"Date","Open","High","Low","Close","Volume","OI"
03/30/1983,42.66,43.21,42.66,43.05,949,470
03/31/1983,43.05,43.25,42.9,42.94,521,523
04/04/1983,42.95,43.35,42.94,43.09,156,583
04/05/1983,43.15,43.45,43.15,43.36,175,623
04/06/1983,43.55,43.57,43.3,43.55,392,640
04/07/1983,43.55,43.85,43.51,43.82,817,645
04/08/1983,44.3,44.3,43.9,44.03,365,651
04/11/1983,44.05,44.06,43.65,43.91,265,681
04/12/1983,44.15,44.65,44.15,44.48,469,711
04/13/1983,44.25,44.6,44.25,44.47,657,823
04/14/1983,44.35,44.51,44.3,44.34,202,805
04/15/1983,44.2,44.25,44,44.13,295,908
04/18/1983,44.21,44.45,44.2,44.4,128,940
04/19/1983,44.35,44.5,44.35,44.4,324,987
04/20/1983,44.3,44.42,44.25,44.35,188,1044
04/21/1983,44.4,44.4,44.23,44.33,105,1060
04/22/1983,44.27,44.5,44.27,44.4,307,1075
04/25/1983,44.43,44.54,44.43,44.49,113,1087
04/26/1983,44.46,44.5,44.34,44.36,93,1090
04/27/1983,44.45,44.47,44.43,44.43,24,1074
04/28/1983,44.38,44.55,44.33,44.39,563,1223
04/29/1983,44.35,44.39,44.28,44.28,323,927
05/02/1983,44.31,44.37,44.22,44.26,90,879
05/03/1983,44.35,44.35,44.1,44.15,333,782
05/04/1983,44.15,44.2,44.04,44.07,249,627
05/05/1983,44.12,44.12,43.85,43.85,115,572
05/06/1983,43.83,44.1,43.83,44.1,248,634
05/09/1983,44.05,44.08,43.6,43.75,209,527
05/10/1983,43.8,44.05,43.75,43.96,131,536
05/11/1983,43.8,43.8,43.6,43.62,227,536
05/12/1983,43.48,43.48,43.28,43.37,384,1185
05/13/1983,43.38,43.42,43.23,43.42,258,1110
05/16/1983,43.48,43.93,43.48,43.87,606,1184
05/17/1983,43.73,44.03,43.73,43.85,283,1124
05/18/1983,43.73,43.79,43.58,43.78,108,1086
05/19/1983,43.83,43.88,43.79,43.83,89,1055
05/20/1983,43.98,44.54,43.98,44.18,795,1124
05/23/1983,44.13,44.38,44.13,44.15,214,988
05/24/1983,43.93,43.95,43.83,43.93,207,988
05/25/1983,43.83,44.13,43.83,44.13,224,950
05/26/1983,44.18,44.38,44.18,44.19,241,987
05/27/1983,44.13,44.36,44.03,44.07,159,991
05/31/1983,43.93,44.33,43.93,44.13,67,973
06/01/1983,44.08,44.23,44.08,44.21,75,898
06/02/1983,44.33,44.33,44.28,44.28,45,900
06/03/1983,44.18,44.33,44.18,44.24,160,847
06/06/1983,44.23,44.23,44.18,44.23,116,763
06/07/1983,43.98,44.48,43.98,44.47,286,715
06/08/1983,44.47,44.59,44.47,44.48,331,633
06/09/1983,44.48,44.53,44.33,44.37,237,527
06/10/1983,44.43,44.68,44.43,44.65,352,453
06/13/1983,44.73,44.98,44.73,44.88,359,1451
06/14/1983,45,45.13,44.83,44.89,403,1450
06/15/1983,45.03,45.18,45.03,45.18,262,1521
06/16/1983,45.08,45.38,45,45.27,611,1529
06/17/1983,45.28,45.34,45.08,45.27,182,1529
06/20/1983,45.35,45.56,45.35,45.4,188,1497
06/21/1983,45.3,45.33,45.13,45.16,158,1463
06/22/1983,45.16,45.18,44.83,44.93,601,1554
06/23/1983,45.13,45.28,45.08,45.08,204,1592
06/24/1983,45.07,45.22,45.03,45.18,161,1602
06/27/1983,45.23,45.28,45.13,45.18,57,1614
06/28/1983,45.06,45.23,45.03,45.22,290,1648
06/29/1983,45.18,45.18,45.13,45.18,242,1482
06/30/1983,45.23,45.38,45.23,45.36,292,1447
07/01/1983,45.38,45.43,45.28,45.33,39,1426
07/05/1983,45.28,45.28,45.21,45.25,63,1377
07/06/1983,45.18,45.18,44.98,45.18,711,1355
07/07/1983,45.28,45.38,45.23,45.38,213,1142
07/08/1983,45.38,45.43,45.36,45.38,255,1113
07/11/1983,45.48,45.62,45.48,45.62,419,815
07/12/1983,45.77,45.85,45.69,45.7,501,1811
07/13/1983,45.85,45.98,45.85,45.95,729,1861
07/14/1983,45.9,46,45.85,45.93,229,1734
07/15/1983,45.95,45.95,45.81,45.82,312,1955
07/18/1983,45.9,45.9,45.7,45.72,594,1746
07/19/1983,45.75,45.77,45.58,45.77,331,1678
07/20/1983,45.8,45.85,45.8,45.8,88,1725
07/21/1983,45.75,45.75,45.6,45.66,143,1807
07/22/1983,45.7,45.7,45.58,45.61,131,1829
07/25/1983,45.5,45.6,45.5,45.55,60,1789
07/26/1983,45.57,45.7,45.57,45.68,175,1614
07/27/1983,45.85,45.95,45.8,45.88,224,1542
07/28/1983,45.88,46.03,45.88,45.97,505,1644
07/29/1983,46.05,46.17,46.05,46.15,383,1267
08/01/1983,46.25,46.27,46.06,46.27,261,1104
08/02/1983,46.45,46.5,46.35,46.35,149,1090
08/03/1983,46.3,46.35,46.21,46.35,130,1129
08/04/1983,46.45,46.45,46.29,46.29,199,1023
08/05/1983,46.25,46.3,46.19,46.3,126,1067
08/08/1983,46.18,46.2,46.18,46.2,67,1073
08/09/1983,46.13,46.19,46.06,46.09,188,885
08/10/1983,46.3,46.38,46.27,46.29,244,787
08/11/1983,46.33,46.33,46.1,46.1,286,749
08/12/1983,46.15,46.2,46.11,46.14,288,2115
08/15/1983,46.19,46.23,46.15,46.2,223,2226
08/16/1983,46.2,46.2,46.13,46.15,264,2136
08/17/1983,46.11,46.13,46.02,46.07,244,1892
08/18/1983,46.05,46.07,45.75,45.78,175,1862
08/19/1983,45.77,45.9,45.73,45.8,125,1838
08/22/1983,45.76,45.77,45.65,45.68,127,1730
08/23/1983,45.7,45.8,45.65,45.8,140,1618
08/24/1983,45.94,45.95,45.7,45.72,104,1631
08/25/1983,45.78,45.9,45.75,45.88,329,1699
08/26/1983,45.92,45.96,45.9,45.95,259,1833
08/29/1983,45.85,45.9,45.8,45.81,133,1749
08/30/1983,45.77,45.85,45.71,45.83,111,1724
08/31/1983,45.77,45.77,45.73,45.74,125,1723
09/01/1983,45.71,45.75,45.68,45.75,72,1714
09/02/1983,45.75,45.77,45.68,45.72,208,1781
09/06/1983,45.63,45.63,45.46,45.51,192,1762
09/07/1983,45.57,45.62,45.51,45.53,181,1694
09/08/1983,45.5,45.5,45.35,45.49,289,1719
09/09/1983,45.55,45.55,45.36,45.36,305,1695
09/12/1983,45.44,45.45,45.29,45.3,304,2342
09/13/1983,45.25,45.52,45.25,45.45,392,2493
09/14/1983,45.32,45.74,45.27,45.64,452,2598
09/15/1983,45.62,45.76,45.62,45.76,267,2581
09/16/1983,45.72,45.8,45.64,45.77,150,2562
09/19/1983,45.82,45.82,45.72,45.72,73,2551
09/20/1983,45.76,45.77,45.57,45.6,262,2496
09/21/1983,45.55,45.68,45.47,45.66,932,2359
09/22/1983,45.62,45.69,45.57,45.57,157,2294
09/23/1983,45.64,45.64,45.57,45.57,200,2094
09/26/1983,45.57,45.57,45.47,45.49,204,2153
09/27/1983,45.42,45.42,45.37,45.38,448,2320
09/28/1983,45.33,45.33,44.99,45.03,506,2286
09/29/1983,45.13,45.13,44.72,44.87,396,2309
09/30/1983,44.8,44.82,44.47,44.63,1021,3017
10/03/1983,44.59,44.59,44.15,44.19,872,3054
10/04/1983,44.04,44.7,43.97,44.45,925,2902
10/05/1983,44.87,45.07,44.37,44.47,680,2765
10/06/1983,44.41,44.62,44.41,44.53,440,2835
10/07/1983,44.64,44.92,44.64,44.74,355,2938
10/10/1983,45.02,45.12,45.02,45.12,465,2619
10/11/1983,45.05,45.05,44.82,44.84,822,2323
10/12/1983,44.81,44.84,44.65,44.79,1069,6635
10/13/1983,44.79,44.99,44.79,44.9,1397,6867
10/14/1983,44.98,44.98,44.73,44.81,964,6720
10/17/1983,44.75,44.88,44.66,44.86,807,6806
10/18/1983,44.84,44.92,44.81,44.88,735,6805
10/19/1983,44.86,44.87,44.58,44.65,913,6702
10/20/1983,44.53,44.63,44.48,44.63,1197,6491
10/21/1983,44.58,44.73,44.58,44.66,608,6392
10/24/1983,44.75,44.81,44.72,44.77,493,6255
10/25/1983,44.8,44.8,44.71,44.76,431,5915
10/26/1983,44.58,44.63,44.51,44.56,1257,6069
10/27/1983,44.58,44.68,44.51,44.64,849,5768
10/28/1983,44.68,44.76,44.56,44.59,1482,5625
10/31/1983,44.49,44.72,44.49,44.7,563,5310
11/01/1983,44.75,44.75,44.64,44.71,751,5194
11/02/1983,44.74,44.79,44.68,44.68,873,5100
11/03/1983,44.73,44.81,44.72,44.75,1127,4608
11/04/1983,44.75,44.88,44.68,44.79,817,4363
11/07/1983,44.74,44.79,44.69,44.72,448,4224
11/08/1983,44.71,44.75,44.64,44.71,660,3945
11/09/1983,44.73,44.81,44.68,44.71,649,3778
11/10/1983,44.61,44.63,44.53,44.59,1469,3124
11/11/1983,44.64,44.64,44.43,44.47,867,2934
11/14/1983,44.46,44.58,44.43,44.48,897,4315
11/15/1983,44.41,44.49,44.35,44.46,785,4289
11/16/1983,44.51,44.59,44.11,44.15,728,4329
11/17/1983,44.01,44.01,43.48,43.71,2373,5186
11/18/1983,43.96,43.99,43.6,43.95,2555,5343
11/21/1983,43.81,44.02,43.81,43.9,695,5063
11/22/1983,43.89,43.97,43.79,43.8,1216,5416
11/23/1983,43.94,44.04,43.87,43.95,1185,5508
11/28/1983,44.21,44.66,44.19,44.45,1099,5389
11/29/1983,44.41,44.46,44.09,44.15,1053,5665
11/30/1983,44.13,44.2,43.87,43.99,1438,5548
12/01/1983,44.01,44.14,44.01,44.04,914,5436
12/02/1983,44.11,44.18,44.02,44.14,931,5230
12/05/1983,44.16,44.16,44.03,44.06,421,5027
12/06/1983,43.98,44.08,43.89,44.05,764,5237
12/07/1983,43.86,43.91,43.76,43.82,1196,4087
12/08/1983,43.82,44.11,43.82,44.03,594,4008
12/09/1983,43.99,44.11,43.99,44.07,196,3992
12/12/1983,44.08,44.2,43.97,44.03,1766,8857
12/13/1983,44.01,44.02,43.85,43.9,1459,8990
12/14/1983,43.83,43.99,43.78,43.94,1924,8976
12/15/1983,43.87,43.88,43.7,43.7,3268,9426
12/16/1983,43.73,43.73,43.2,43.28,2915,9731
12/19/1983,43.32,43.47,43.32,43.43,1413,9478
12/20/1983,43.52,43.85,43.5,43.81,2319,9879
12/21/1983,44.05,44.35,43.78,43.93,2536,9676
12/22/1983,43.98,44.17,43.81,44.13,2242,8563
12/23/1983,44.2,44.55,44.2,44.49,1948,8614
12/27/1983,44.64,45.22,44.64,44.9,2347,7808
12/28/1983,44.75,45.12,44.67,45.03,1052,7226
12/29/1983,44.7,44.88,44.59,44.71,1570,7246
12/30/1983,44.71,44.85,44.41,44.65,1185,7439
01/03/1984,44.62,44.62,44.3,44.45,729,7167
01/04/1984,44.55,44.75,44.49,44.55,782,6928
01/05/1984,45.05,45.15,44.1,44.35,2177,6262
01/06/1984,44.45,44.49,44,44.23,1057,5365
01/09/1984,44.13,44.52,44.13,44.52,645,5477
01/10/1984,44.58,44.7,44.37,44.5,1274,4997
01/11/1984,44.7,44.75,44.47,44.51,1255,5313
01/12/1984,44.44,44.57,44.29,44.56,2411,9295
01/13/1984,44.59,44.73,44.56,44.69,2410,9976
01/16/1984,44.87,45.04,44.84,44.99,3522,9796
01/17/1984,45.04,45.11,44.82,44.87,2460,9857
01/18/1984,44.62,45.04,44.59,44.94,2077,9910
01/19/1984,45.04,45.24,44.99,45.04,2842,8935
01/20/1984,45.14,45.2,44.99,45.08,1421,8505
01/23/1984,45.16,45.2,44.66,44.71,2265,9369
01/24/1984,44.69,44.93,44.59,44.89,1822,9465
01/25/1984,44.92,44.97,44.84,44.97,1238,8751
01/26/1984,44.87,45.19,44.83,45.14,1863,8471
01/27/1984,45.19,45.39,45.19,45.33,2910,7327
01/30/1984,45.24,45.31,45.04,45.08,1303,7317
01/31/1984,45.13,45.28,45.05,45.17,1939,7808
02/01/1984,45.34,45.5,45.34,45.49,1579,7428
02/02/1984,45.46,45.57,45.33,45.38,721,7350
02/03/1984,45.41,45.48,45.26,45.3,792,7401
02/06/1984,45.26,45.41,45.2,45.35,843,6876
02/07/1984,45.34,45.35,45.19,45.23,1656,6221
02/08/1984,45.27,45.29,45.18,45.23,789,5677
02/09/1984,45.19,45.19,44.97,45.02,1889,5554
02/10/1984,45.06,45.07,44.94,45.02,1434,5277
02/13/1984,45.09,45.16,44.73,44.82,4488,8032
02/14/1984,44.79,44.91,44.62,44.9,3343,8324
02/15/1984,44.82,45.02,44.72,44.94,2700,9125
02/16/1984,45.02,45.12,44.97,45.07,2427,8768
02/17/1984,45.22,45.45,45.22,45.37,2742,9021
02/21/1984,45.47,45.62,45.24,45.26,1862,8667
02/22/1984,45.31,45.35,45.22,45.26,1833,8434
02/23/1984,45.12,45.44,45.02,45.39,3882,7779
02/24/1984,45.4,45.6,45.35,45.57,2057,7830
02/27/1984,45.57,46.57,45.44,46.26,4035,9186
02/28/1984,46.07,46.21,45.76,45.92,3824,9068
02/29/1984,45.87,46.15,45.76,46.02,2013,8585
03/01/1984,46.24,46.32,46.14,46.2,901,8375
03/02/1984,46.2,46.37,46.11,46.17,2350,8552
03/05/1984,46.17,46.27,46.13,46.25,1543,7375
03/06/1984,46.22,46.25,46.15,46.2,1322,7358
03/07/1984,46.22,46.26,46.07,46.22,1446,7251
03/08/1984,46.17,46.29,46.15,46.27,2300,7423
03/09/1984,46.32,46.46,46.32,46.46,2046,7221
03/12/1984,46.39,46.39,46.3,46.38,1287,9566
03/13/1984,46.33,46.36,46.22,46.25,1770,9576
03/14/1984,46.24,46.3,46.04,46.21,3208,10147
03/15/1984,46.17,46.25,45.99,46.09,4414,11186
03/16/1984,46.02,46.04,45.81,45.84,3059,11658
03/19/1984,45.81,46.09,45.72,46.08,2966,11575
03/20/1984,46.01,46.23,46.01,46.11,2004,11607
03/21/1984,46.19,46.23,45.99,46.01,1607,11309
03/22/1984,46.04,46.17,45.97,46.14,1713,11105
03/23/1984,46.14,46.26,46.14,46.2,1954,10999
03/26/1984,46.24,46.35,46.17,46.18,979,10407
03/27/1984,46.16,46.37,46.15,46.31,1863,10449
03/28/1984,46.49,46.69,46.17,46.24,4061,10556
03/29/1984,46.39,46.47,46.33,46.45,1263,10615
03/30/1984,46.42,46.44,46.33,46.44,1833,9908
04/02/1984,46.4,46.41,46.33,46.39,1329,9807
04/03/1984,46.39,46.47,46.37,46.44,1542,9612
04/04/1984,46.39,46.44,46.34,46.4,1368,9283
04/05/1984,46.44,46.44,46.33,46.37,1366,9046
04/06/1984,46.34,46.35,46.25,46.34,1846,8377
04/09/1984,46.27,46.41,46.26,46.31,890,7639
04/10/1984,46.25,46.41,46.24,46.37,1682,7444
04/11/1984,46.29,46.41,46.29,46.39,2136,6988
04/12/1984,46.36,46.4,46.28,46.29,1860,11766
04/13/1984,46.27,46.28,46.21,46.25,1560,11934
04/16/1984,46.23,46.33,46.23,46.24,1576,11923
04/17/1984,46.2,46.25,46.14,46.24,2372,11928
04/18/1984,46.17,46.2,46.07,46.15,3033,12192
04/19/1984,46.15,46.2,46.13,46.17,878,11947
04/23/1984,46.16,46.32,46.16,46.22,3035,11143
04/24/1984,46.25,46.36,46.22,46.28,2029,11022
04/25/1984,46.24,46.26,46.2,46.2,1576,10575
04/26/1984,46.28,46.3,46.11,46.13,2906,9705
04/27/1984,46.07,46.1,46,46.08,3201,10654
04/30/1984,46.01,46.02,45.85,45.91,2722,10189
05/01/1984,45.88,45.95,45.87,45.94,1727,9778
05/02/1984,45.87,45.88,45.8,45.82,1993,8965
05/03/1984,45.8,45.89,45.75,45.81,1857,8856
05/04/1984,45.82,45.92,45.81,45.9,1481,8923
05/07/1984,45.89,45.96,45.81,45.81,1640,8244
05/08/1984,45.81,45.9,45.77,45.87,1531,7211
05/09/1984,45.87,46,45.87,45.99,1345,7033
05/10/1984,45.95,46.05,45.95,45.99,1205,6774
05/11/1984,45.95,46.04,45.95,46.01,1146,6106
05/14/1984,46,46.34,46,46.24,4270,10655
05/15/1984,46.29,46.36,46.18,46.24,2615,10918
05/16/1984,47.24,47.24,46.59,46.76,8055,12480
05/17/1984,46.64,46.66,46.47,46.53,3213,12398
05/18/1984,46.82,46.82,46.62,46.65,3116,12120
05/21/1984,46.74,46.75,46.34,46.47,2417,11669
05/22/1984,46.37,46.39,46.2,46.21,2051,10724
05/23/1984,46.09,46.18,46.04,46.14,2754,10443
05/24/1984,46.24,46.42,46.19,46.29,1989,10129
05/25/1984,46.44,46.5,46.39,46.42,1636,9861
05/29/1984,46.42,46.42,46.24,46.25,1287,9676
05/30/1984,46.14,46.46,46.14,46.35,1886,9364
05/31/1984,46.39,46.42,46.32,46.37,1333,9121
06/01/1984,46.39,46.42,46.13,46.24,1861,8792
06/04/1984,46.28,46.3,46.16,46.29,1347,8180
06/05/1984,46.29,46.32,46.22,46.27,833,7812
06/06/1984,46.1,46.21,46.04,46.09,2076,7600
06/07/1984,45.95,46.02,45.92,45.94,2346,7604
06/08/1984,45.98,45.98,45.87,45.91,1642,7167
06/11/1984,45.89,45.92,45.63,45.69,1751,6866
06/12/1984,45.66,45.76,45.66,45.71,2280,8084
06/13/1984,45.49,45.64,45.41,45.62,3788,9074
06/14/1984,45.64,45.75,45.62,45.74,1647,8269
06/15/1984,45.67,45.68,45.61,45.62,1090,8242
06/18/1984,45.52,45.54,45.33,45.35,2441,8524
06/19/1984,45.39,45.44,45.25,45.36,2194,8538
06/20/1984,45.32,45.32,45.2,45.23,1900,8954
06/21/1984,45.14,45.17,44.81,44.83,2984,8743
06/22/1984,44.74,44.78,44.53,44.75,1938,8932
06/25/1984,44.79,45.04,44.79,45.04,2447,8772
06/26/1984,45.02,45.05,44.8,44.85,1183,8619
06/27/1984,44.79,44.84,44.67,44.74,2720,9566
06/28/1984,44.77,45.14,44.77,45.05,2676,9115
06/29/1984,45.03,45.29,44.96,45.24,2238,9090
07/02/1984,45.32,45.48,45.05,45.08,1650,9231
07/03/1984,45.02,45.02,44.9,44.99,1536,9029
07/05/1984,44.94,45.14,44.89,45.06,1401,8891
07/06/1984,45.13,45.18,45.06,45.14,1144,8278
07/09/1984,45.08,45.09,44.94,44.96,1337,8016
07/10/1984,44.92,44.99,44.85,44.89,2107,7593
07/11/1984,44.94,44.95,44.82,44.84,2748,7059
07/12/1984,44.7,44.72,44.53,44.57,4320,12097
07/13/1984,44.47,44.52,44.44,44.44,2263,12328
07/16/1984,44.37,44.38,44.3,44.32,1666,13046
07/17/1984,44.35,44.45,44.32,44.37,2215,12998
07/18/1984,44.24,44.24,44.03,44.11,3624,13800
07/19/1984,44.12,44.13,43.83,43.89,3166,14261
07/20/1984,43.8,43.8,43.56,43.68,3239,13540
07/23/1984,43.45,43.6,43.27,43.55,2804,13754
07/24/1984,43.65,43.85,43.34,43.35,4399,13044
07/25/1984,43,43.28,42.98,43.2,4781,13175
07/26/1984,43.1,43.18,42.9,42.97,4128,13861
07/27/1984,42.85,43.07,42.83,42.9,3150,12483
07/30/1984,42.82,42.9,42.77,42.84,2995,12688
07/31/1984,42.95,43.01,42.75,42.8,3462,11614
08/01/1984,42.98,43.34,42.93,43.33,3351,12278
08/02/1984,43.38,44.65,43.38,44.27,6417,11905
08/03/1984,44,44.14,43.69,43.98,5163,10863
08/06/1984,43.9,44.34,43.82,44.32,3489,10275
08/07/1984,44.45,44.62,44.26,44.51,3850,10135
08/08/1984,44.45,44.65,44.35,44.58,3610,10323
08/09/1984,44.5,44.66,44.45,44.55,1504,9259
08/10/1984,44.56,44.59,44.23,44.28,1434,8493
08/13/1984,44.25,44.39,44.12,44.35,3963,12478
08/14/1984,44.43,44.56,44.41,44.47,2926,12311
08/15/1984,44.47,44.61,44.36,44.39,2244,12032
08/16/1984,44.29,44.4,44.25,44.32,3384,12146
08/17/1984,44.36,44.64,44.31,44.42,4962,12332
08/20/1984,44.45,44.55,44.38,44.47,1240,12035
08/21/1984,44.6,44.73,44.6,44.71,1984,11816
08/22/1984,44.98,45.03,44.78,44.91,6172,10994
08/23/1984,44.91,44.98,44.76,44.8,2887,10545
08/24/1984,44.65,44.98,44.65,44.94,2726,9937
08/27/1984,44.97,44.99,44.83,44.89,1282,9827
08/28/1984,44.83,44.94,44.79,44.9,1041,9686
08/29/1984,44.89,44.91,44.77,44.78,2269,9419
08/30/1984,44.64,44.71,44.22,44.31,4616,10108
08/31/1984,44.32,44.44,44.25,44.26,1286,9494
09/04/1984,44.06,44.2,44.06,44.07,1950,9492
09/05/1984,43.91,43.96,43.87,43.91,2704,9780
09/06/1984,44.16,44.4,44.16,44.31,2776,9182
09/07/1984,44.21,44.3,44.09,44.25,872,8637
09/10/1984,44.26,44.39,44.13,44.39,1353,8535
09/11/1984,44.57,44.6,44.44,44.56,1670,8477
09/12/1984,44.51,44.66,44.32,44.34,2584,10830
09/13/1984,44.44,44.57,44.39,44.41,1500,10545
09/14/1984,44.39,44.47,44.35,44.36,3012,11173
09/17/1984,44.34,44.5,44.17,44.23,2844,11661
09/18/1984,44.24,44.38,44.23,44.36,2786,11914
09/19/1984,44.69,44.74,44.49,44.51,2856,12124
09/20/1984,44.52,44.54,44.44,44.47,1332,11744
09/21/1984,44.42,44.46,44.32,44.36,1419,11473
09/24/1984,44.42,44.46,44.37,44.37,1138,11588
09/25/1984,44.37,44.51,44.36,44.44,1395,11582
09/26/1984,44.59,44.64,44.42,44.43,2512,12139
09/27/1984,44.46,44.54,44.37,44.47,1752,12184
09/28/1984,44.52,44.57,44.46,44.55,1652,12211
10/01/1984,44.55,44.59,44.48,44.58,2031,11377
10/02/1984,44.59,44.61,44.47,44.51,1566,10091
10/03/1984,44.46,44.49,44.38,44.43,2034,9643
10/04/1984,44.33,44.41,44.27,44.36,1196,9391
10/05/1984,44.42,44.42,44.28,44.29,1397,9860
10/08/1984,44.25,44.32,44.14,44.26,2682,9574
10/09/1984,44.15,44.42,44.15,44.34,1310,8901
10/10/1984,44.34,44.37,44.18,44.22,1637,8596
10/11/1984,44.22,44.26,44.15,44.17,2228,8963
10/12/1984,44.09,44.11,43.88,43.95,7621,14693
10/15/1984,44,44.01,43.59,43.61,6530,15483
10/16/1984,43.4,43.57,43.08,43.54,8270,15275
10/17/1984,43.41,43.51,42.54,42.64,12602,17015
10/18/1984,41.66,42.33,41.66,42.28,10310,18018
10/19/1984,42.03,42.53,42.03,42.43,4495,17204
10/22/1984,42.78,43.4,42.74,43.18,7790,16986
10/23/1984,43.28,43.48,42.93,43.09,7541,17055
10/24/1984,43.03,43.35,43.02,43.24,5353,17457
10/25/1984,43.38,43.62,43.28,43.38,5424,15604
10/26/1984,43.31,43.34,43.24,43.31,2550,15072
10/29/1984,43.24,43.24,43.03,43.14,3934,15299
10/30/1984,42.88,42.97,42.77,42.95,4279,15267
10/31/1984,43.11,43.33,43.08,43.19,7126,15539
11/01/1984,43.12,43.48,43.04,43.47,5058,14896
11/02/1984,43.43,43.45,43.27,43.38,3451,14610
11/05/1984,43.38,43.38,43.21,43.28,2481,13834
11/06/1984,43.28,43.45,43.24,43.43,2450,13495
11/07/1984,43.55,43.6,43.31,43.46,4993,12021
11/08/1984,43.38,43.43,43.26,43.41,3388,10806
11/09/1984,43.33,43.35,43.23,43.26,3807,9447
11/12/1984,43.33,43.35,43.1,43.15,4041,15980
11/13/1984,43.14,43.3,43.11,43.27,2646,16093
11/14/1984,43.21,43.43,43.21,43.31,3928,15867
11/15/1984,43.24,43.29,43.16,43.27,2000,15709
11/16/1984,43.29,43.3,43.05,43.12,3434,16119
11/19/1984,43.07,43.12,42.84,42.87,2531,16178
11/20/1984,42.9,43,42.82,42.89,3947,15924
11/21/1984,42.84,42.84,42.74,42.78,4252,15214
11/26/1984,42.49,42.49,42.07,42.2,5361,15190
11/27/1984,42.04,42.67,42.04,42.35,7335,15540
11/28/1984,42.32,42.54,42.29,42.36,4078,14967
11/29/1984,42.29,42.53,42.26,42.52,3645,14316
11/30/1984,42.58,42.66,42.32,42.35,4833,13669
12/03/1984,42.29,42.44,42.22,42.34,2402,12757
12/04/1984,42.43,42.59,42.42,42.56,3670,12632
12/05/1984,42.49,42.76,42.49,42.74,5483,12882
12/06/1984,42.77,42.91,42.69,42.72,3326,12005
12/07/1984,42.64,42.66,42.48,42.5,2767,10869
12/10/1984,42.38,42.54,42.34,42.49,4174,9191
12/11/1984,42.44,42.45,42.16,42.29,4192,8364
12/12/1984,42.2,42.23,41.66,41.76,12583,23864
12/13/1984,41.71,41.96,41.57,41.82,11453,22489
12/14/1984,41.82,41.88,41.55,41.72,7517,23212
12/17/1984,41.66,41.8,41.43,41.76,5550,22844
12/18/1984,41.8,41.92,41.72,41.75,4970,21787
12/19/1984,41.65,41.66,41.29,41.34,8262,22127
12/20/1984,41.28,41.43,41,41.29,7093,21711
12/21/1984,41.41,41.54,41.31,41.46,4534,21979
12/26/1984,41.54,41.82,41.51,41.75,3035,21134
12/27/1984,41.7,41.7,41.28,41.3,3888,21280
12/28/1984,41.26,41.58,41.25,41.37,6037,20429
01/02/1985,41.16,41.16,40.82,40.88,6173,19198
01/03/1985,41.03,41.09,40.71,40.8,6369,18950
01/04/1985,40.7,40.7,40.11,40.14,10236,19161
01/07/1985,40.71,40.76,40.34,40.52,4354,18300
01/08/1985,40.71,40.92,40.37,40.44,5474,16836
01/09/1985,40.46,40.59,40.27,40.39,5397,15661
01/10/1985,40.81,40.96,40.61,40.72,4159,15042
01/11/1985,40.76,40.82,40.66,40.73,1917,14669
01/14/1985,40.79,41.11,40.72,41.08,11402,27466
01/15/1985,41.08,41.19,40.61,40.63,13190,30223
01/16/1985,40.59,40.64,40.22,40.31,18091,30071
01/17/1985,40.49,40.54,40.31,40.43,6462,29706
01/18/1985,40.44,40.58,40.2,40.49,7381,30812
01/21/1985,40.65,40.78,40.54,40.71,7446,30554
01/22/1985,40.58,40.62,40.16,40.29,9040,30468
01/23/1985,40.14,40.14,39.76,40.12,9341,29688
01/24/1985,40.16,40.16,39.87,40.02,6170,29290
01/25/1985,40.1,40.14,39.95,39.99,3796,28960
01/28/1985,39.59,40.01,39.4,39.97,9427,28418
01/29/1985,40.04,40.24,39.95,40.12,8876,27758
01/30/1985,40.44,40.47,40.09,40.41,10737,26540
01/31/1985,40.69,41.26,40.61,41.15,18417,27429
02/01/1985,41.09,41.49,41.01,41.48,12603,25523
02/04/1985,41.44,41.84,41.17,41.26,10532,24004
02/05/1985,41.12,41.54,41.12,41.52,4499,23259
02/06/1985,41.54,41.86,41.41,41.81,6960,22444
02/07/1985,41.94,42.14,41.94,41.95,7870,19817
02/08/1985,42.19,42.34,42.04,42.33,6185,17628
02/11/1985,42.6,42.8,42.48,42.78,6562,14910
02/12/1985,41.89,41.91,41.26,41.3,14993,31711
02/13/1985,41.3,41.84,41.04,41.8,13564,31052
02/14/1985,42.65,42.7,42.33,42.54,11070,32535
02/15/1985,42.57,42.92,42.57,42.88,12783,31896
02/19/1985,42.85,42.9,42.58,42.79,7674,29833
02/20/1985,42.61,42.83,42.59,42.68,6361,29388
02/21/1985,42.66,42.86,42.56,42.64,6126,29330
02/22/1985,42.3,42.4,42.23,42.26,8173,30066
02/25/1985,41.9,42.06,41.88,41.94,6962,29932
02/26/1985,41.9,42.39,41.82,42.29,10727,29252
02/27/1985,42.35,42.44,42.12,42.19,6648,29299
02/28/1985,42.15,42.26,42.05,42.23,6414,29314
03/01/1985,42.32,42.72,42.32,42.7,6587,28890
03/04/1985,42.72,43.27,42.72,43.24,8382,26629
03/05/1985,43.05,43.22,42.95,43.05,7230,25995
03/06/1985,42.97,43.3,42.95,43.27,4773,24315
03/07/1985,43.45,43.6,43.33,43.58,6930,22832
03/08/1985,43.42,43.47,43.23,43.24,2790,22424
03/11/1985,43.25,43.39,43.06,43.07,2522,21375
03/12/1985,43.25,43.55,43.21,43.42,7907,21623
03/13/1985,43.59,43.77,43.22,43.58,13115,21539
03/14/1985,43.5,43.7,43.47,43.65,6096,20913
03/15/1985,43.72,43.85,43.59,43.76,7732,21192
03/18/1985,43.96,44.39,43.92,44.37,10263,20809
03/19/1985,44.17,44.42,44.06,44.31,8492,21104
03/20/1985,44.47,44.55,44.08,44.11,8946,21953
03/21/1985,44.22,44.55,43.95,44.46,9620,22415
03/22/1985,44.45,44.52,44.32,44.36,3468,21920
03/25/1985,44.15,44.29,44.06,44.21,3149,21705
03/26/1985,44.21,44.65,44.15,44.57,6188,20785
03/27/1985,44.62,44.73,44.24,44.28,8060,20846
03/28/1985,44.32,44.47,44.09,44.37,5502,20927
03/29/1985,44.27,44.45,44.2,44.41,3675,20878
04/01/1985,44.48,44.86,44.46,44.84,5308,20411
04/02/1985,44.92,45.02,44.76,44.97,6001,19054
04/03/1985,44.9,45.04,44.82,44.94,4120,17327
04/04/1985,44.77,45.08,44.72,45.02,5279,17428
04/08/1985,45.04,45.32,45.02,45.21,3447,16779
04/09/1985,45.21,45.26,45.09,45.17,2270,15722
04/10/1985,45.22,45.37,45.22,45.36,4140,14967
04/11/1985,45.27,45.34,44.86,45.06,5293,15076
04/12/1985,45.19,45.34,44.71,44.8,9388,20034
04/15/1985,44.92,45.31,44.75,45.26,10344,20109
04/16/1985,45.11,45.28,45.02,45.19,4779,19601
04/17/1985,45.16,45.26,44.84,44.86,9841,20482
04/18/1985,44.93,44.96,44.7,44.93,7050,19896
04/19/1985,45.02,45.24,44.98,45.2,7247,20023
04/22/1985,45.27,45.57,45.26,45.45,9562,20118
04/23/1985,45.39,45.39,45.11,45.28,4933,19043
04/24/1985,45.19,45.22,44.87,44.89,5757,19027
04/25/1985,44.73,44.86,44.44,44.83,9277,19487
04/26/1985,44.91,44.93,44.66,44.9,3572,18628
04/29/1985,44.8,44.86,44.6,44.62,5095,18445
04/30/1985,44.6,44.63,44.47,44.59,4387,17974
05/01/1985,44.36,44.48,44.27,44.29,6181,18174
05/02/1985,44.24,44.4,44.06,44.32,5768,18582
05/03/1985,44.36,44.56,44.11,44.25,4560,18123
05/06/1985,44.26,44.34,44.13,44.15,3279,18039
05/07/1985,44.16,44.34,44.14,44.27,2306,17241
05/08/1985,44.06,44.13,44,44.13,4544,17080
05/09/1985,44.36,44.58,44.33,44.54,4405,16641
05/10/1985,44.66,44.72,44.33,44.34,3169,16090
05/13/1985,44.27,44.57,44.2,44.55,3286,19745
05/14/1985,44.64,44.71,44.43,44.55,5094,20261
05/15/1985,44.44,44.59,44.39,44.57,3117,20384
05/16/1985,44.64,44.73,44.58,44.62,6495,21431
05/17/1985,44.58,44.59,44.4,44.44,5116,21176
05/20/1985,44.4,44.59,44.29,44.51,5280,21924
05/21/1985,44.59,44.75,44.57,44.66,6598,21814
05/22/1985,44.66,44.75,44.61,44.62,3898,21924
05/23/1985,44.55,45.14,44.5,45.12,12067,22592
05/24/1985,45.07,45.23,45,45.22,6905,21881
05/28/1985,45.07,45.28,45.03,45.09,4763,21299
05/29/1985,45.12,45.26,45.06,45.16,4755,21244
05/30/1985,45.27,45.47,45.07,45.44,9362,19984
05/31/1985,45.44,45.51,45.29,45.36,5433,19264
06/03/1985,45.12,45.16,44.87,45,6732,19138
06/04/1985,44.82,45.02,44.82,44.99,3602,18522
06/05/1985,44.92,44.96,44.5,44.54,9185,19492
06/06/1985,44.62,44.7,44.38,44.6,5674,17115
06/07/1985,44.47,44.67,44.37,44.44,4432,16844
06/10/1985,44.34,44.42,44.22,44.33,3894,15945
06/11/1985,44.52,44.62,44.39,44.47,3014,14643
06/12/1985,44.31,44.59,44.31,44.53,5761,20130
06/13/1985,44.66,44.89,44.65,44.87,8421,20652
06/14/1985,44.92,44.96,44.54,44.65,7720,21793
06/17/1985,44.48,44.59,44.38,44.58,7614,22691
06/18/1985,44.71,44.85,44.64,44.65,5907,23527
06/19/1985,44.76,45.03,44.61,44.94,11823,23552
06/20/1985,44.94,45.08,44.83,44.94,8070,23634
06/21/1985,45,45.33,45,45.28,8910,23564
06/24/1985,45.17,45.39,45.13,45.25,5789,22479
06/25/1985,45.25,45.33,45.1,45.11,4278,21836
06/26/1985,45.19,45.34,45.13,45.3,4633,22131
06/27/1985,45.36,45.5,45.29,45.45,6947,22613
06/28/1985,45.49,45.5,45.21,45.23,3625,21921
07/01/1985,45.15,45.18,45.01,45.04,3880,22151
07/02/1985,45.06,45.31,44.94,45.3,3372,21912
07/03/1985,45.36,45.4,45.23,45.27,3578,21154
07/08/1985,45.16,45.4,45.05,45.35,4239,20685
07/09/1985,45.49,45.82,45.49,45.81,7968,19434
07/10/1985,45.64,45.94,45.64,45.91,4896,19161
07/11/1985,45.71,46.06,45.62,45.73,4458,17818
07/12/1985,45.7,45.72,45.45,45.47,6273,21521
07/15/1985,45.45,45.62,45.34,45.5,7918,22243
07/16/1985,45.52,45.68,45.46,45.57,6783,22141
07/17/1985,45.72,45.77,45.62,45.67,7953,22261
07/18/1985,45.72,45.87,45.7,45.8,6144,22917
07/19/1985,45.78,45.81,45.66,45.78,6082,23059
07/22/1985,45.75,46.1,45.62,46.01,9447,24275
07/23/1985,46.11,46.3,46.06,46.26,7890,22867
07/24/1985,46.2,46.55,46.19,46.44,10162,21934
07/25/1985,46.4,46.55,46.25,46.41,6695,20806
07/26/1985,46.32,46.52,46.25,46.4,5663,19936
07/29/1985,46.44,46.62,46.35,46.46,4632,19488
07/30/1985,46.4,46.48,46.32,46.44,2894,18840
07/31/1985,46.33,46.46,46.2,46.22,5442,18231
08/01/1985,46.22,46.31,46.11,46.29,3846,18013
08/02/1985,46.34,46.48,46.26,46.41,3143,17188
08/05/1985,46.55,46.56,46.39,46.43,2900,16747
08/06/1985,46.39,46.45,46.3,46.36,3132,16133
08/07/1985,46.45,46.49,46.3,46.37,2982,16205
08/08/1985,46.3,46.42,46.26,46.41,2290,16340
08/09/1985,46.45,46.5,46.37,46.47,2208,15710
08/12/1985,46.49,46.7,46.49,46.68,8301,19176
08/13/1985,46.61,46.71,46.5,46.65,6568,18011
08/14/1985,46.74,46.86,46.73,46.77,5295,18806
08/15/1985,46.9,47.15,46.85,47.1,9155,19232
08/16/1985,47.08,47.15,46.89,47.07,4672,19557
08/19/1985,47.05,47.11,46.97,47.04,4784,18854
08/20/1985,46.96,47.31,46.91,47.26,7294,19498
08/21/1985,47.27,47.45,47.24,47.41,4911,19029
08/22/1985,47.53,47.59,47.46,47.5,5011,19298
08/23/1985,47.49,47.56,47.39,47.48,3812,19553
08/26/1985,47.5,47.65,47.43,47.63,3750,19343
08/27/1985,47.78,47.85,47.6,47.61,4185,18731
08/28/1985,47.68,47.74,47.39,47.63,4805,19153
08/29/1985,47.48,47.52,47.35,47.47,2890,19401
08/30/1985,47.41,47.61,47.4,47.61,2605,19803
09/03/1985,47.73,47.86,47.69,47.81,3537,19698
09/04/1985,47.79,47.9,47.73,47.8,4899,20240
09/05/1985,47.72,47.75,47.49,47.5,7515,21011
09/06/1985,47.5,47.5,47.23,47.28,6826,19353
09/09/1985,47.16,47.19,46.9,47.17,8235,19374
09/10/1985,47.28,47.49,47.28,47.42,4511,19257
09/11/1985,47.28,47.53,47.21,47.41,5008,18691
09/12/1985,47.28,47.6,47.23,47.57,6301,16973
09/13/1985,47.72,47.77,47.29,47.39,7942,17337
09/16/1985,47.3,47.37,47.16,47.35,5012,18196
09/17/1985,47.34,47.58,47.24,47.55,6743,19319
09/18/1985,47.55,47.62,47.4,47.57,6394,18337
09/19/1985,47.5,47.7,47.44,47.66,7198,19090
09/20/1985,47.93,48.11,47.86,48.04,8981,20350
09/23/1985,48.18,48.47,48.11,48.13,5269,18461
09/24/1985,48.03,48.4,48.03,48.31,5112,19975
09/25/1985,48.48,48.6,48.47,48.5,4945,20571
09/26/1985,48.68,49.08,48.66,48.98,6747,20278
09/27/1985,49.08,49.27,48.98,49.01,1843,21136
09/30/1985,48.93,49.18,48.88,49.16,5023,20951
10/01/1985,49.2,49.2,48.97,49.11,4095,20313
10/02/1985,49.23,49.37,49.15,49.34,3657,20129
10/03/1985,49.53,49.6,49.38,49.39,5277,20129
10/04/1985,49.03,49.19,48.96,49.08,4917,19382
10/07/1985,48.93,49.28,48.84,49.24,3196,18769
10/08/1985,49.33,49.4,49.18,49.35,2554,18807
10/09/1985,49.28,49.35,49.03,49.06,3405,18448
10/10/1985,48.78,48.89,48.65,48.74,4810,17981
10/11/1985,48.83,48.85,48.77,48.81,1547,17893
10/14/1985,48.77,49.17,48.68,49.14,6744,22840
10/15/1985,49.24,49.49,49.22,49.45,8877,22300
10/16/1985,49.55,49.57,49.21,49.4,6557,23055
10/17/1985,49.42,49.61,49.3,49.52,8232,23659
10/18/1985,49.38,49.48,49.35,49.41,3861,23216
10/21/1985,49.39,49.77,49.39,49.74,8066,24192
10/22/1985,49.87,49.96,49.42,49.47,9769,25063
10/23/1985,49.64,50.05,49.54,50.02,9581,25375
10/24/1985,50.12,50.36,50.02,50.28,8333,25185
10/25/1985,50.22,50.39,50.18,50.34,4502,25101
10/28/1985,50.44,50.88,50.44,50.86,8999,25231
10/29/1985,50.79,50.94,50.67,50.91,9192,25173
10/30/1985,50.7,50.85,50.57,50.81,5742,24391
10/31/1985,50.99,51.09,50.85,51.07,5630,24918
11/01/1985,51.05,51.18,51,51.08,4119,25047
11/04/1985,50.89,50.99,50.74,50.88,5074,24661
11/05/1985,50.68,50.78,50.62,50.65,6634,24116
11/06/1985,50.74,51.04,50.65,51.03,7105,24108
11/07/1985,51.13,51.23,51.03,51.08,6873,22430
11/08/1985,51.01,51.16,51.01,51.14,3587,21480
11/11/1985,51.34,51.4,51.3,51.38,3493,21031
11/12/1985,51.4,51.58,51.32,51.51,5172,23232
11/13/1985,51.65,51.75,51.58,51.65,7195,23220
11/14/1985,52.02,52.15,51.95,51.98,10084,25070
11/15/1985,51.77,51.78,51.45,51.52,9730,24738
11/18/1985,51.39,51.57,51.23,51.54,5441,22097
11/19/1985,51.69,51.93,51.63,51.92,9384,21912
11/20/1985,51.94,52.39,51.84,52.28,12378,21910
11/21/1985,52.38,52.62,52.2,52.49,10733,24200
11/22/1985,52.42,52.61,52.35,52.58,4604,22496
11/25/1985,52.65,52.84,52.65,52.68,6741,22903
11/26/1985,52.59,52.62,52.38,52.41,5554,21872
11/27/1985,52.09,52.24,51.41,51.42,11527,20871
12/02/1985,51.02,51.47,50.41,51.42,10997,19640
12/03/1985,51.47,51.52,50.67,50.73,6889,19335
12/04/1985,50.42,50.75,50.22,50.31,7698,19394
12/05/1985,50.57,50.69,50.29,50.55,5231,19340
12/06/1985,50.67,50.79,50.35,50.41,5193,19123
12/09/1985,49.62,49.62,49.12,49.18,8071,19731
12/10/1985,48.72,48.79,46.72,46.9,17213,18779
12/11/1985,46.67,48.87,46.47,48.45,10239,17790
12/12/1985,49.01,49.41,48.81,48.92,10945,20362
12/13/1985,49.01,49.27,48.64,48.82,10000,22050
12/16/1985,49.21,49.26,48.67,48.72,10350,22481
12/17/1985,48.21,48.31,47.72,47.8,11028,23497
12/18/1985,48.11,48.51,47.61,48.43,13772,22632
12/19/1985,48.71,49.01,48.63,48.78,9965,21438
12/20/1985,48.96,48.96,48.36,48.48,5596,21199
12/23/1985,48.41,48.57,48.24,48.28,2983,21038
12/26/1985,48.51,48.95,48.46,48.93,3466,21386
12/27/1985,49.21,49.61,49.12,49.6,7021,20731
12/30/1985,49.72,49.72,49.09,49.37,5608,20583
12/31/1985,49.21,49.31,48.96,49.01,3347,20334
01/02/1986,48.66,48.67,47.91,48.27,7625,20335
01/03/1986,48.61,48.8,48.22,48.68,6525,19815
01/06/1986,48.96,49.31,48.91,49.28,6667,19109
01/07/1986,49.12,49.15,48.77,48.91,4354,18300
01/08/1986,48.21,48.76,48.21,48.64,7126,16775
01/09/1986,48.36,48.61,48.01,48.61,9883,15926
01/10/1986,48.41,48.68,48.2,48.5,4849,14980
01/13/1986,48.22,48.37,47.75,47.79,12492,22733
01/14/1986,47.92,48.03,47.57,47.7,11090,22613
01/15/1986,47.97,48.22,47.83,47.93,11565,23799
01/16/1986,47.32,47.38,46.93,46.93,10304,24806
01/17/1986,46.92,47.25,46.44,46.67,10982,25093
01/20/1986,45.82,46.02,45.67,45.67,2575,24712
01/21/1986,45.67,46.22,44.17,44.88,17648,26093
01/22/1986,45.27,45.47,44.39,44.46,10060,23182
01/23/1986,42.97,44.57,42.67,43.89,20606,24322
01/24/1986,43.87,44.33,43.47,43.57,8203,23207
01/27/1986,43.92,44.99,43.77,44.9,11901,21831
01/28/1986,45.22,45.44,44.21,44.24,11460,19638
01/29/1986,43.67,44.07,43.47,43.73,8928,19188
01/30/1986,44.07,44.17,43.57,43.73,7133,18793
01/31/1986,43.27,43.37,42.82,42.9,8358,18885
02/03/1986,42.07,42.07,41.12,41.43,10332,18490
02/04/1986,40.27,40.87,39.42,39.51,15328,18681
02/05/1986,40.37,40.72,39.77,40.23,14239,18427
02/06/1986,40.32,40.87,40.02,40.52,7304,18244
02/07/1986,41.07,41.92,41.07,41.75,12844,18096
02/10/1986,42.27,42.74,40.47,40.85,13741,19083
02/11/1986,40.57,41.12,40.17,40.62,5988,16506
02/12/1986,40.22,40.67,39.72,39.8,11357,23836
02/13/1986,39.57,40.62,39.52,40.56,12449,24506
02/14/1986,40.77,40.92,40.22,40.25,8737,24133
02/18/1986,40.07,40.27,39.25,39.25,10801,24465
02/19/1986,38.85,39.52,38.69,39.42,11684,24700
02/20/1986,39.72,39.72,38.42,38.66,16576,26012
02/21/1986,38.57,38.82,37.42,37.55,15852,23738
02/24/1986,38.22,39.22,37.97,39.13,14708,24435
02/25/1986,39.41,39.72,38.02,38.57,14337,24311
02/26/1986,38.72,38.74,38.17,38.62,7422,22955
02/27/1986,38.27,38.42,37.72,37.97,9220,22952
02/28/1986,37.02,37.52,36.72,37.28,8475,22139
03/03/1986,36.83,37.02,36.17,36.29,9440,22998
03/04/1986,36.27,36.62,35.92,36,7688,22884
03/05/1986,36.02,37.02,35.51,36.11,12593,23307
03/06/1986,36.52,37.22,36.27,37.18,8800,25124
03/07/1986,37.62,37.62,36.12,36.3,8289,22173
03/10/1986,36.12,37.12,35.92,36.87,7800,20854
03/11/1986,37.07,37.51,36.8,37.12,6937,19920
03/12/1986,37.69,38.07,37.35,38.03,14787,25282
03/13/1986,38.19,38.19,37.03,37.03,16162,26266
03/14/1986,36.89,37.24,36.37,36.65,15383,26890
03/17/1986,36.34,37.54,36.14,37.26,14460,28260
03/18/1986,37.89,38.19,37.13,37.72,20176,29961
03/19/1986,38.09,38.18,37.19,37.4,21409,29589
03/20/1986,37.19,37.49,36.66,36.71,17763,31525
03/21/1986,36.44,37.74,36.29,37.63,15362,32864
03/24/1986,35.94,36.16,34.69,35.82,18374,31039
03/25/1986,35.69,36.16,35.64,35.94,8271,29634
03/26/1986,35.84,36.04,35.69,35.71,9773,29816
03/27/1986,35.49,35.59,35.04,35.13,10303,29260
03/31/1986,34.8,34.89,33.99,34.11,8337,27455
04/01/1986,33.69,35.09,33.44,34.96,13374,28223
04/02/1986,35.34,36.14,35.04,35.21,14096,27855
04/03/1986,34.79,35.57,34.59,35.44,11437,26205
04/04/1986,35.84,36.49,35.74,36.43,11989,24645
04/07/1986,37.19,38.09,36.89,38.02,16308,23058
04/08/1986,37.49,37.54,36.09,36.16,15073,24759
04/09/1986,35.99,37.09,35.89,36.69,10932,23614
04/10/1986,37.04,37.39,37.04,37.17,7769,22484
04/11/1986,37.19,37.84,37.09,37.3,11728,22730
04/14/1986,37.06,37.46,36.61,36.66,12178,27391
04/15/1986,36.86,37.01,36.26,36.38,13496,28236
04/16/1986,35.66,36.01,35.38,35.38,15691,30277
04/17/1986,35.14,35.76,35.14,35.66,14347,31068
04/18/1986,35.71,36.01,35.46,35.73,13003,32543
04/21/1986,35.56,36.16,35.56,36.12,12513,32827
04/22/1986,36.36,36.51,35.91,36.46,15077,32877
04/23/1986,36.66,37.34,36.56,37.07,18327,34488
04/24/1986,37.31,37.78,36.66,36.84,19152,33017
04/25/1986,36.41,37.41,36.36,37.25,11931,32598
04/28/1986,37.66,37.81,37.11,37.22,13651,32146
04/29/1986,37.01,37.51,36.94,37.37,10370,32102
04/30/1986,37.26,37.66,37.16,37.2,11341,31323
05/01/1986,37.36,37.76,37.36,37.67,13119,31979
05/02/1986,38.11,38.81,37.96,38.59,20012,36290
05/05/1986,38.61,38.71,37.98,38.19,14005,33617
05/06/1986,38.24,38.38,37.97,38.18,11011,33440
05/07/1986,38.71,39.2,38.66,39.07,15003,33132
05/08/1986,38.96,39.64,38.82,39.6,13395,32027
05/09/1986,39.41,39.76,39.29,39.72,9727,30091
05/12/1986,39.68,40,39.53,39.63,10590,38070
05/13/1986,39.13,39.73,39.08,39.69,14182,37451
05/14/1986,39.63,39.88,39.34,39.41,13846,37736
05/15/1986,39.38,39.66,39.28,39.63,11394,38581
05/16/1986,39.63,40.23,39.58,40.07,11599,37235
05/19/1986,40.43,41.03,40.3,40.99,24112,38483
05/20/1986,40.73,40.78,39.99,39.99,19336,38623
05/21/1986,40.28,40.38,39.23,39.3,22010,39087
05/22/1986,38.98,39.68,38.98,39.64,15480,37777
05/23/1986,39.78,40.18,39.41,40.07,8938,36809
05/27/1986,39.91,39.95,39.53,39.58,10678,36104
05/28/1986,39.33,39.58,39.08,39.31,14794,36629
05/29/1986,38.88,39.16,38.63,39.02,16779,33726
05/30/1986,39.12,39.28,38.69,38.78,10191,33176
06/02/1986,38.48,38.53,38.21,38.29,15416,34553
06/03/1986,38.33,38.58,38.23,38.35,9268,32050
06/04/1986,37.48,37.73,37.23,37.58,16480,32708
06/05/1986,37.73,38.01,37.33,37.71,13650,31540
06/06/1986,37.58,37.66,37.21,37.24,11104,30711
06/09/1986,37.08,37.33,36.98,37.11,7562,28721
06/10/1986,37.21,37.38,36.98,37.04,9933,27382
06/11/1986,37.2,38.07,37.13,37.97,10481,27308
06/12/1986,38.11,38.31,37.86,38.14,15972,38372
06/13/1986,38.03,38.33,37.82,38.23,13163,36549
06/16/1986,38.23,38.4,37.86,37.93,12785,38036
06/17/1986,37.91,38.01,37.74,37.95,13470,37635
06/18/1986,37.95,37.95,37.61,37.67,12889,38806
06/19/1986,37.47,37.81,37.41,37.75,12092,37499
06/20/1986,37.65,37.81,37.51,37.65,18686,41424
06/23/1986,37.56,37.91,37.56,37.71,12350,38330
06/24/1986,37.66,37.66,37.53,37.59,6377,36879
06/25/1986,37.53,38.23,37.53,37.97,17958,37250
06/26/1986,38.17,38.34,37.76,37.85,9990,34479
06/27/1986,37.86,38.26,37.85,38.11,8783,34593
06/30/1986,37.51,37.71,37.41,37.49,12574,34526
07/01/1986,37.26,37.31,37.02,37.09,14346,33093
07/02/1986,37.11,37.18,36.67,36.7,12165,30225
07/07/1986,36.06,36.21,35.81,35.9,10052,29223
07/08/1986,35.91,36.06,35.67,35.93,13011,27327
07/09/1986,35.92,35.96,35.46,35.48,12070,27993
07/10/1986,35.66,36.1,35.66,35.96,10649,25626
07/11/1986,35.96,36.01,35.64,35.84,9779,24327
07/14/1986,35.38,35.79,35.24,35.75,19671,38981
07/15/1986,35.79,36.75,35.72,36.65,24739,41428
07/16/1986,36.54,37.34,36.29,37.26,22427,38729
07/17/1986,37.56,37.59,36.54,36.62,23798,38850
07/18/1986,36.59,37.44,36.44,36.98,23708,36567
07/21/1986,37.29,37.55,37.04,37.22,16419,36481
07/22/1986,36.69,36.94,36.34,36.4,18832,37144
07/23/1986,35.99,36.26,35.84,35.99,18681,35944
07/24/1986,36.19,36.41,36.09,36.19,13591,33977
07/25/1986,36.17,36.32,36,36.04,7251,34518
07/28/1986,35.79,36.24,35.79,36.21,8556,34225
07/29/1986,36.29,36.97,36.24,36.55,20042,35630
07/30/1986,36.84,36.94,36.64,36.87,17139,35908
07/31/1986,36.94,37.04,36.17,36.29,16479,32006
08/01/1986,36.44,36.73,36.36,36.69,9051,30803
08/04/1986,36.89,38.51,36.89,38.43,27715,34232
08/05/1986,41.14,41.64,39.77,40.16,45873,36875
08/06/1986,39.64,40.24,39.59,40.11,17991,34716
08/07/1986,40.39,40.59,39.94,40.46,11931,30254
08/08/1986,40.19,40.19,39.89,39.97,9302,29998
08/11/1986,40.14,40.32,39.96,40.05,7048,29050
08/12/1986,40.1,40.88,40.1,40.49,19147,34534
08/13/1986,40.6,40.9,40.2,40.61,20689,35772
08/14/1986,40.51,40.75,40.41,40.73,11552,34055
08/15/1986,40.95,41.25,40.9,41.16,14005,33183
08/18/1986,41.35,41.42,40.83,40.9,14504,33203
08/19/1986,40.5,40.7,40.38,40.41,19387,33226
08/20/1986,40.3,40.85,40.25,40.81,16705,31837
08/21/1986,41,41.14,40.6,40.71,14155,30074
08/22/1986,40.65,40.82,40.63,40.74,4962,27750
08/25/1986,40.66,40.9,40.66,40.76,4037,27588
08/26/1986,40.95,41.15,40.9,41.08,8729,27260
08/27/1986,41.23,41.32,40.78,41.04,11444,28749
08/28/1986,41.05,41.09,40.83,41.06,8745,26755
08/29/1986,41.15,41.17,41,41.15,5427,26773
09/02/1986,41.43,41.74,41.37,41.71,11532,27333
09/03/1986,41.81,41.81,41.34,41.38,13496,26589
09/04/1986,41.38,41.57,41.3,41.46,10997,25013
09/05/1986,41.67,41.77,41.58,41.62,6350,24247
09/08/1986,41.4,41.45,40.55,40.87,15765,23628
09/09/1986,40.65,40.78,40.42,40.52,9282,22500
09/10/1986,40.5,40.51,40.05,40.13,9349,22013
09/11/1986,40.37,40.41,39.71,40.24,10045,21899
09/12/1986,40.32,40.41,40.07,40.31,11076,32012
09/15/1986,40.12,40.14,39.56,39.69,15517,31052
09/16/1986,39.22,39.52,39.13,39.29,21336,33696
09/17/1986,39.2,39.59,39.17,39.38,17792,33619
09/18/1986,39.62,39.97,39.57,39.94,15158,32911
09/19/1986,40.12,40.16,39.88,39.96,12115,32112
09/22/1986,39.72,39.79,39.44,39.51,11643,32037
09/23/1986,39.17,39.72,39.17,39.67,12328,29236
09/24/1986,39.82,40,39.7,39.79,10453,29627
09/25/1986,39.57,39.75,39.47,39.49,8395,27563
09/26/1986,39.57,39.87,39.57,39.65,6836,28124
09/29/1986,39.82,40.12,39.82,40.11,6360,27468
09/30/1986,40.32,40.37,39.92,39.99,7300,27626
10/01/1986,39.99,40.42,39.99,40.38,7734,27888
10/02/1986,40.47,40.62,40.4,40.58,10091,27069
10/03/1986,40.32,40.44,39.98,40.09,8335,25753
10/06/1986,39.92,40.31,39.82,40.04,6792,26712
10/07/1986,40.24,40.67,40.24,40.62,7346,25102
10/08/1986,40.67,40.75,40.5,40.63,6036,24150
10/09/1986,40.44,40.56,40.12,40.32,7285,23947
10/10/1986,40.23,40.36,40.12,40.15,5314,24339
10/13/1986,40.26,40.31,39.41,39.59,20860,53545
10/14/1986,39.56,39.9,39.35,39.86,27331,48938
10/15/1986,39.96,40.24,39.91,40.14,24777,47810
10/16/1986,39.93,40,39.56,39.85,26251,46260
10/17/1986,39.66,40.21,39.64,40.18,21752,50135
10/20/1986,40.44,40.59,40.33,40.57,22425,49656
10/21/1986,40.46,40.91,40.41,40.74,26114,51435
10/22/1986,40.66,40.66,40.21,40.25,23102,49229
10/23/1986,40.11,40.26,39.99,40.14,15316,46748
10/24/1986,40.2,40.26,40.01,40.08,11001,43766
10/27/1986,39.91,39.91,39.46,39.47,18428,44560
10/28/1986,39.21,39.54,39.16,39.19,17188,41770
10/29/1986,39.31,39.31,38.58,38.79,27428,42636
10/30/1986,39.06,40.18,38.96,40.1,33509,41400
10/31/1986,40.56,40.71,40.27,40.33,19054,38546
11/03/1986,40.21,40.29,39.74,39.77,14313,36700
11/04/1986,39.78,40.16,39.77,40.02,17217,37197
11/05/1986,40.06,40.21,40.01,40.02,7371,35999
11/06/1986,40.15,40.26,40.11,40.14,7745,35639
11/07/1986,40.26,40.5,40.14,40.23,11262,35125
11/10/1986,40.36,40.52,40.27,40.4,7338,32687
11/11/1986,40.41,40.51,40.35,40.47,5371,32423
11/12/1986,40.42,40.51,40.3,40.41,11449,42767
11/13/1986,40.26,40.72,40.22,40.59,23807,43889
11/14/1986,40.74,40.85,40.52,40.68,22443,44075
11/17/1986,40.77,40.82,40.47,40.55,15151,46038
11/18/1986,40.4,40.61,40.34,40.59,16651,47767
11/19/1986,40.59,40.72,40.53,40.54,13954,46376
11/20/1986,40.47,40.5,40.2,40.24,21283,47669
11/21/1986,40.17,40.32,40.12,40.3,10316,45332
11/24/1986,40.36,40.36,39.8,39.91,17639,46698
11/25/1986,39.7,39.97,39.64,39.87,18812,42970
11/26/1986,40.07,40.16,39.87,39.92,11516,42132
12/01/1986,40.03,40.25,40.03,40.23,8686,39572
12/02/1986,40.27,40.3,40.09,40.11,9031,36914
12/03/1986,40.16,40.2,40,40.04,10222,35248
12/04/1986,39.99,40.14,39.88,40.12,9778,34782
12/05/1986,40.14,40.16,40.02,40.05,7540,33187
12/08/1986,40.02,40.07,39.92,39.95,5160,32220
12/09/1986,39.82,39.95,39.8,39.92,7849,30672
12/10/1986,39.88,40.1,39.84,40.05,10314,30195
12/11/1986,40.17,40.53,40.17,40.42,12401,28909
12/12/1986,40.93,41.18,40.53,41.02,37675,50898
12/15/1986,41.13,41.58,41.13,41.31,38953,49854
12/16/1986,41.11,41.36,40.89,41.12,28196,52963
12/17/1986,40.98,41.04,40.75,40.84,29774,51255
12/18/1986,40.58,41.43,40.33,41.11,49206,56024
12/19/1986,41.48,41.72,41.03,41.12,40088,62391
12/22/1986,42.03,42.23,41.83,41.95,33903,55543
12/23/1986,41.88,41.92,41.62,41.64,21469,51884
12/24/1986,41.71,42.03,41.61,42,9194,51300
12/29/1986,42.13,42.45,42.13,42.38,14014,50147
12/30/1986,42.31,42.4,42.18,42.38,11101,48610
12/31/1986,42.58,42.73,42.53,42.67,10593,49215
01/02/1987,42.63,42.92,42.63,42.86,11923,49588
01/05/1987,42.88,43.02,42.66,42.68,15045,46958
01/06/1987,42.64,42.96,42.61,42.95,12785,41082
01/07/1987,42.98,43.01,42.83,42.98,8576,39753
01/08/1987,43.13,43.33,43.09,43.3,14604,34851
01/09/1987,43.23,43.51,43.15,43.5,14082,32777
01/12/1987,43.83,43.96,43.63,43.74,26268,48640
01/13/1987,43.53,43.66,43.44,43.59,22649,49631
01/14/1987,43.68,43.73,43.48,43.65,20580,49513
01/15/1987,43.73,43.83,43.56,43.59,25428,51154
01/16/1987,43.49,43.69,43.44,43.57,16717,50330
01/19/1987,43.51,43.57,43.33,43.36,22376,51681
01/20/1987,43.21,43.66,43.21,43.63,29071,52797
01/21/1987,43.63,43.7,43.36,43.47,20203,48954
01/22/1987,43.63,43.67,43.54,43.65,9820,48164
01/23/1987,43.72,43.72,43.49,43.54,8118,49015
01/26/1987,43.57,43.61,43.28,43.42,11939,48989
01/27/1987,43.38,43.42,43.21,43.25,14956,48424
01/28/1987,43.31,43.47,43.2,43.36,13298,47257
01/29/1987,43.33,43.5,43.33,43.44,11621,45370
01/30/1987,43.5,43.59,43.49,43.53,8750,46208
02/02/1987,43.48,43.49,43.24,43.32,12382,46840
02/03/1987,43.23,43.26,43.11,43.14,14446,46211
02/04/1987,43.03,43.07,42.82,43.04,18123,44519
02/05/1987,43.16,43.4,43.16,43.36,15779,42480
02/06/1987,43.36,43.38,43.21,43.22,12112,42241
02/09/1987,43.08,43.18,43.04,43.12,10564,37950
02/10/1987,43.18,43.25,43.08,43.23,11733,36076
02/11/1987,43.11,43.14,42.82,42.84,16087,33689
02/12/1987,42.63,42.83,42.46,42.76,34213,61726
02/13/1987,42.88,42.9,42.62,42.64,16850,62549
02/17/1987,42.7,42.7,42.48,42.51,19032,61606
02/18/1987,42.44,42.45,42,42.14,35448,63572
02/19/1987,42.14,42.29,42.02,42.16,28146,63306
02/20/1987,42.31,42.55,42.3,42.49,23914,61121
02/23/1987,42.25,42.29,41.91,41.93,24675,59335
02/24/1987,41.75,41.8,41.53,41.58,33691,56211
02/25/1987,41.3,41.3,40.9,41.25,36527,51795
02/26/1987,41.47,41.65,41.35,41.63,19087,50219
02/27/1987,41.55,41.69,41.25,41.45,30704,52967
03/02/1987,41.1,41.27,41.02,41.24,20153,49814
03/03/1987,41.7,42.28,41.55,42.2,33855,51985
03/04/1987,42.45,42.6,42.32,42.36,31280,50458
03/05/1987,42.35,42.65,42.33,42.6,21603,47288
03/06/1987,42.69,43.03,42.69,42.98,30507,52296
03/09/1987,43.18,43.2,42.75,42.89,22119,45574
03/10/1987,42.97,43.05,42.87,42.97,14293,42688
03/11/1987,43.23,43.36,43.18,43.2,20309,39646
03/12/1987,43.08,43.25,42.99,43.24,22630,66162
03/13/1987,43.23,43.3,43.16,43.2,18639,66136
03/16/1987,43.23,43.43,43.22,43.42,18708,67903
03/17/1987,43.48,43.61,43.48,43.54,27811,71203
03/18/1987,43.45,43.57,43.18,43.21,29710,67525
03/19/1987,43.23,43.43,43.13,43.39,37625,67348
03/20/1987,43.28,43.42,43.26,43.34,21073,67286
03/23/1987,43.23,43.34,43.18,43.3,19706,67037
03/24/1987,43.38,43.76,43.38,43.74,30786,67649
03/25/1987,43.69,43.77,43.49,43.5,31495,61624
03/26/1987,43.61,43.73,43.55,43.66,19330,61652
03/27/1987,43.63,43.69,43.53,43.65,13343,61920
03/30/1987,43.58,43.73,43.49,43.72,16936,60680
03/31/1987,43.75,43.88,43.73,43.86,15838,62337
04/01/1987,43.79,43.84,43.66,43.81,17576,60679
04/02/1987,43.86,43.95,43.85,43.94,14511,59263
04/03/1987,43.96,43.99,43.71,43.73,16037,63082
04/06/1987,43.68,43.74,43.61,43.7,12420,58972
04/07/1987,43.76,43.95,43.76,43.87,15446,54834
04/08/1987,43.71,43.74,43.51,43.68,24335,54294
04/09/1987,43.63,43.64,43.47,43.62,15435,50237
04/10/1987,43.65,43.68,43.08,43.14,24520,47864
04/13/1987,42.98,43.18,42.78,43.04,33256,70008
04/14/1987,42.93,43.13,42.81,43.01,23081,68406
04/15/1987,43.05,43.48,43.03,43.46,27835,67456
04/16/1987,43.48,43.51,43.31,43.44,25121,67314
04/20/1987,43.45,43.66,43.41,43.48,23312,68739
04/21/1987,43.58,43.76,43.52,43.73,27952,69413
04/22/1987,43.78,43.84,43.6,43.72,28574,70275
04/23/1987,43.78,44.03,43.68,43.92,38049,66687
04/24/1987,43.93,44.07,43.87,44.01,23956,65862
04/27/1987,44.01,44.21,43.99,44.16,21324,62580
04/28/1987,44.06,44.19,44.01,44.17,13335,59231
04/29/1987,44.08,44.09,43.88,43.93,24790,59317
04/30/1987,43.98,44.1,43.87,44.06,14324,58338
05/01/1987,44.14,44.23,44.06,44.16,13507,60216
05/04/1987,44.18,44.28,44.14,44.25,10694,55884
05/05/1987,44.4,44.53,44.33,44.38,20354,51726
05/06/1987,44.43,44.57,44.36,44.56,19354,45692
05/07/1987,44.48,44.58,44.38,44.46,17592,42602
05/08/1987,44.43,44.61,44.35,44.59,16557,40633
05/11/1987,44.71,44.81,44.66,44.74,15676,38967
05/12/1987,44.65,44.65,44.49,44.6,21004,55266
05/13/1987,44.78,44.82,44.66,44.68,19741,56172
05/14/1987,44.64,44.83,44.57,44.82,20525,54310
05/15/1987,44.81,45.01,44.79,44.99,21712,55170
05/18/1987,45.12,45.12,44.88,44.96,25393,58379
05/19/1987,44.95,45.02,44.78,44.99,32541,59077
05/20/1987,44.88,44.91,44.65,44.7,33218,55962
05/21/1987,44.67,44.94,44.57,44.91,27821,55598
05/22/1987,44.91,45.06,44.86,45.02,16544,51554
05/26/1987,45.02,45.1,44.87,45.09,11286,48947
05/27/1987,44.99,45.12,44.93,45.04,13960,49591
05/28/1987,45,45.07,44.92,44.93,14163,47261
05/29/1987,44.89,45.09,44.83,45.05,16191,45137
06/01/1987,45.02,45.27,45,45.23,20357,45712
06/02/1987,45.3,45.38,45.28,45.36,17201,49634
06/03/1987,45.35,45.57,45.31,45.53,20182,49224
06/04/1987,45.58,45.67,45.45,45.48,17910,44137
06/05/1987,45.54,45.54,45.32,45.46,18083,47659
06/08/1987,45.49,45.63,45.47,45.57,13140,41193
06/09/1987,45.57,45.57,45.42,45.49,11762,35608
06/10/1987,45.46,45.52,45.44,45.49,9270,35251
06/11/1987,45.4,45.55,45.37,45.52,11076,33998
06/12/1987,45.53,45.59,45.51,45.58,9282,49479
06/15/1987,45.54,45.74,45.54,45.71,14478,51297
06/16/1987,45.74,45.84,45.7,45.81,18096,50655
06/17/1987,45.84,45.88,45.72,45.8,22127,55041
06/18/1987,45.77,45.89,45.67,45.84,22665,52980
06/19/1987,45.84,45.95,45.79,45.94,19265,59882
06/22/1987,45.99,46.03,45.39,45.5,42360,60752
06/23/1987,45.56,45.63,45.34,45.51,38498,70814
06/24/1987,45.51,45.53,45.29,45.34,28265,56132
06/25/1987,45.32,45.6,45.25,45.58,21036,55737
06/26/1987,45.78,46.64,45.77,46.18,43722,58879
06/29/1987,46.59,46.64,46.24,46.29,32531,55988
06/30/1987,46.21,46.47,46.15,46.23,21714,53955
07/01/1987,46.16,46.43,46.15,46.42,19131,54808
07/02/1987,46.57,46.62,46.51,46.55,13640,49941
07/06/1987,46.74,46.88,46.7,46.87,17691,49066
07/07/1987,46.99,46.99,46.68,46.68,19313,52580
07/08/1987,46.72,46.84,46.67,46.82,17561,45903
07/09/1987,46.97,47.19,46.93,47.17,21830,48864
07/10/1987,47.19,47.31,47.1,47.27,17455,52008
07/13/1987,47.42,47.47,47.32,47.34,16655,53467
07/14/1987,47.26,47.55,47.23,47.53,19354,54890
07/15/1987,47.74,48.18,47.74,47.88,41558,59206
07/16/1987,48.28,48.4,47.98,48.14,47438,66860
07/17/1987,48.18,48.4,48.11,48.33,35441,66830
07/20/1987,48.23,48.44,48.12,48.41,31252,68957
07/21/1987,48.26,48.29,47.78,48,40810,65002
07/22/1987,47.83,48.1,47.61,48.08,31949,60640
07/23/1987,48.01,48.06,47.68,47.76,25418,61213
07/24/1987,47.51,47.51,47.07,47.1,30262,56602
07/27/1987,47.03,47.18,46.98,47.02,24005,58134
07/28/1987,47.25,48.18,47.23,47.85,33918,57594
07/29/1987,47.83,48.07,47.78,47.97,18979,51659
07/30/1987,48.21,48.28,47.78,47.89,25380,59694
07/31/1987,47.94,47.98,47.7,47.9,15532,54840
08/03/1987,49.03,49.2,48.55,48.69,27831,55393
08/04/1987,48.53,48.69,48.34,48.5,25840,56589
08/05/1987,47.98,48.23,47.79,47.82,27490,52718
08/06/1987,47.63,47.91,47.58,47.67,21068,52077
08/07/1987,47.61,47.71,47.47,47.52,16020,56865
08/10/1987,47.56,47.58,47.21,47.26,16029,48603
08/11/1987,47.23,47.54,47.06,47.52,20729,44014
08/12/1987,47.56,47.66,47.39,47.52,18808,57444
08/13/1987,47.43,47.52,47.31,47.33,17201,57081
08/14/1987,47.26,47.26,47.07,47.1,20923,60680
08/17/1987,46.81,46.81,46.31,46.49,43011,67874
08/18/1987,46.59,46.72,46.41,46.52,39803,64141
08/19/1987,46.47,46.52,46.19,46.25,39617,65296
08/20/1987,46.09,46.14,45.89,45.95,45649,70970
08/21/1987,46.14,46.24,45.66,45.71,39428,66051
08/24/1987,45.21,45.53,44.96,45.41,54615,65749
08/25/1987,45.56,45.69,45.39,45.45,33484,62200
08/26/1987,45.74,46.31,45.64,46.27,50169,63089
08/27/1987,46.46,46.48,46.01,46.45,36914,58813
08/28/1987,46.51,46.74,46.18,46.2,45111,59400
08/31/1987,46.56,46.76,46.47,46.54,28765,55140
09/01/1987,46.41,46.53,46.3,46.44,18898,56165
09/02/1987,46.54,46.59,46.37,46.45,17291,54975
09/03/1987,46.21,46.4,46.11,46.31,21695,56142
09/04/1987,46.19,46.33,46.01,46.13,18463,57852
09/08/1987,45.66,45.79,45.53,45.75,27128,59563
09/09/1987,45.86,46.21,45.82,46.19,20585,51860
09/10/1987,46.21,46.56,46.17,46.48,29330,45059
09/11/1987,46.36,46.38,46.07,46.21,16946,41285
09/14/1987,46.1,46.45,45.98,46.42,21341,55019
09/15/1987,46.54,46.64,46.41,46.44,25125,57132
09/16/1987,46.51,46.6,46.37,46.44,22807,56188
09/17/1987,46.31,46.41,46.2,46.21,19288,58357
09/18/1987,46.19,46.27,46.15,46.25,20357,61470
09/21/1987,46.15,46.48,46.12,46.47,26715,65413
09/22/1987,46.6,46.62,46.32,46.35,38382,66418
09/23/1987,46.35,46.75,46.33,46.73,34731,62859
09/24/1987,46.73,46.77,46.66,46.7,16073,63735
09/25/1987,46.61,46.65,46.47,46.51,11885,62083
09/28/1987,46.57,46.7,46.49,46.5,15307,58707
09/29/1987,46.45,46.61,46.38,46.59,18510,58146
09/30/1987,46.7,46.75,46.56,46.64,19833,53721
10/01/1987,46.64,46.71,46.6,46.67,10773,51977
10/02/1987,46.72,46.94,46.67,46.91,27476,57288
10/05/1987,47.05,47.13,46.85,46.87,18898,47546
10/06/1987,46.85,46.92,46.45,46.49,26664,46319
10/07/1987,46.44,46.73,46.4,46.71,21352,48882
10/08/1987,46.78,46.81,46.61,46.64,19701,44534
10/09/1987,46.7,46.77,46.62,46.75,10022,41438
10/12/1987,46.61,46.75,46.54,46.7,14876,74311
10/13/1987,46.67,46.77,46.63,46.77,14779,72008
10/14/1987,46.89,46.93,46.81,46.84,17866,71245
10/15/1987,46.88,46.91,46.85,46.9,14983,72434
10/16/1987,47.07,47.57,47.04,47.41,57857,74646
10/19/1987,47.67,47.71,46.89,47.1,56311,80102
10/20/1987,46.93,47.32,46.69,47.03,59701,78364
10/21/1987,47.14,47.27,47.09,47.24,24169,68739
10/22/1987,47.29,47.44,47.21,47.39,27660,67718
10/23/1987,47.27,47.38,47.19,47.35,24806,63485
10/26/1987,47.19,47.21,47.05,47.18,21608,60685
10/27/1987,47.17,47.33,47.14,47.31,17673,58700
10/28/1987,47.34,47.39,47.23,47.27,17926,56080
10/29/1987,47.21,47.24,47.05,47.16,18625,52566
10/30/1987,47.12,47.17,47.1,47.15,8923,51394
11/02/1987,46.97,47.02,46.76,46.81,26536,54907
11/03/1987,46.69,46.71,46.57,46.68,22316,55013
11/04/1987,46.48,46.51,46.04,46.26,40125,56384
11/05/1987,46.09,46.19,45.94,46.17,30988,51489
11/06/1987,46.25,46.29,45.95,45.99,20678,57841
11/09/1987,45.81,45.89,45.72,45.82,14431,50348
11/10/1987,45.99,46.16,45.96,46.13,16799,44899
11/11/1987,46.09,46.2,45.97,46.09,17096,39663
11/12/1987,46.25,46.31,46.07,46.1,23458,56572
11/13/1987,46.02,46.13,45.95,46.08,26210,58643
11/16/1987,45.97,45.98,45.81,45.82,32139,58101
11/17/1987,45.67,45.67,45.52,45.64,43642,62010
11/18/1987,45.42,45.88,45.32,45.86,63679,74285
11/19/1987,45.93,45.96,45.67,45.73,37598,71939
11/20/1987,45.7,45.93,45.65,45.83,32708,67521
11/23/1987,46.01,46.27,45.97,46.05,42641,65054
11/24/1987,46.17,46.25,45.95,45.98,28179,58009
11/25/1987,45.93,46.02,45.85,45.89,19500,54261
11/30/1987,45.95,46.01,45.74,45.78,25881,55107
12/01/1987,45.71,45.81,45.61,45.73,29917,53382
12/02/1987,45.77,45.92,45.7,45.83,21896,52390
12/03/1987,45.95,46.17,45.85,46.14,36486,54700
12/04/1987,46.25,46.32,45.98,46.01,24308,55658
12/07/1987,45.91,45.91,45.5,45.52,27839,47912
12/08/1987,45.57,45.63,45.33,45.35,23252,43621
12/09/1987,45.12,45.87,45.05,45.82,34238,40696
12/10/1987,45.95,45.95,45.43,45.78,20260,39805
12/11/1987,45.72,45.81,45.54,45.58,10997,34863
12/14/1987,44.69,45.02,44.69,44.71,60203,75034
12/15/1987,44.6,44.62,43.89,44.05,69525,82239
12/16/1987,44.29,44.39,43.24,43.37,79278,85839
12/17/1987,42.69,43.46,42.37,43.35,83378,83915
12/18/1987,43.54,43.64,42.92,43.04,50165,75632
12/21/1987,43.04,43.28,42.94,43.04,31953,72024
12/22/1987,43.64,44.5,43.56,44.25,52605,73703
12/23/1987,44.59,44.74,44.1,44.28,44331,73389
12/24/1987,44.28,44.28,44.09,44.16,8388,70925
12/28/1987,44.04,44.14,43.96,44.06,11598,68238
12/29/1987,44.19,44.65,44.19,44.57,23589,66426
12/30/1987,44.92,44.98,44.47,44.53,26880,64901
12/31/1987,44.54,44.54,44.32,44.34,8631,63213
01/04/1988,44.53,45.36,44.53,45.33,36849,60673
01/05/1988,45.49,45.59,45.12,45.49,42342,58124
01/06/1988,45.34,45.5,45.27,45.46,22784,56015
01/07/1988,45.29,45.43,45,45.03,27024,55493
01/08/1988,45.03,45.14,44.87,44.95,17539,63983
01/11/1988,44.89,44.94,44.37,44.39,18771,48519
01/12/1988,43.8,44.3,43.6,44.27,61960,88580
01/13/1988,44.45,44.58,44.1,44.2,49956,81082
01/14/1988,44.2,44.88,44.12,44.84,52401,81912
01/15/1988,44.8,44.8,44.36,44.57,48551,80102
01/18/1988,44.67,45.13,44.47,45.1,55983,81356
01/19/1988,45,45.37,45,45.08,55942,80727
01/20/1988,44.97,45.27,44.8,45.22,41520,79028
01/21/1988,45.22,45.45,44.93,44.98,50280,85427
01/22/1988,44.87,45.06,44.67,44.81,37298,75664
01/25/1988,44.68,44.92,44.58,44.89,31203,72471
01/26/1988,44.77,44.98,44.69,44.84,29833,73879
01/27/1988,44.68,44.73,44.47,44.51,32070,71122
01/28/1988,44.55,44.83,44.48,44.76,27005,71625
01/29/1988,44.78,44.84,44.62,44.74,18786,72268
02/01/1988,44.65,44.72,44.57,44.62,14631,67097
02/02/1988,44.7,44.82,44.7,44.74,15072,66305
02/03/1988,44.82,45.04,44.8,44.94,24230,66847
02/04/1988,45.19,45.19,44.9,44.94,19033,64261
02/05/1988,44.95,45.11,44.89,45.08,20930,66571
02/08/1988,45.28,45.48,45.21,45.46,20620,58143
02/09/1988,45.4,45.4,45.17,45.22,21576,55447
02/10/1988,45.02,45.09,44.91,44.93,24389,48803
02/11/1988,44.98,45.02,44.84,44.91,18908,47931
02/12/1988,44.82,44.82,44.46,44.55,48753,86250
02/16/1988,44.51,44.58,44.44,44.48,16951,84531
02/17/1988,44.65,44.75,44.37,44.41,30361,85667
02/18/1988,44.32,44.36,44.16,44.22,42529,90334
02/19/1988,44.29,44.5,44.15,44.48,31984,88977
02/22/1988,44.32,44.37,44.19,44.3,38212,88014
02/23/1988,44.3,44.51,44.29,44.42,34556,83610
02/24/1988,44.52,44.53,44.2,44.28,31388,83427
02/25/1988,44.02,44.02,43.72,43.74,48162,77425
02/26/1988,43.57,43.83,43.52,43.6,39171,73652
02/29/1988,43.78,44.02,43.71,43.83,29440,70861
03/01/1988,43.58,43.67,43.37,43.54,35769,69943
03/02/1988,43.29,43.54,43.24,43.49,36218,62923
03/03/1988,43.67,43.68,43.3,43.32,25887,61869
03/04/1988,43.32,43.56,43.21,43.41,33381,65258
03/07/1988,43.2,43.34,43.09,43.19,24798,54741
03/08/1988,43.19,43.33,43.1,43.27,18688,47206
03/09/1988,43.35,43.47,43.26,43.31,16672,44524
03/10/1988,43.58,43.94,43.55,43.82,27168,42767
03/11/1988,44.07,44.15,43.97,44.11,17538,40897
03/14/1988,43.76,43.78,43.35,43.41,52288,88874
03/15/1988,43.43,43.54,43.29,43.5,37728,82525
03/16/1988,43.61,43.96,43.56,43.81,48865,83540
03/17/1988,43.86,44.13,43.59,44.05,49403,88141
03/18/1988,44.16,44.26,44.01,44.2,52802,86975
03/21/1988,44.43,44.73,44.12,44.24,64787,89246
03/22/1988,43.98,44.34,43.95,44.3,44321,84976
03/23/1988,44.28,44.85,44.19,44.79,53730,83121
03/24/1988,44.95,45.03,44.67,44.89,43034,80439
03/25/1988,44.78,44.99,44.66,44.96,29867,82606
03/28/1988,44.93,45.14,44.88,45.03,26325,76947
03/29/1988,44.88,44.97,44.83,44.91,21426,76895
03/30/1988,45,45.11,44.99,45.01,17335,75546
03/31/1988,44.94,45.03,44.89,45.01,10604,72657
04/04/1988,44.98,45.02,44.92,44.94,8889,69907
04/05/1988,44.89,44.91,44.7,44.72,18212,66749
04/06/1988,44.67,44.76,44.57,44.74,21729,63584
04/07/1988,44.78,45.01,44.7,44.99,25757,61466
04/08/1988,44.98,45.02,44.79,44.81,26801,63020
04/11/1988,45.58,45.85,45.5,45.82,29708,54653
04/12/1988,45.82,46.04,45.73,46.02,33559,70266
04/13/1988,45.87,46.13,45.83,46.05,35179,77576
04/14/1988,46.2,46.32,46.1,46.28,37896,77489
04/15/1988,46.3,46.45,46.23,46.36,33433,78009
04/18/1988,46.77,46.91,46.59,46.62,45687,85941
04/19/1988,46.42,46.46,46.19,46.21,48530,80255
04/20/1988,46.1,46.11,45.88,46.05,45837,80469
04/21/1988,46.2,46.44,46.17,46.43,27918,75333
04/22/1988,46.51,46.55,46.29,46.37,32586,75435
04/25/1988,46.45,46.51,46.34,46.47,22854,77338
04/26/1988,46.52,46.72,46.42,46.67,26909,73679
04/27/1988,46.73,46.84,46.27,46.34,37563,73972
04/28/1988,46.42,46.45,46.02,46.05,33201,73470
04/29/1988,45.85,46.11,45.62,46.06,37283,74167
05/02/1988,45.37,45.42,45.18,45.21,36380,68037
05/03/1988,45.32,45.47,45.27,45.44,28774,63105
05/04/1988,45.3,45.38,45.22,45.27,21855,61170
05/05/1988,45.32,45.51,45.3,45.46,17857,57475
05/06/1988,45.57,45.82,45.57,45.81,17857,62734
05/09/1988,45.84,45.84,45.59,45.61,12753,50546
05/10/1988,45.53,45.58,45.45,45.53,12304,50891
05/11/1988,45.57,45.67,45.54,45.56,13671,44982
05/12/1988,45.48,45.58,45.46,45.55,23109,62319
05/13/1988,45.6,45.67,45.55,45.59,19493,59178
05/16/1988,45.7,45.87,45.67,45.8,29786,58673
05/17/1988,45.85,45.91,45.71,45.83,32303,62178
05/18/1988,45.65,45.68,45.43,45.56,35405,64327
05/19/1988,45.49,45.67,45.45,45.63,27868,65734
05/20/1988,45.67,45.7,45.55,45.63,24385,68052
05/23/1988,45.57,45.58,45.26,45.28,30073,65859
05/24/1988,45.27,45.4,45.23,45.33,21998,65242
05/25/1988,45.25,45.33,45.2,45.3,20097,64595
05/26/1988,45.23,45.48,45.22,45.47,20141,61629
05/27/1988,45.43,45.52,45.34,45.36,17509,61831
05/31/1988,45.33,45.52,45.31,45.44,15270,61109
06/01/1988,45.53,45.63,45.49,45.51,16488,58806
06/02/1988,45.6,45.65,45.53,45.58,14219,59041
06/03/1988,45.6,45.61,45.4,45.43,14616,63740
06/06/1988,45.39,45.41,45.16,45.19,19007,58224
06/07/1988,45.25,45.4,45.22,45.3,15975,52699
06/08/1988,45.24,45.29,45.17,45.26,13253,47066
06/09/1988,45.28,45.33,44.98,45,14886,43992
06/10/1988,45.03,45.03,44.63,44.66,18576,42372
06/13/1988,44.41,44.48,44.29,44.36,35703,69193
06/14/1988,44.54,44.75,44.51,44.72,36031,67460
06/15/1988,44.57,44.66,44.4,44.41,40447,67297
06/16/1988,44.21,44.59,44.21,44.57,45633,65924
06/17/1988,44.49,44.55,44.32,44.36,34922,61279
06/20/1988,44.22,44.28,44.04,44.06,43039,67037
06/21/1988,44.12,44.19,43.94,44.15,38818,66353
06/22/1988,44.04,44.27,43.99,44.23,28339,64408
06/23/1988,44.29,44.31,44.1,44.16,23311,63068
06/24/1988,44.06,44.11,43.79,43.8,41374,65269
06/27/1988,43.69,43.76,43.57,43.65,31772,64341
06/28/1988,43.59,43.82,43.55,43.57,20751,60976
06/29/1988,43.79,43.84,43.18,43.22,40914,63538
06/30/1988,43.17,43.28,42.87,42.95,33579,62555
07/01/1988,43.12,43.23,42.59,42.73,33943,73751
07/05/1988,42.93,42.96,42.59,42.88,21009,66443
07/06/1988,42.99,43.23,42.97,43.15,20328,49374
07/07/1988,43.59,44.14,43.39,43.62,35423,47094
07/08/1988,43.34,43.51,43.23,43.25,19786,45616
07/11/1988,42.89,42.99,42.49,42.57,23224,40790
07/12/1988,42.25,42.75,42.18,42.51,61745,71388
07/13/1988,42.33,42.6,42.23,42.26,62004,69160
07/14/1988,42.5,42.6,42.23,42.59,48670,67879
07/15/1988,42.79,42.82,42.4,42.62,48930,69329
07/18/1988,43.15,43.62,42.98,43.54,71973,69314
07/19/1988,43.39,43.51,43.21,43.28,62939,66904
07/20/1988,43.15,43.85,43.07,43.7,69140,73417
07/21/1988,43.8,44.13,43.73,44.04,47719,60337
07/22/1988,43.85,44.07,43.77,44.03,35521,58475
07/25/1988,44,44.03,43.67,43.7,25622,58058
07/26/1988,43.59,43.66,43.5,43.61,28642,57771
07/27/1988,43.5,43.82,43.47,43.81,31157,60047
07/28/1988,43.99,44.08,43.74,43.8,32326,61029
07/29/1988,43.95,44.05,43.78,43.96,23708,57118
08/01/1988,43.88,43.9,43.71,43.73,15253,55326
08/02/1988,43.65,43.7,43.2,43.26,30619,55181
08/03/1988,43.22,43.35,42.87,42.91,36809,52889
08/04/1988,42.6,42.8,42.6,42.68,24837,51164
08/05/1988,42.9,43,42.81,42.91,14010,50526
08/08/1988,43.15,43.55,43.15,43.52,19438,48344
08/09/1988,43.37,43.41,43.3,43.33,9922,45083
08/10/1988,43.1,43.4,43.07,43.36,12974,44404
08/11/1988,43.3,43.54,43.2,43.41,11775,43466
08/12/1988,43.37,43.46,43.1,43.17,25632,63412
08/15/1988,43.1,43.35,43.05,43.31,25041,62366
08/16/1988,43.3,43.34,43.13,43.2,22707,66566
08/17/1988,43.15,43.2,43.08,43.16,18222,66383
08/18/1988,43.23,43.32,43.19,43.21,22505,66110
08/19/1988,43.33,43.36,43.25,43.35,19245,67927
08/22/1988,43.45,43.47,43.35,43.41,23067,72603
08/23/1988,43.32,43.33,43.1,43.2,26613,70041
08/24/1988,43.24,43.28,43.14,43.18,20763,69060
08/25/1988,43.09,43.1,42.79,42.81,34289,70937
08/26/1988,42.83,42.85,42.7,42.84,21924,66690
08/29/1988,42.83,42.83,42.64,42.72,22318,64920
08/30/1988,42.64,42.82,42.6,42.77,20869,64715
08/31/1988,42.87,42.93,42.66,42.68,26567,64349
09/01/1988,42.63,42.72,42.55,42.58,24997,61358
09/02/1988,42.5,42.55,42.26,42.29,23056,60673
09/06/1988,42.12,42.12,41.71,41.74,29656,60940
09/07/1988,41.68,41.83,41.6,41.66,26638,60755
09/08/1988,41.8,42,41.68,41.98,22939,58426
09/09/1988,42.09,42.17,41.55,41.68,29822,65766
09/12/1988,41.52,42.03,41.3,41.99,56066,77418
09/13/1988,42.12,42.24,41.88,42.11,50321,78112
09/14/1988,42.69,42.93,42.58,42.82,80928,83110
09/15/1988,42.58,42.62,42.34,42.37,53906,83542
09/16/1988,42.27,42.3,42.02,42.04,41196,84217
09/19/1988,41.83,42.19,41.8,42.06,55727,83217
09/20/1988,42.2,42.28,42.01,42.05,42667,85073
09/21/1988,42.1,42.33,42.1,42.24,35580,84426
09/22/1988,42.28,42.35,42.13,42.33,34625,78260
09/23/1988,42.36,42.4,41.76,41.86,44759,82024
09/26/1988,42.05,42.32,41.73,41.88,38457,77605
09/27/1988,41.66,41.88,41.53,41.82,44227,75090
09/28/1988,41.83,41.95,41.74,41.79,29903,71775
09/29/1988,41.63,41.67,41.56,41.6,23359,63499
09/30/1988,41.43,41.5,40.93,41.05,37307,62239
10/03/1988,40.79,41.02,40.71,40.74,29608,60414
10/04/1988,40.88,40.98,40.73,40.75,19821,54910
10/05/1988,40.45,40.48,39.96,40.28,28656,53568
10/06/1988,40.43,40.58,40.24,40.34,19453,49354
10/07/1988,40.47,40.64,40.37,40.62,14727,47082
10/10/1988,40.86,41.48,40.79,41.28,21980,44810
10/11/1988,41.28,41.42,40.98,41.23,16006,37414
10/12/1988,41.17,41.83,41.12,41.79,59647,93380
10/13/1988,41.7,41.87,41.47,41.85,45664,87058
10/14/1988,41.85,42.53,41.73,42.49,82965,90637
10/17/1988,42.79,42.79,42.54,42.72,52494,85951
10/18/1988,42.45,42.47,42.03,42.09,55616,86617
10/19/1988,42.37,42.95,42.35,42.87,78114,86760
10/20/1988,42.77,43.01,42.45,42.51,70576,80868
10/21/1988,42.7,43,42.36,42.42,57300,75478
10/24/1988,41.55,41.7,41.21,41.22,52932,73625
10/25/1988,41.2,41.44,41.15,41.31,43175,66413
10/26/1988,41.6,41.69,41.21,41.46,42792,62568
10/27/1988,41.47,41.77,41.34,41.73,28046,63598
10/28/1988,41.88,42.04,41.81,41.9,31663,61277
10/31/1988,41.85,41.97,41.6,41.63,20645,57594
11/01/1988,41.43,41.58,41.41,41.49,23172,55768
11/02/1988,41.59,41.83,41.52,41.8,27532,52623
11/03/1988,41.78,42.02,41.73,41.95,22634,53364
11/04/1988,42.11,42.26,42.06,42.09,24239,50323
11/07/1988,42.2,42.25,41.97,42.11,17133,51197
11/08/1988,41.9,41.95,41.78,41.85,19446,51105
11/09/1988,41.72,41.99,41.57,41.91,24152,44429
11/10/1988,41.96,42.28,41.95,42.03,26491,40014
11/11/1988,42.1,42.2,41.96,42,16078,42207
11/14/1988,42.1,42.33,42.1,42.32,28597,77249
11/15/1988,42.38,42.42,41.93,41.97,40215,77076
11/16/1988,42.01,42.08,41.71,41.73,43777,81312
11/17/1988,41.58,41.59,40.94,41.04,66821,79969
11/18/1988,41.14,41.3,40.93,41.09,55935,79445
11/21/1988,41.22,41.31,41.12,41.16,29020,76685
11/22/1988,41.78,42.58,41.43,42.04,85598,71390
11/23/1988,42.38,42.78,42.08,42.15,32821,67460
11/28/1988,43.68,43.98,43.1,43.21,78551,73362
11/29/1988,43.08,43.43,42.91,43.1,48342,67876
11/30/1988,43.25,43.53,43.16,43.5,37312,67573
12/01/1988,43.68,43.94,43.66,43.79,48629,66112
12/02/1988,43.63,43.92,43.58,43.82,25616,62336
12/05/1988,43.75,43.86,43.48,43.52,23784,62333
12/06/1988,43.46,43.67,43.44,43.64,26505,60303
12/07/1988,43.74,43.93,43.69,43.92,24547,61392
12/08/1988,44.1,44.15,43.53,43.62,28674,57294
12/09/1988,43.73,44.05,43.61,44.02,22846,54443
12/12/1988,44.19,44.27,44.04,44.24,26000,73010
12/13/1988,44.2,44.27,43.92,44.02,38993,73114
12/14/1988,43.97,44.42,43.97,44.41,46139,75933
12/15/1988,44.4,44.47,44.1,44.26,44840,73516
12/16/1988,44.32,44.62,44.31,44.57,42416,77073
12/19/1988,44.59,44.64,44.32,44.34,42145,74397
12/20/1988,44.22,44.77,44.13,44.67,55689,77680
12/21/1988,44.88,44.98,44.74,44.82,40717,75162
12/22/1988,44.87,45.04,44.8,45.01,12008,71314
12/23/1988,45.03,45.22,44.97,45.13,12261,69149
12/27/1988,45.37,45.54,45.33,45.47,22222,68839
12/28/1988,45.37,45.58,45.27,45.49,21613,68528
12/29/1988,45.37,45.56,45.25,45.29,22750,67132
12/30/1988,45.39,45.8,45.37,45.76,17855,66444
01/03/1989,45.72,45.88,45.62,45.88,24062,66684
01/04/1989,45.87,45.94,45.53,45.6,35884,65352
01/05/1989,45.65,45.99,45.65,45.94,25732,62813
01/06/1989,46.02,46.19,45.98,46.07,26328,60828
01/09/1989,46.13,46.34,46.09,46.24,22330,58893
01/10/1989,46.16,46.23,45.99,46.21,23691,58069
01/11/1989,46.37,46.67,46.34,46.66,24766,55673
01/12/1989,46.5,46.71,46.36,46.69,46466,71813
01/13/1989,46.72,46.99,46.64,46.89,46869,75835
01/16/1989,46.84,47.23,46.72,47.16,42989,76151
01/17/1989,47.1,47.51,47.05,47.29,55016,77604
01/18/1989,47.44,47.96,47.37,47.92,49613,81282
01/19/1989,48.06,48.06,47.64,47.92,57296,89870
01/20/1989,47.79,48.03,47.48,47.6,50964,91845
01/23/1989,47.41,47.43,46.51,46.54,53603,87488
01/24/1989,46.48,46.96,46.43,46.75,49833,83458
01/25/1989,47.01,47.47,46.97,47.33,51573,83859
01/26/1989,47.61,47.69,46.89,46.93,51055,78670
01/27/1989,47.01,47.1,46.8,46.95,34944,76316
01/30/1989,46.85,46.85,46.46,46.5,45903,69393
01/31/1989,46.68,46.71,46.16,46.24,41840,67613
02/01/1989,46.18,46.76,46.12,46.72,42783,67721
02/02/1989,46.76,47.06,46.59,46.94,32007,67955
02/03/1989,46.87,47.11,46.65,46.74,27531,65296
02/06/1989,46.81,46.85,46.5,46.59,22628,64323
02/07/1989,46.57,46.96,46.43,46.91,27213,63215
02/08/1989,46.86,46.91,46.66,46.7,21999,61519
02/09/1989,46.66,46.69,46.47,46.6,24696,59373
02/10/1989,46.62,46.65,46.26,46.32,29463,51976
02/13/1989,46.43,46.83,46.33,46.8,36717,68447
02/14/1989,46.85,46.95,46.51,46.61,37448,72715
02/15/1989,46.86,47.29,46.68,47.27,54866,73723
02/16/1989,47.31,47.44,47.1,47.4,45865,76085
02/17/1989,47.34,47.55,47.28,47.53,35786,76601
02/21/1989,47.68,47.81,47.34,47.43,53237,84702
02/22/1989,47.45,47.67,47.33,47.64,35706,83411
02/23/1989,47.64,47.76,47.57,47.63,29845,83204
02/24/1989,47.53,47.9,47.48,47.87,33241,81669
02/27/1989,47.93,48.12,47.92,47.94,33548,81119
02/28/1989,47.91,48.04,47.83,47.95,32969,78058
03/01/1989,48.07,48.18,47.92,48.08,34477,80277
03/02/1989,48.17,48.55,48.13,48.52,43729,81780
03/03/1989,48.55,48.68,48.32,48.36,41050,75634
03/06/1989,48.56,48.66,48.42,48.47,24171,74001
03/07/1989,48.49,48.55,48.08,48.1,35054,70790
03/08/1989,48,48.4,47.96,48.34,33240,66209
03/09/1989,48.36,48.53,48.2,48.32,27738,67318
03/10/1989,48.3,48.39,48.05,48.3,26951,68089
03/13/1989,48.4,48.85,48.36,48.83,36438,73295
03/14/1989,48.92,49.05,48.85,49,43144,73725
03/15/1989,49.2,49.55,49.17,49.39,57327,79311
03/16/1989,49.37,49.47,49.14,49.44,49735,82496
03/17/1989,49.53,49.73,49.46,49.68,47628,82744
03/20/1989,49.63,49.65,49.32,49.54,44298,85738
03/21/1989,49.62,50.28,49.62,50.25,48870,87951
03/22/1989,50.09,50.3,49.92,50.24,42258,88469
03/23/1989,50.25,50.44,50.03,50.35,33450,86738
03/27/1989,50.67,51.15,50.62,50.73,45879,88250
03/28/1989,50.45,50.45,49.9,50.11,43012,85754
03/29/1989,50.16,50.41,50,50.4,35895,84999
03/30/1989,50.77,51.12,50.62,51.01,54528,87196
03/31/1989,51.35,51.68,50.3,50.39,65378,88559
04/03/1989,50.6,50.87,50.1,50.15,55058,86181
04/04/1989,50.35,50.71,50.3,50.62,40845,83776
04/05/1989,50.75,50.77,50.03,50.19,42240,83106
04/06/1989,50.09,50.22,49.78,50,41005,78902
04/07/1989,50.1,50.31,50.1,50.22,25971,78643
04/10/1989,50.2,50.82,50.11,50.79,39794,64533
04/11/1989,50.95,51.09,50.76,50.83,23332,59775
04/12/1989,50.7,50.94,50.62,50.84,39587,70196
04/13/1989,51.04,51.07,50.46,50.48,41430,72037
04/14/1989,50.48,51,50.34,50.96,44157,74019
04/17/1989,50.85,51.41,50.78,51.39,50434,79759
04/18/1989,51.25,51.61,51.18,51.44,68137,82861
04/19/1989,52.15,52.25,51.7,51.91,71195,84282
04/20/1989,52.1,52.5,52,52.38,65965,88350
04/21/1989,52.35,52.45,52.03,52.42,43619,93625
04/24/1989,52.21,52.44,51.68,51.71,43640,90722
04/25/1989,51.79,52.6,51.75,52.51,55183,88108
04/26/1989,52.56,52.7,52.03,52.29,53263,87485
04/27/1989,52.24,52.3,51.82,52.02,37359,85453
04/28/1989,51.75,51.8,51.41,51.52,47893,81772
05/01/1989,51.5,51.88,51.42,51.76,27477,76654
05/02/1989,51.56,51.58,50.88,50.9,50685,77454
05/03/1989,50.92,51.25,50.63,51.2,44636,74027
05/04/1989,51.5,51.7,51.3,51.68,39548,73008
05/05/1989,51.48,51.52,51.09,51.12,26883,71142
05/08/1989,50.98,50.98,50.46,50.54,39741,66698
05/09/1989,50.73,51.04,50.7,50.86,32548,63564
05/10/1989,50.65,50.71,50.44,50.62,32809,62145
05/11/1989,50.8,51.35,50.8,51.16,37545,59126
05/12/1989,51.12,51.25,50.97,51.19,21574,78368
05/15/1989,51.15,51.43,51.11,51.36,20841,79438
05/16/1989,51.57,51.92,51.5,51.55,47982,77287
05/17/1989,51.32,51.39,50.98,51.05,49460,85033
05/18/1989,51.15,51.29,50.9,51.17,40939,85816
05/19/1989,51.33,51.55,51.07,51.11,48422,83647
05/22/1989,50.82,51.14,50.62,50.98,53673,85761
05/23/1989,51.22,51.67,51.1,51.41,56858,81669
05/24/1989,51.59,52.16,51.59,52.03,72445,70540
05/25/1989,51.87,52.11,51.77,51.85,38267,71127
05/26/1989,51.72,51.97,51.61,51.89,31695,67944
05/30/1989,51.91,52.34,51.85,52.32,34598,65943
05/31/1989,52.37,52.39,52.08,52.27,33131,62864
06/01/1989,52.25,52.37,52.09,52.18,25237,61859
06/02/1989,52.03,52.57,51.92,52.51,35513,64845
06/05/1989,52.79,52.95,52.62,52.89,31040,65601
06/06/1989,52.83,52.92,52.67,52.83,34411,66913
06/07/1989,52.54,52.76,51.95,52.04,54518,66912
06/08/1989,51.97,52.41,51.84,52.37,34573,62208
06/09/1989,52.37,52.49,52.22,52.25,28121,59182
06/12/1989,51.96,51.98,51.6,51.63,47984,73651
06/13/1989,51.7,51.79,51.54,51.56,44803,72011
06/14/1989,51.88,52.23,51.48,52.08,66627,69661
06/15/1989,52.03,52.55,51.92,52.34,63381,68416
06/16/1989,52.13,52.18,51.81,51.96,37580,67542
06/19/1989,51.93,52.37,51.65,52.34,43461,70954
06/20/1989,52.56,52.58,52.08,52.26,43968,68975
06/21/1989,52.26,52.85,52.15,52.69,51094,64549
06/22/1989,52.83,52.93,52.46,52.68,45173,67492
06/23/1989,52.93,53.12,52.8,53.09,31985,66880
06/26/1989,53.23,53.7,53.16,53.63,46174,64960
06/27/1989,53.53,54.02,53.47,53.86,39838,63210
06/28/1989,53.63,53.68,53.38,53.41,40117,62360
06/29/1989,53.33,53.92,53.28,53.64,36630,61262
06/30/1989,53.7,53.76,53.56,53.65,17152,62431
07/05/1989,53.95,54.45,53.93,54.17,37053,65191
07/06/1989,54.42,54.43,53.62,53.68,46503,61961
07/07/1989,53.78,54.18,53.64,54.13,25974,59217
07/10/1989,54.08,54.16,53.72,53.74,29676,55240
07/11/1989,53.8,54.02,53.64,53.91,25119,53434
07/12/1989,53.96,54.08,53.48,53.53,42916,61123
07/13/1989,53.63,54,53.54,53.87,33598,57898
07/14/1989,54,54.07,53.63,53.8,34120,65310
07/17/1989,53.78,54.2,53.68,54.15,40970,66385
07/18/1989,54.11,54.25,53.88,53.95,40062,66973
07/19/1989,53.71,53.92,53.7,53.78,42005,67409
07/20/1989,53.69,53.97,53.61,53.91,41841,69700
07/21/1989,53.85,53.98,53.72,53.74,21892,68169
07/24/1989,53.52,53.52,52.95,52.97,50932,63759
07/25/1989,52.98,53.11,52.75,52.77,47417,59000
07/26/1989,52.66,52.76,52.5,52.53,40317,55050
07/27/1989,52.78,52.87,52.33,52.35,33559,53426
07/28/1989,52.43,52.51,52.1,52.16,32394,48967
07/31/1989,52.31,52.75,52.19,52.54,41113,47919
08/01/1989,52.68,52.68,52.08,52.26,38212,48543
08/02/1989,52.08,52.53,52.01,52.51,39522,48632
08/03/1989,52.57,52.73,52.41,52.44,34238,48686
08/04/1989,52.49,52.51,52.23,52.26,19444,49069
08/07/1989,52.27,52.31,52.04,52.14,21988,48140
08/08/1989,52.27,52.42,52.24,52.35,16808,46020
08/09/1989,52.35,52.49,52.26,52.44,21012,45540
08/10/1989,52.61,52.93,52.61,52.82,33398,45391
08/11/1989,52.98,53.05,52.66,52.71,24030,43731
08/14/1989,52.62,52.83,52.62,52.81,21938,52949
08/15/1989,52.86,52.96,52.8,52.88,19243,53711
08/16/1989,53.01,53.09,52.91,53.08,24974,55201
08/17/1989,53.14,53.21,52.94,52.98,36873,57498
08/18/1989,52.9,53.03,52.9,53.02,18251,59008
08/21/1989,53.13,53.25,52.96,53.23,27211,59188
08/22/1989,53.27,53.41,53.16,53.28,35769,60998
08/23/1989,53.21,53.46,53.17,53.39,27009,60381
08/24/1989,53.29,53.36,53.17,53.2,28098,60107
08/25/1989,53.1,53.13,53.04,53.1,19293,60873
08/28/1989,53.09,53.24,53.09,53.23,10695,59354
08/29/1989,53.27,53.35,53.21,53.23,18221,56178
08/30/1989,53.23,53.46,53.17,53.42,21180,57066
08/31/1989,53.47,53.59,53.33,53.42,27651,58275
09/01/1989,53.39,53.52,53.34,53.44,13991,57626
09/05/1989,53.55,53.69,53.53,53.64,21877,54010
09/06/1989,53.81,54.01,53.8,53.87,33132,55730
09/07/1989,53.98,54.08,53.91,54,28552,51580
09/08/1989,53.93,54.36,53.88,54.34,32029,55876
09/11/1989,54.22,54.51,54.21,54.35,31488,47816
09/12/1989,54.27,54.38,54.2,54.29,19235,57151
09/13/1989,54.34,54.57,54.32,54.39,31902,60438
09/14/1989,54.49,54.57,54.2,54.26,42156,66786
09/15/1989,54.23,54.55,54.16,54.52,24532,69748
09/18/1989,54.57,54.64,54.49,54.52,33355,71528
09/19/1989,54.35,54.48,54.29,54.31,36997,75863
09/20/1989,54.34,54.7,54.3,54.6,51428,77777
09/21/1989,54.87,54.9,54.52,54.54,44673,71040
09/22/1989,54.57,54.58,54.13,54.2,45127,69782
09/25/1989,53.97,54.44,53.92,54.38,45539,65758
09/26/1989,54.22,54.52,54.12,54.45,38080,64326
09/27/1989,54.59,54.65,54.15,54.51,43715,66474
09/28/1989,54.58,54.82,54.57,54.78,28019,64621
09/29/1989,54.89,55.06,54.84,55.05,28353,64102
10/02/1989,55.1,55.19,54.89,54.93,25169,62261
10/03/1989,54.87,55.17,54.84,55.05,28742,61702
10/04/1989,54.98,55.2,54.88,55.07,28708,59789
10/05/1989,54.82,54.91,54.71,54.88,26995,56281
10/06/1989,54.87,54.96,54.74,54.79,14577,55091
10/09/1989,54.72,55,54.72,54.94,5774,53598
10/10/1989,55.02,55.12,54.96,55.09,23066,52338
10/11/1989,55.24,55.32,55.14,55.17,21742,50241
10/12/1989,55.19,55.41,55.18,55.39,30648,64197
10/13/1989,55.54,55.73,55.41,55.59,47211,63133
10/16/1989,55.31,55.58,55.09,55.37,37346,63975
10/17/1989,55.58,55.62,55.43,55.51,30290,66897
10/18/1989,55.62,55.66,55.25,55.31,56640,69399
10/19/1989,55.23,55.5,55.18,55.48,42149,68187
10/20/1989,55.41,55.5,55.18,55.21,37188,69583
10/23/1989,55.12,55.16,54.8,54.82,40568,67903
10/24/1989,54.89,54.89,54.71,54.78,35289,61801
10/25/1989,54.86,54.95,54.65,54.68,31810,62218
10/26/1989,54.49,54.61,54.38,54.44,42680,64326
10/27/1989,54.57,54.86,54.51,54.83,32525,62902
10/30/1989,54.86,54.93,54.67,54.78,26009,62345
10/31/1989,54.76,55.03,54.67,55,27154,60713
11/01/1989,54.98,55.2,54.96,55.13,34587,61843
11/02/1989,55.17,55.44,54.98,55.07,40329,59564
11/03/1989,55.06,55.31,54.97,55.27,26971,58030
11/06/1989,55.39,55.39,55.05,55.16,27284,55543
11/07/1989,55.08,55.25,55.04,55.08,27044,53012
11/08/1989,55,55,54.79,54.93,34642,50723
11/09/1989,55.02,55.06,54.84,54.98,28697,49848
11/10/1989,54.96,55.02,54.85,54.9,23449,53658
11/13/1989,54.72,54.75,54.63,54.65,16771,61364
11/14/1989,54.58,54.71,54.56,54.58,24622,63212
11/15/1989,54.58,54.7,54.52,54.68,29069,62021
11/16/1989,54.76,54.93,54.75,54.92,37968,63966
11/17/1989,54.96,55.03,54.81,54.99,25840,65048
11/20/1989,54.94,55.18,54.91,55.15,37505,63437
11/21/1989,55.11,55.25,55.09,55.12,27998,64008
11/22/1989,55.11,55.17,54.94,54.98,24911,63926
11/24/1989,54.98,55.11,54.92,54.98,12809,64061
11/27/1989,54.98,55.08,54.76,54.79,24209,60254
11/28/1989,54.94,54.95,54.32,54.41,51542,60386
11/29/1989,54.55,54.59,54.37,54.56,30391,57924
11/30/1989,54.66,55.06,54.64,55.05,36038,63788
12/01/1989,55.03,55.48,54.98,55.46,46559,59008
12/04/1989,55.56,55.78,55.38,55.41,38304,56370
12/05/1989,55.51,55.55,55.29,55.5,24516,57258
12/06/1989,55.41,55.66,55.41,55.63,23502,58670
12/07/1989,55.77,55.81,55.64,55.67,22207,55900
12/08/1989,55.56,55.66,55.41,55.64,19541,53974
12/11/1989,55.81,55.98,55.69,55.86,27085,49161
12/12/1989,55.78,55.99,55.76,55.81,27283,58833
12/13/1989,56.03,56.06,55.78,55.85,33821,56586
12/14/1989,55.87,55.94,55.71,55.74,24060,56910
12/15/1989,55.8,56.21,55.78,56.07,39460,60658
12/18/1989,56.2,56.9,56.15,56.83,46413,62442
12/19/1989,56.96,57.05,56.58,56.68,45273,59674
12/20/1989,56.95,57.01,56.53,56.61,41627,68714
12/21/1989,56.52,56.96,56.44,56.92,39380,69110
12/22/1989,56.94,57.08,56.4,56.69,27533,67814
12/26/1989,56.8,57.55,56.7,57.31,33694,67927
12/27/1989,57.38,57.45,57.02,57.18,40285,68202
12/28/1989,57.25,57.31,56.78,56.9,30003,65334
12/29/1989,57.05,57.31,56.99,57.22,22868,66925
01/02/1990,57.2,58.29,57.19,58.29,45177,66308
01/03/1990,58.6,59.2,58.4,59.08,50061,61428
01/04/1990,59.28,59.32,58.23,58.81,53070,60995
01/05/1990,58.82,59.1,58.43,58.48,39720,57258
01/08/1990,58,58,56.95,57.02,50051,54644
01/09/1990,56.9,57.52,56.88,57.47,35340,51669
01/10/1990,57.88,58.32,57.68,58.3,37017,52154
01/11/1990,58.18,58.58,57.92,58.54,23215,49768
01/12/1990,58.6,58.8,58.36,58.53,29501,73265
01/15/1990,58.4,58.4,57.85,57.89,36729,72160
01/16/1990,57.7,58.25,57.45,58.13,40222,73790
01/17/1990,57.73,57.88,57.5,57.66,45947,73836
01/18/1990,57.92,58.07,57.8,57.99,36099,74101
01/19/1990,58.24,58.63,58.11,58.48,46450,70958
01/22/1990,58.6,58.71,57.95,58.17,38385,69870
01/23/1990,57.9,58.08,57.7,58,35873,67197
01/24/1990,57.75,58.3,57.65,57.99,42542,64646
01/25/1990,58.26,58.7,58.06,58.64,48349,61790
01/26/1990,58.55,59,58.32,58.96,43018,65431
01/29/1990,58.93,59.25,58.78,59.2,28295,65857
01/30/1990,59.1,59.16,58.76,58.86,35596,66039
01/31/1990,58.57,59.1,58.51,59.08,39878,65463
02/01/1990,59,59.24,58.86,59.1,30501,63951
02/02/1990,59.1,59.45,59.06,59.42,30530,62516
02/05/1990,59.4,59.46,58.77,58.79,35857,61693
02/06/1990,58.85,59.12,58.7,58.91,29517,60583
02/07/1990,58.73,58.83,58.52,58.72,37489,58309
02/08/1990,58.69,58.86,58.43,58.49,32382,55744
02/09/1990,58.47,58.47,58.1,58.14,40455,60658
02/12/1990,58.17,58.46,58.1,58.43,31461,65842
02/13/1990,58.49,58.83,58.32,58.41,55915,65943
02/14/1990,58.34,58.58,58.21,58.54,37433,66128
02/15/1990,58.64,59.07,58.61,59.02,45866,66598
02/16/1990,58.92,59.02,58.61,58.84,32641,67384
02/20/1990,58.69,58.79,58.56,58.73,30824,70234
02/21/1990,58.69,58.76,58.29,58.33,41069,68581
02/22/1990,58.4,58.56,58.22,58.34,39496,67170
02/23/1990,58.21,58.25,57.99,58.01,38853,67867
02/26/1990,58.19,58.52,58.07,58.38,31421,64725
02/27/1990,58.47,58.54,58.15,58.17,23485,64484
02/28/1990,58.17,58.3,58.05,58.13,26589,64604
03/01/1990,58.29,58.36,57.74,57.76,43320,60333
03/02/1990,57.81,57.96,57.66,57.94,29353,60263
03/05/1990,57.89,58.24,57.79,58.17,22042,59456
03/06/1990,58.19,58.21,57.86,57.89,23687,57493
03/07/1990,57.8,57.81,57.49,57.52,33255,54947
03/08/1990,57.35,57.43,57.23,57.37,24873,53134
03/09/1990,57.49,57.59,56.99,57.02,27404,50878
03/12/1990,56.98,57.01,56.7,56.83,38422,65304
03/13/1990,56.98,57.14,56.78,56.82,33235,62949
03/14/1990,56.73,57.01,56.63,56.75,38804,61603
03/15/1990,56.84,57.18,56.73,57.11,42001,61950
03/16/1990,57.07,57.07,56.78,56.81,30758,62070
03/19/1990,56.48,56.48,56.26,56.39,50798,65556
03/20/1990,56.48,56.56,56.08,56.2,49010,68992
03/21/1990,56.32,56.51,56.23,56.39,34604,68716
03/22/1990,56.43,56.61,56.37,56.43,31470,70467
03/23/1990,56.49,56.84,56.47,56.82,35664,70377
03/26/1990,56.96,57.07,56.75,56.89,29672,68458
03/27/1990,56.84,57.01,56.69,56.91,22374,70938
03/28/1990,56.83,56.91,56.49,56.51,28074,72610
03/29/1990,56.44,56.77,56.4,56.46,30901,72996
03/30/1990,56.57,56.73,56.55,56.71,20489,69783
04/02/1990,56.63,56.96,56.61,56.91,24928,68000
04/03/1990,56.91,56.98,56.72,56.73,18627,65276
04/04/1990,56.63,56.65,56.18,56.21,34474,67128
04/05/1990,56.23,56.27,55.73,55.86,43202,66057
04/06/1990,55.98,56.04,55.53,55.58,33426,63781
04/09/1990,55.43,55.5,54.83,54.87,30630,62121
04/10/1990,54.83,54.98,54.01,54.11,27979,55962
04/11/1990,53.76,54.92,52.68,54.49,38089,55533
04/12/1990,54.75,54.78,54.15,54.21,41771,73143
04/16/1990,54.32,54.6,54.2,54.37,27472,75791
04/17/1990,54.55,54.7,54.03,54.09,48454,74968
04/18/1990,53.85,53.89,53.4,53.79,61508,77360
04/19/1990,54.25,54.69,54,54.57,60492,82024
04/20/1990,54.7,54.75,54.23,54.52,54092,83993
04/23/1990,54.7,55.19,54.68,54.77,48466,78626
04/24/1990,55.05,55.17,54.62,54.7,53477,78732
04/25/1990,54.48,54.55,54.24,54.36,44002,77420
04/26/1990,54.41,54.58,54.15,54.17,29401,76560
04/27/1990,54.15,54.27,54.05,54.24,13191,82101
04/30/1990,54.3,54.51,54.11,54.24,34217,76193
05/01/1990,54.2,54.62,54.09,54.51,38675,77276
05/02/1990,54.65,54.8,54.31,54.38,42228,75631
05/03/1990,54.45,54.53,53.65,53.69,54602,74896
05/04/1990,53.6,53.9,53.52,53.68,39163,74203
05/07/1990,53.69,54,53.63,53.97,23811,71825
05/08/1990,54.1,54.28,53.95,53.98,32563,70373
05/09/1990,54.1,54.73,54.05,54.69,42659,68851
05/10/1990,54.63,55.01,54.44,54.72,45776,65817
05/11/1990,54.68,54.71,54.53,54.65,27962,66689
05/14/1990,54.92,55.47,54.92,55.41,36509,56674
05/15/1990,55.3,55.44,55.19,55.35,34636,58533
05/16/1990,55.35,55.39,54.93,54.95,34684,61685
05/17/1990,54.93,55.11,54.8,55,33371,65117
05/18/1990,54.9,55.13,54.83,54.85,20975,67590
05/21/1990,54.76,54.78,54.45,54.47,43390,73123
05/22/1990,54.33,54.56,54.21,54.35,43014,77524
05/23/1990,53.95,54.03,53.38,53.57,71284,76397
05/24/1990,53.68,53.7,53.13,53.26,47159,72743
05/25/1990,53.43,53.6,53.08,53.23,40659,74466
05/29/1990,53.11,53.48,52.88,53.41,45221,75887
05/30/1990,53.63,53.88,53.49,53.51,37160,75579
05/31/1990,53.03,53.11,52.75,52.83,47188,72949
06/01/1990,52.93,53.05,52.69,52.93,34298,71228
06/04/1990,52.96,53.18,52.55,52.57,38970,72585
06/05/1990,52.13,52.3,51.85,52.11,54595,74644
06/06/1990,51.81,52.45,51.76,52.35,47193,78141
06/07/1990,52.55,52.75,52.03,52.1,51816,72556
06/08/1990,52.05,52.25,51.95,52.21,26339,72054
06/11/1990,52.15,52.29,52.09,52.25,25364,69142
06/12/1990,52.56,53.01,52.53,52.98,37361,64009
06/13/1990,52.79,53.25,52.69,53.1,31543,68347
06/14/1990,53.37,53.41,52.72,52.75,49671,72384
06/15/1990,52.81,52.87,52.48,52.5,39714,76391
06/18/1990,52.41,52.45,51.79,51.86,52890,85787
06/19/1990,52.01,52.15,51.61,51.83,54831,90485
06/20/1990,51.61,51.91,51.53,51.66,53939,98952
06/21/1990,51.86,52.06,51.48,51.85,18397,99883
06/22/1990,51.98,52.41,51.92,52.37,46417,94423
06/25/1990,52.48,52.53,52.12,52.29,46231,91963
06/26/1990,52.19,52.28,52.03,52.05,36766,87736
06/27/1990,51.96,51.98,51.56,51.59,49815,90395
06/28/1990,51.69,52.26,51.66,52.06,44410,91342
06/29/1990,52.15,52.22,51.87,51.98,34830,88704
07/02/1990,51.94,52.21,51.54,51.63,44960,84794
07/03/1990,51.76,51.86,51.63,51.71,25938,81975
07/05/1990,51.56,51.56,51.2,51.41,34824,80753
07/06/1990,51.51,51.62,51.34,51.38,24887,80145
07/09/1990,51.16,51.56,50.97,51.49,41434,74877
07/10/1990,51.64,52,51.61,51.85,55552,71941
07/11/1990,52.11,52.46,52.06,52.38,49342,68857
07/12/1990,52.46,53.37,52.27,53.37,45221,73495
07/13/1990,53.49,54.04,53.24,53.54,54791,76192
07/16/1990,53.94,54.14,53.74,54.04,50503,82961
07/17/1990,53.69,54.01,53.57,53.96,46539,83763
07/18/1990,53.84,54.19,53.7,53.8,52317,84087
07/19/1990,53.76,54.54,53.64,54.05,71253,83213
07/20/1990,53.94,54.35,53.91,54.25,47928,83208
07/23/1990,54.61,54.79,54.34,54.69,44354,84974
07/24/1990,54.99,55.11,54.59,54.75,49869,83013
07/25/1990,54.69,54.88,54.44,54.57,43792,84065
07/26/1990,54.37,54.76,54.14,54.49,46581,84962
07/27/1990,54.69,54.69,54.19,54.23,43463,83263
07/30/1990,54.32,54.54,54.1,54.4,31881,79999
07/31/1990,54.54,54.96,54.51,54.88,40058,77637
08/01/1990,55.04,55.79,54.97,55.73,49918,77296
08/02/1990,57.44,57.99,56.54,57.3,81956,79190
08/03/1990,58.39,60.44,57.94,58.68,92724,84315
08/06/1990,61.19,62.39,60.94,62.24,94202,88647
08/07/1990,61.69,63.24,60.69,62.5,101482,79972
08/08/1990,61.49,61.94,59.49,60.15,60651,71642
08/09/1990,59.69,60.79,59.54,59.86,37577,66525
08/10/1990,60.04,60.79,59.84,60.42,33075,65857
08/14/1990,60.73,61.33,60.28,60.61,51642,55327
08/15/1990,60.18,61.03,59.83,60.64,54262,60543
08/16/1990,61.03,61.64,60.83,61.56,42696,65593
08/17/1990,62.03,62.56,61.98,62.56,38867,67917
08/20/1990,62.64,63.18,62.38,62.87,49049,70677
08/21/1990,63.13,63.73,62.28,62.99,62289,74517
08/22/1990,63.33,65.58,63.33,65.5,69375,70893
08/23/1990,65.08,66.63,64.88,66.21,72993,68014
08/24/1990,65.48,65.88,65.03,65.19,47904,68173
08/27/1990,62.78,63.58,60.33,61.19,79131,78663
08/28/1990,61.53,62.23,60.98,62.16,51261,68712
08/29/1990,60.93,61.13,59.6,60.2,65682,69824
08/30/1990,60.78,61.78,60.78,61.05,48842,63710
08/31/1990,61.59,62.03,61.43,61.6,35110,64145
09/04/1990,62.48,63.59,62.48,63.4,51137,64354
09/05/1990,63.58,64.18,63.18,64.05,47064,64972
09/06/1990,64.68,65.86,64.68,65.71,49760,70255
09/07/1990,64.58,65.13,64.18,64.32,45028,81949
09/10/1990,62.83,65.88,62.63,65.58,44765,67949
09/11/1990,65.08,66.03,64.68,65.04,43645,60251
09/12/1990,64.89,65.34,64.44,65.25,32410,46756
09/13/1990,65.55,65.84,65.29,65.63,31921,47714
09/14/1990,66.24,66.63,65.84,66.2,40958,55787
09/17/1990,67.17,67.2,66.92,67.2,20752,55675
09/18/1990,67.34,68.14,66.94,67.71,36726,57014
09/19/1990,66.74,68.14,66.74,68.01,47961,62933
09/20/1990,67.74,68.64,67.49,68.46,51114,68369
09/21/1990,69.09,70.64,69.09,70.47,51742,69752
09/24/1990,72.24,74.24,71.95,73.29,72853,74275
09/25/1990,72.34,73.94,72.14,72.57,54123,75644
09/26/1990,71.74,74.09,71.52,73.71,62003,74904
09/27/1990,72.71,75.14,72.71,74.58,50089,76226
09/28/1990,74.74,74.99,73.69,74.55,33781,72789
10/01/1990,73.54,73.64,70.89,72.13,64397,71996
10/02/1990,70.74,71.49,68.89,68.99,70477,70875
10/03/1990,69.84,72.49,69.34,72.36,66938,73007
10/04/1990,72.49,73.29,71.34,71.97,56606,69161
10/05/1990,72.84,73.34,72.29,73.03,43115,70130
10/08/1990,72.79,74.44,72.74,73.99,38235,68876
10/09/1990,75.29,75.99,75.14,75.44,56796,68217
10/10/1990,75.84,76.19,73.04,73.73,54819,65651
10/11/1990,74.64,75.74,74.29,75.46,55928,65831
10/12/1990,75.23,75.69,73.63,74.73,29995,57538
10/15/1990,73.63,73.73,72.73,73.17,25921,62109
10/16/1990,73.25,74.13,72.48,74.08,34843,64924
10/17/1990,74.08,74.13,72.58,72.58,38929,67335
10/18/1990,70.58,72.43,70.58,72.04,34623,68484
10/19/1990,70.04,70.73,70.04,70.04,38440,69101
10/22/1990,67.04,67.04,67.04,67.04,32833,66538
10/23/1990,66.64,66.88,64.93,66,57470,68799
10/24/1990,66.93,68.23,66.73,67.71,69799,68383
10/25/1990,68.93,71.03,68.83,70.88,75023,65121
10/26/1990,71.98,72.03,69.48,69.64,61091,70505
10/29/1990,71.03,71.48,70.53,71.31,45827,66048
10/30/1990,72.23,72.38,70.83,71.17,43393,67184
10/31/1990,70.63,72.08,70.03,71.86,52555,66382
11/01/1990,71.83,72.48,71.03,71.8,51042,63022
11/02/1990,71.33,71.43,70.53,70.63,30840,62512
11/05/1990,69.48,70.13,68.43,68.59,57986,62530
11/06/1990,68.63,69.58,68.38,69.26,50294,62623
11/07/1990,69.03,72.08,68.98,71.94,55116,64084
11/08/1990,71.43,72.48,70.63,72.16,58060,61247
11/09/1990,71.58,72.03,70.43,70.52,35671,61217
11/12/1990,68.79,68.79,68.5,68.5,13405,42416
11/13/1990,68.5,69.84,68.44,69.26,32124,44122
11/14/1990,69.34,69.39,67.59,67.83,36049,46361
11/15/1990,68.2,68.49,67.09,67.73,41529,50017
11/16/1990,66.49,67.04,66.23,66.68,34630,51856
11/19/1990,65.68,68.09,65.64,67.81,53195,55482
11/20/1990,67.49,67.84,65.89,66,39394,52653
11/21/1990,66.74,67.29,66.59,66.72,33632,51024
11/23/1990,68.14,69.07,67.99,68.99,19614,53397
11/26/1990,71.04,71.34,69.99,70.04,43906,53440
11/27/1990,69.79,70.49,69.44,69.95,35883,49849
11/28/1990,69.89,70.49,69.24,70.37,30662,51892
11/29/1990,70.39,70.84,69.79,70,35774,54993
11/30/1990,69.84,69.89,65.79,65.94,77541,57320
12/03/1990,66.29,67.57,66.14,66.24,50897,56254
12/04/1990,66.99,67.99,66.19,67.75,42125,53149
12/05/1990,66.79,67.54,64.24,64.38,57683,55630
12/06/1990,63.14,63.83,62.34,63.49,47146,52886
12/07/1990,63.99,64.09,63.39,63.67,31579,51163
12/10/1990,64.74,64.74,63.89,63.99,20939,51558
12/11/1990,63.74,63.84,62.71,63.5,31841,49266
12/12/1990,63.38,63.68,62.28,62.44,25768,43304
12/13/1990,62.88,63.93,62.48,63.38,33832,46965
12/14/1990,63.93,64.75,63.28,63.45,38930,49998
12/17/1990,64.63,64.63,63.83,63.99,28934,51210
12/18/1990,63.98,64.78,63.88,64.7,37465,53292
12/19/1990,64.68,65.23,64.58,64.71,30510,52104
12/20/1990,64.58,64.93,64.03,64.17,20649,50076
12/21/1990,64.18,64.53,63.58,63.7,19855,51435
12/26/1990,64.78,65.13,64.58,65,14642,50042
12/27/1990,64.78,64.96,64.55,64.79,14297,51239
12/28/1990,64.93,65.58,64.88,65.35,17794,48937
12/31/1990,66.03,66.48,65.78,66.22,15896,49280
01/02/1991,65.9,66.23,64.13,64.27,38738,48993
01/03/1991,63.58,63.98,62.68,63.26,47311,44600
01/04/1991,63.58,63.93,61.93,62.68,16199,44853
01/07/1991,63.53,65.78,63.48,65.43,42742,45659
01/08/1991,65.08,65.48,64.23,64.95,43986,47161
01/09/1991,63.28,68.78,61.13,65.04,63944,48812
01/10/1991,65.68,66.68,65.33,65.49,39096,43644
01/11/1991,65.48,66.06,64.98,65.07,29808,43363
01/14/1991,68.87,69.22,67.97,68.56,56984,49035
01/15/1991,69.07,69.12,67.87,67.92,42862,52841
01/16/1991,68.87,69.67,68.37,69.16,44887,51823
01/17/1991,61.66,61.66,59.37,59.5,55644,49289
01/18/1991,60.42,60.42,57.47,57.86,61801,51215
01/21/1991,58.97,59.72,58.87,59.19,35601,49659
01/22/1991,60.72,61.07,60.27,60.75,38220,51922
01/23/1991,61.67,62.37,60.72,60.91,46456,56555
01/24/1991,60.52,61.07,59.92,60.58,32001,57871
01/25/1991,60.67,60.92,60.07,60.22,22363,59753
01/28/1991,59.97,60.17,59.72,59.83,19660,61861
01/29/1991,59.72,60.82,59.67,60.72,28894,62503
01/30/1991,61.07,61.22,59.77,59.84,36529,63010
01/31/1991,60.17,60.64,60.07,60.41,29908,64629
02/01/1991,60.77,60.82,60.12,60.21,21020,64592
02/04/1991,60.22,60.3,59.67,60.01,23420,61856
02/05/1991,60.07,60.12,59.47,59.53,31349,63886
02/06/1991,59.73,60.47,59.72,60.36,39053,63388
02/07/1991,60.67,60.71,59.92,60.09,35783,61698
02/08/1991,60.12,60.87,60.12,60.79,34407,62739
02/11/1991,60.67,61.52,60.62,61.34,35840,53545
02/12/1991,61.86,61.91,61.26,61.8,23425,52709
02/13/1991,61.41,61.8,61.28,61.43,20793,53263
02/14/1991,61.26,61.36,61.08,61.15,23292,54034
02/15/1991,60.26,60.51,59.56,59.6,37582,57150
02/19/1991,59.16,59.76,58.96,59.45,35715,57269
02/20/1991,59.61,60.31,59.56,60.21,35439,61314
02/21/1991,59.66,60.36,59.06,59.16,36757,59662
02/22/1991,59.21,59.36,58.27,58.57,48592,61008
02/25/1991,58.26,59.03,58.11,58.6,34766,60146
02/26/1991,58.91,59.16,58.78,59.03,26594,58760
02/27/1991,59.38,59.64,59.29,59.52,29825,57092
02/28/1991,59.96,60.16,59.73,59.82,32221,55018
03/01/1991,59.71,60.11,59.51,60.04,23272,54426
03/04/1991,60.46,61.04,60.31,60.91,43404,54665
03/05/1991,60.66,61.33,60.61,61.09,38788,53835
03/06/1991,61.34,61.41,60.33,60.39,44963,54959
03/07/1991,60.24,60.69,60.01,60.08,35790,52910
03/08/1991,59.99,60.26,59.91,59.97,29235,55236
03/11/1991,59.56,59.89,59.41,59.65,28439,51503
03/12/1991,59.68,60.37,59.19,60.34,39721,62711
03/13/1991,60.73,61.13,60.69,61.05,34862,62449
03/14/1991,60.78,61.15,60.58,60.82,25653,63180
03/15/1991,60.58,60.73,60.43,60.45,22227,64059
03/18/1991,60.28,60.37,59.93,60.03,27518,67247
03/19/1991,60.4,61.2,60.35,60.91,46991,72116
03/20/1991,60.91,61.29,60.78,61.08,46954,75734
03/21/1991,61.08,61.63,60.83,61.52,42077,71284
03/22/1991,61.51,61.52,61.09,61.13,29871,73051
03/25/1991,60.88,61,60.63,60.65,25844,69493
03/26/1991,60.45,61.01,60.41,60.79,41241,69538
03/27/1991,60.79,60.86,60.3,60.44,44738,67723
03/28/1991,60.33,60.75,60.25,60.66,33971,68252
04/01/1991,60.56,60.77,60.28,60.32,25806,66084
04/02/1991,60.24,60.76,60.21,60.73,36111,66038
04/03/1991,60.73,60.83,60.4,60.5,41215,63774
04/04/1991,60.65,61.07,60.59,61.01,37942,64927
04/05/1991,60.95,61.12,60.85,60.99,26052,66647
04/08/1991,61.2,61.5,61.16,61.34,32703,63320
04/09/1991,61.38,61.47,61.19,61.29,29808,59706
04/10/1991,61.78,62.15,61.73,62.08,48397,59329
04/11/1991,62.53,62.53,61.88,61.92,46065,63087
04/12/1991,62.27,62.57,62.17,62.51,24992,62370
04/15/1991,62.34,63.02,62.31,62.97,39102,67332
04/16/1991,62.84,62.97,62.69,62.78,35912,72504
04/17/1991,62.83,63.02,62.7,62.84,35633,75877
04/18/1991,62.59,62.61,62.14,62.28,44985,79718
04/19/1991,62.39,62.51,62.17,62.47,39619,79049
04/22/1991,62.59,63.04,62.57,62.86,49167,89044
04/23/1991,63.24,63.24,62.4,62.42,67100,88499
04/24/1991,62.29,62.74,62.17,62.48,60843,92564
04/25/1991,62.62,62.79,62.37,62.69,42515,89044
04/26/1991,62.59,62.87,62.44,62.82,33257,87728
04/29/1991,62.97,63.05,62.68,62.8,33851,86167
04/30/1991,62.78,62.78,62.47,62.5,32573,82827
05/01/1991,62.39,62.98,62.38,62.79,48747,84969
05/02/1991,62.79,62.91,62.64,62.71,36931,83676
05/03/1991,62.68,62.93,62.65,62.91,26944,81629
05/06/1991,62.92,63.24,62.81,63.22,36402,79234
05/07/1991,63.22,63.28,63.04,63.17,37090,78093
05/08/1991,63.14,63.34,63.07,63.32,36852,75002
05/09/1991,63.44,63.65,63.36,63.47,52319,68907
05/10/1991,63.14,63.19,62.73,62.81,53125,67147
05/13/1991,62.65,62.8,62.42,62.45,28849,55256
05/14/1991,62.55,62.65,62.26,62.36,35330,58118
05/15/1991,62.39,62.57,62.25,62.49,32046,60203
05/16/1991,62.57,62.59,62.39,62.48,27417,63774
05/17/1991,62.44,62.74,62.4,62.7,32344,67953
05/20/1991,62.76,62.81,62.7,62.78,26122,71082
05/21/1991,62.84,63.02,62.49,62.55,60352,75775
05/22/1991,62.4,62.44,62.2,62.32,43527,74753
05/23/1991,62.46,62.57,62.39,62.51,29202,73462
05/24/1991,62.57,62.71,62.52,62.68,23286,72293
05/28/1991,62.71,62.89,62.71,62.82,22282,70919
05/29/1991,62.77,62.8,62.59,62.6,28733,68575
05/30/1991,62.59,62.83,62.47,62.81,33939,67407
05/31/1991,62.81,62.89,62.6,62.62,30081,64651
06/03/1991,62.67,62.76,62.59,62.62,22308,63083
06/04/1991,62.64,62.65,62.35,62.51,28672,61622
06/05/1991,62.29,62.34,61.94,61.96,43546,60391
06/06/1991,61.81,61.88,61.54,61.82,47701,59447
06/07/1991,61.97,61.98,61.75,61.77,27661,58770
06/10/1991,61.74,61.79,61.31,61.33,27159,57925
06/11/1991,61.36,61.46,61.21,61.45,27196,54868
06/12/1991,61.21,61.56,61.08,61.54,38457,58069
06/13/1991,61.58,61.66,61.16,61.18,37085,61600
06/14/1991,61.24,61.28,61.11,61.16,26776,60496
06/17/1991,61.2,61.5,61.17,61.34,33918,65545
06/18/1991,61.52,61.56,61.34,61.43,37103,64973
06/19/1991,61.41,61.46,61.09,61.24,48362,68104
06/20/1991,61.33,61.55,61.16,61.53,41413,69788
06/21/1991,61.53,61.68,61.44,61.59,25159,65543
06/24/1991,61.48,61.48,61.28,61.34,19629,64519
06/25/1991,61.29,61.54,61.26,61.41,31819,65596
06/26/1991,61.44,61.55,61.39,61.44,22591,64950
06/27/1991,61.53,61.86,61.52,61.84,37562,62126
06/28/1991,61.77,62.07,61.71,61.92,37337,62972
07/01/1991,61.81,62.14,61.81,62.12,32247,63284
07/02/1991,62.12,62.2,62.03,62.18,26350,61091
07/03/1991,62.1,62.16,61.98,62.03,27722,61340
07/05/1991,62.06,62.28,62.03,62.25,17753,62905
07/08/1991,62.41,62.64,62.38,62.6,33736,62170
07/09/1991,62.51,62.68,62.36,62.65,42323,61226
07/10/1991,62.71,62.85,62.65,62.79,34766,59326
07/11/1991,62.66,62.75,62.56,62.65,25407,57970
07/12/1991,62.91,63.27,62.91,63.08,31754,55983
07/15/1991,62.98,63.16,62.75,62.81,32576,60387
07/16/1991,63.05,63.22,62.95,63.01,32301,61966
07/17/1991,63.09,63.6,63,63.51,45979,66830
07/18/1991,63.41,63.65,63.25,63.33,52264,71617
07/19/1991,63.37,63.7,63.27,63.67,56541,75121
07/22/1991,63.5,63.54,63.25,63.37,48280,76791
07/23/1991,63.05,63.09,62.76,62.82,64815,76066
07/24/1991,62.77,63.05,62.6,63.02,54808,72706
07/25/1991,62.95,63.08,62.82,62.96,37991,72718
07/26/1991,63.06,63.14,62.97,62.98,26932,71579
07/29/1991,63.06,63.07,62.78,62.85,25469,65923
07/30/1991,62.7,63,62.68,62.92,37874,64920
07/31/1991,63.1,63.24,63.07,63.18,38092,64278
08/01/1991,63.11,63.34,62.75,62.77,47186,68077
08/02/1991,62.85,62.96,62.72,62.82,30943,65515
08/05/1991,62.87,63.09,62.83,62.97,26656,64562
08/06/1991,63.03,63.05,62.77,62.87,35917,59120
08/07/1991,62.91,63.08,62.56,62.86,61143,57278
08/08/1991,63,63.22,62.96,63.08,44653,55198
08/09/1991,63.03,63.3,62.93,63.12,30705,56001
08/12/1991,63.18,63.31,63.11,63.19,24300,53123
08/13/1991,63.13,63.15,63.04,63.13,20797,56905
08/14/1991,63.08,63.08,62.8,62.88,37903,62910
08/15/1991,62.9,63.06,62.77,63.03,26124,65308
08/16/1991,63.02,63.08,62.84,62.88,18685,68356
08/19/1991,64.5,64.7,63.65,64.03,81141,70530
08/20/1991,63.95,64.47,63.88,64,73884,78225
08/21/1991,63.2,63.43,63.08,63.15,51146,72446
08/22/1991,63.15,63.34,63.1,63.32,28706,75189
08/23/1991,63.4,63.45,63.31,63.41,25029,72052
08/26/1991,63.48,63.6,63.45,63.57,20358,71925
08/27/1991,63.53,63.63,63.47,63.58,21851,72005
08/28/1991,63.51,63.54,63.3,63.34,27955,74470
08/29/1991,63.43,63.63,63.38,63.57,23488,71277
08/30/1991,63.72,63.88,63.66,63.86,29261,70490
09/03/1991,63.75,63.85,63.66,63.84,17898,70445
09/04/1991,63.7,63.71,63.38,63.41,55240,69288
09/05/1991,63.32,63.38,63.26,63.29,39831,66909
09/06/1991,63.35,63.42,63.08,63.17,32915,64542
09/09/1991,63,63.04,62.85,62.93,44721,57912
09/10/1991,63.08,63.14,62.97,63.01,29441,58413
09/11/1991,63.07,63.25,62.87,63.24,41111,52552
09/12/1991,63.23,63.33,63.12,63.13,19643,46759
09/13/1991,63.24,63.34,63.17,63.28,18895,50186
09/16/1991,63.32,63.39,63.27,63.36,22174,54708
09/17/1991,63.34,63.34,63.08,63.18,28250,59995
09/18/1991,63.39,63.52,63.38,63.4,34920,64416
09/19/1991,63.33,63.37,63.26,63.3,28811,66615
09/20/1991,63.33,63.51,63.25,63.43,49497,80145
09/23/1991,63.56,63.82,63.55,63.71,41283,77717
09/24/1991,63.64,64,63.55,63.83,68251,75045
09/25/1991,63.79,63.91,63.54,63.85,45947,77038
09/26/1991,63.87,63.89,63.66,63.85,36396,76330
09/27/1991,63.87,64.09,63.85,63.96,38288,77847
09/30/1991,63.89,63.96,63.83,63.87,24969,78175
10/01/1991,63.77,63.89,63.7,63.86,25811,78417
10/02/1991,63.71,64.04,63.69,63.97,34409,75885
10/03/1991,64.16,64.34,64.16,64.31,35958,72441
10/04/1991,64.17,64.37,64.17,64.25,28970,68833
10/07/1991,64.17,64.64,64.17,64.62,41840,67301
10/08/1991,64.59,64.64,64.39,64.63,51273,67925
10/09/1991,64.77,64.97,64.69,64.8,55260,64951
10/10/1991,64.62,64.72,64.5,64.62,37385,60926
10/11/1991,64.54,64.76,64.54,64.73,26949,60081
10/14/1991,64.93,65.12,64.92,65.1,23384,74109
10/15/1991,65.2,65.44,65.01,65.41,46684,79448
10/16/1991,65.33,65.56,65.06,65.28,50709,82651
10/17/1991,65.38,65.53,65.33,65.51,36093,90135
10/18/1991,65.64,65.76,65.58,65.72,38869,83490
10/21/1991,65.6,65.79,65.49,65.78,42308,85809
10/22/1991,65.5,65.57,65.39,65.5,52184,88680
10/23/1991,65.36,65.39,65.08,65.11,50812,89754
10/24/1991,64.87,65.38,64.84,65.34,57528,86395
10/25/1991,65.43,65.54,64.94,64.97,56743,84531
10/28/1991,64.83,65.15,64.74,65.06,47766,78432
10/29/1991,64.98,65.14,64.91,64.96,39648,76962
10/30/1991,65.1,65.23,64.93,64.96,46413,76279
10/31/1991,65.06,65.23,64.96,65.22,31397,74762
11/01/1991,65.37,65.7,65.34,65.67,50249,76419
11/04/1991,65.71,65.88,65.51,65.65,49604,75999
11/05/1991,65.52,65.79,65.47,65.63,43775,74791
11/06/1991,65.45,65.56,65.23,65.25,48612,71915
11/07/1991,65.34,65.44,64.96,65.05,49926,70827
11/08/1991,65.05,65.17,64.84,64.86,51695,73438
11/11/1991,64.85,64.87,64.37,64.43,56532,60479
11/12/1991,64.49,64.52,64.19,64.35,45708,66359
11/13/1991,64.54,64.61,64.17,64.19,33956,66424
11/14/1991,64.02,64.37,63.9,64.34,49403,67245
11/15/1991,64.24,64.82,64.23,64.64,56484,73218
11/18/1991,64.67,64.7,64.12,64.22,42813,76197
11/19/1991,64.07,64.29,63.92,63.95,52619,76994
11/20/1991,63.72,64.08,63.69,63.96,61194,78808
11/21/1991,64.07,64.17,63.74,63.75,41941,75490
11/22/1991,63.63,63.79,63.14,63.18,75752,78580
11/25/1991,63.35,63.4,63.09,63.39,40078,73655
11/26/1991,63.17,63.55,62.96,62.99,68681,70441
11/27/1991,63.17,63.36,63.02,63.32,40893,70351
11/29/1991,63.52,63.69,63.42,63.45,23692,67178
12/02/1991,63.32,63.41,63.03,63.05,35469,68331
12/03/1991,63.08,63.25,62.45,62.48,79174,71283
12/04/1991,62.62,62.79,62.35,62.73,56514,66637
12/05/1991,62.83,62.9,62.3,62.36,51765,64466
12/06/1991,62.42,62.5,61.99,62.01,50151,63154
12/09/1991,61.82,61.89,61.27,61.39,53175,64910
12/10/1991,61.55,61.67,61.12,61.38,55556,66714
12/11/1991,60.97,61.89,60.87,61.48,66468,61700
12/12/1991,61.82,61.96,61.58,61.93,40550,57257
12/13/1991,62.12,62.37,61.99,62.04,42232,60487
12/16/1991,61.89,61.98,61.61,61.73,35326,63835
12/17/1991,61.5,61.59,61.35,61.4,47176,65522
12/18/1991,61.4,61.57,61.3,61.32,33718,67196
12/19/1991,61.49,61.57,61.04,61.11,46276,65798
12/20/1991,61.09,61.14,60.49,60.51,57208,65374
12/23/1991,60.56,60.84,60.29,60.77,30640,69579
12/24/1991,60.94,61.13,60.87,60.96,16059,66958
12/26/1991,60.97,61.01,60.3,60.49,22795,66218
12/27/1991,60.64,60.78,60.38,60.75,30948,64947
12/30/1991,60.88,61.01,60.55,60.64,20417,64154
12/31/1991,60.44,61.14,60.44,61.11,20932,63638
01/02/1992,61.09,61.51,61.09,61.48,36881,60932
01/03/1992,61.58,61.77,61.15,61.22,52952,60617
01/06/1992,60.94,61.44,60.94,61.2,40601,60600
01/07/1992,61.3,61.41,60.65,60.68,49914,59703
01/08/1992,60.52,60.64,59.82,59.86,59568,60283
01/09/1992,59.84,60.22,59.71,59.85,42527,58428
01/10/1992,59.89,60.29,59.89,60.22,42298,56164
01/13/1992,60.51,60.84,60.51,60.78,39312,64606
01/14/1992,60.63,60.88,60.46,60.49,36481,64357
01/15/1992,60.4,60.98,60.4,60.88,53446,65698
01/16/1992,61.08,61.27,60.74,60.92,68156,70360
01/17/1992,61.13,61.21,60.82,61.17,47213,69099
01/20/1992,61.1,61.21,60.91,60.92,37277,71094
01/21/1992,60.89,60.95,60.5,60.6,57811,71744
01/22/1992,60.5,60.83,60.37,60.82,52614,68979
01/23/1992,60.85,61.03,60.58,60.6,46971,67529
01/24/1992,60.74,60.93,60.69,60.88,29136,67442
01/27/1992,60.98,61.25,60.95,61.24,41472,66872
01/28/1992,61.11,61.2,60.99,61.05,30658,65615
01/29/1992,61.03,61.11,60.64,60.77,48249,64891
01/30/1992,60.73,60.88,60.49,60.82,35445,63940
01/31/1992,60.84,60.95,60.65,60.78,27180,59350
02/03/1992,60.83,60.9,60.75,60.84,17070,57724
02/04/1992,60.82,61.23,60.76,61.15,42511,56755
02/05/1992,61.13,61.46,61.08,61.38,42807,55388
02/06/1992,61.42,61.57,61.34,61.38,33653,56571
02/07/1992,61.41,61.78,61.38,61.75,29753,56574
02/10/1992,61.86,61.96,61.64,61.66,32997,53824
02/11/1992,61.58,61.58,61.08,61.16,35155,48422
02/12/1992,61.27,61.36,60.92,61.15,37112,71628
02/13/1992,61.42,61.58,61.22,61.56,41356,73108
02/14/1992,61.67,61.67,61.12,61.35,44328,78191
02/18/1992,60.22,60.45,59.92,59.99,56876,78080
02/19/1992,60.17,60.46,60,60.43,57966,77354
02/20/1992,60.49,60.58,60.32,60.46,46565,77698
02/21/1992,60.39,60.56,60.32,60.38,27397,77942
02/24/1992,60.22,60.27,60.01,60.15,35067,77047
02/25/1992,60.02,60.24,59.85,60.2,49442,76433
02/26/1992,60,60.22,59.98,60.18,32164,76628
02/27/1992,60.3,60.48,60.27,60.47,34048,76755
02/28/1992,60.41,60.43,60.32,60.4,16912,77794
03/02/1992,60.3,60.33,60.04,60.06,24758,78693
03/03/1992,60.08,60.42,59.99,60.36,44356,77693
03/04/1992,60.36,60.39,60.24,60.35,29780,70531
03/05/1992,60.33,60.57,60.23,60.27,45121,71100
03/06/1992,60.37,60.39,60.12,60.23,35964,65803
03/09/1992,60.27,60.42,60.19,60.39,32968,63255
03/10/1992,60.33,60.5,60.32,60.41,31213,57462
03/11/1992,60.39,60.4,60.15,60.22,36533,57708
03/12/1992,60.3,60.58,60.13,60.55,33305,56011
03/13/1992,60.65,60.9,60.62,60.88,40771,57972
03/16/1992,60.73,60.96,60.73,60.81,28677,60623
03/17/1992,60.78,61.03,60.71,60.88,37497,61659
03/18/1992,60.85,60.86,60.7,60.74,26724,61639
03/19/1992,60.7,61.02,60.63,61,44564,65992
03/20/1992,61.03,61.06,60.55,60.62,62740,68575
03/23/1992,60.66,60.72,60.56,60.66,20368,64804
03/24/1992,60.69,60.77,60.63,60.75,24867,65466
03/25/1992,60.75,60.85,60.66,60.72,26798,66324
03/26/1992,60.83,60.88,60.78,60.81,21775,65862
03/27/1992,60.86,60.87,60.58,60.69,37059,65195
03/30/1992,60.74,60.8,60.67,60.78,22112,64873
03/31/1992,60.77,61.02,60.75,60.97,34283,66411
04/01/1992,61.2,61.38,61.11,61.37,43098,67991
04/02/1992,61.28,61.45,61.23,61.33,46660,64576
04/03/1992,61.51,61.85,61.46,61.82,54194,67980
04/06/1992,61.81,62.03,61.79,61.98,41673,66559
04/07/1992,61.86,61.93,61.74,61.76,27738,65492
04/08/1992,61.93,62.2,61.93,62.15,47506,66767
04/09/1992,62.05,62.13,61.68,61.84,52354,66552
04/10/1992,61.89,61.99,61.72,61.97,25820,65622
04/13/1992,62.06,62.1,61.71,61.75,41506,83355
04/14/1992,61.76,61.91,61.36,61.38,56190,83382
04/15/1992,61.38,61.5,61.21,61.44,56838,85274
04/16/1992,61.54,61.9,61.54,61.84,56050,87882
04/20/1992,61.79,61.9,61.66,61.89,45194,91256
04/21/1992,61.79,61.95,61.79,61.9,42046,95116
04/22/1992,61.7,61.76,61.43,61.57,52326,92544
04/23/1992,61.64,61.69,61.31,61.57,57331,90853
04/24/1992,61.54,61.76,61.48,61.68,36535,90905
04/27/1992,61.73,61.79,61.64,61.75,22772,91615
04/28/1992,61.78,61.91,61.78,61.87,30285,89543
04/29/1992,61.67,62.25,61.61,62.23,60886,89575
04/30/1992,62.13,62.38,62.11,62.31,37785,89509
05/01/1992,62.36,62.4,62.18,62.31,35245,87929
05/04/1992,62.21,62.61,62.21,62.58,41272,87038
05/05/1992,62.49,62.66,62.23,62.26,44301,81242
05/06/1992,62.3,62.48,62.12,62.23,42898,80798
05/07/1992,62.1,62.29,62.06,62.17,31793,78496
05/08/1992,62.2,62.37,62.18,62.32,27778,69337
05/11/1992,62.37,62.47,62.26,62.46,25608,61077
05/12/1992,62.46,62.51,62.28,62.42,32928,73800
05/13/1992,62.42,62.45,62.21,62.24,40514,78692
05/14/1992,62.15,62.19,62.01,62.02,43144,81358
05/15/1992,61.96,62.27,61.96,62.2,35363,82507
05/18/1992,62.14,62.17,62.04,62.05,42447,88869
05/19/1992,61.86,61.9,61.66,61.69,65252,91184
05/20/1992,61.74,61.81,61.61,61.74,43551,90179
05/21/1992,61.91,62.26,61.82,62.24,57388,101657
05/22/1992,62.18,62.31,62.03,62.28,44445,91776
05/26/1992,62.84,63.36,62.84,63.34,78688,87303
05/27/1992,63.22,63.55,63.14,63.26,62410,86659
05/28/1992,63.17,63.3,63.09,63.29,30105,84174
05/29/1992,63.1,63.48,63.1,63.45,36533,84077
06/01/1992,63.48,63.65,63.32,63.37,46185,81828
06/02/1992,63.23,63.51,63.2,63.45,37823,81866
06/03/1992,63.69,63.91,63.69,63.77,59617,84049
06/04/1992,63.72,63.84,63.62,63.82,35120,83132
06/05/1992,63.99,64.04,63.79,63.96,43525,83442
06/08/1992,63.76,63.8,63.64,63.78,31727,78737
06/09/1992,63.7,63.72,63.61,63.66,26215,79242
06/10/1992,63.42,63.92,63.37,63.85,41548,79918
06/11/1992,63.92,63.97,63.67,63.69,34613,79148
06/12/1992,63.55,63.74,63.54,63.64,26032,78555
06/15/1992,63.6,63.81,63.6,63.74,25104,81752
06/16/1992,63.7,63.78,63.56,63.69,30330,81792
06/17/1992,63.49,63.7,63.46,63.68,39981,82945
06/18/1992,63.66,63.74,63.6,63.67,28894,84210
06/19/1992,63.58,63.78,63.56,63.69,47552,86987
06/22/1992,63.37,63.87,63.25,63.82,82888,98983
06/23/1992,63.89,63.96,63.82,63.93,32266,92762
06/24/1992,64.17,64.29,64.09,64.23,46390,95297
06/25/1992,64.07,64.26,63.89,63.92,36718,91227
06/26/1992,63.99,64.09,63.74,63.78,40562,89702
06/29/1992,63.89,63.95,63.56,63.58,31773,87574
06/30/1992,63.41,63.49,62.9,62.94,78307,79687
07/01/1992,63.11,63.21,62.96,63.2,38918,77778
07/02/1992,63.24,63.46,63.16,63.44,36815,76181
07/06/1992,63.32,63.39,63.19,63.23,28481,75770
07/07/1992,62.82,62.89,62.59,62.74,61882,69463
07/08/1992,62.72,62.84,62.49,62.75,46424,67071
07/09/1992,62.63,62.79,62.6,62.74,37671,66535
07/10/1992,62.9,62.95,62.54,62.62,30740,62518
07/13/1992,62.68,62.78,62.47,62.7,38901,68871
07/14/1992,62.81,62.84,62.68,62.76,25953,69567
07/15/1992,62.69,63.03,62.68,63,40833,74587
07/16/1992,63.06,63.1,62.95,63.07,32291,76539
07/17/1992,63.08,63.15,62.8,62.86,42324,82173
07/20/1992,62.72,63.04,62.68,63.01,41974,84468
07/21/1992,63.03,63.13,62.78,62.95,65881,91643
07/22/1992,63.06,63.27,63.06,63.24,49854,85271
07/23/1992,63.29,63.4,63.24,63.36,36016,84159
07/24/1992,63.48,63.57,63.25,63.38,51058,80740
07/27/1992,63.16,63.46,63.14,63.44,34510,77858
07/28/1992,63.48,63.52,63.35,63.45,26129,74870
07/29/1992,63.36,63.52,63.33,63.4,30635,73698
07/30/1992,63.29,63.32,63.2,63.23,24895,66696
07/31/1992,63.09,63.31,63.06,63.27,32060,70282
08/03/1992,63.2,63.23,62.96,62.98,26475,70788
08/04/1992,62.86,62.88,62.66,62.75,48301,71493
08/05/1992,62.67,62.79,62.53,62.58,36765,70263
08/06/1992,62.63,62.89,62.59,62.82,40508,66949
08/07/1992,62.85,62.9,62.52,62.62,41915,59966
08/10/1992,62.47,62.57,62.35,62.43,31693,54187
08/11/1992,62.32,62.42,62.25,62.31,27328,47477
08/12/1992,62.44,62.53,62.36,62.48,26784,66341
08/13/1992,62.64,62.74,62.55,62.73,21218,67842
08/14/1992,62.74,62.78,62.66,62.68,18460,69713
08/17/1992,62.66,62.84,62.6,62.81,27625,73127
08/18/1992,62.82,62.87,62.74,62.78,32384,72201
08/19/1992,62.76,62.77,62.63,62.64,40026,74425
08/20/1992,62.56,62.77,62.52,62.71,44961,74612
08/21/1992,62.76,62.8,62.46,62.54,32721,75558
08/24/1992,62.66,63.01,62.66,63,58353,73590
08/25/1992,63.01,63.07,62.59,62.61,65717,75338
08/26/1992,62.56,62.84,62.48,62.67,44337,73761
08/27/1992,62.77,62.8,62.52,62.59,35642,75008
08/28/1992,62.62,62.8,62.6,62.77,29901,73712
08/31/1992,62.81,63.04,62.8,62.94,36425,69486
09/01/1992,62.86,63.14,62.85,63.1,43238,65625
09/02/1992,63.11,63.23,63.04,63.15,38307,67756
09/03/1992,63.09,63.18,63.05,63.13,23018,67716
09/04/1992,63.1,63.26,63.09,63.23,20642,63966
09/08/1992,63.36,63.44,63.3,63.42,29808,62520
09/09/1992,63.39,63.46,63.31,63.45,26353,61842
09/10/1992,63.51,63.54,63.27,63.39,45088,60190
09/11/1992,63.41,63.48,63.33,63.47,30382,59639
09/14/1992,63.56,63.8,63.54,63.77,27847,66037
09/15/1992,63.72,63.73,63.6,63.64,22801,69632
09/16/1992,63.52,63.79,63.46,63.78,36403,70767
09/17/1992,63.73,63.76,63.42,63.63,71289,75970
09/18/1992,63.52,63.56,63.35,63.37,41146,75487
09/21/1992,63.31,63.41,63.29,63.37,31099,76784
09/22/1992,63.46,63.53,63.37,63.4,42020,80021
09/23/1992,63.38,63.67,63.34,63.62,38187,82649
09/24/1992,63.56,63.59,63.38,63.41,33887,77469
09/25/1992,63.37,63.46,63.27,63.3,31335,76740
09/28/1992,63.35,63.41,63.29,63.38,21382,73423
09/29/1992,63.35,63.43,63.24,63.29,27635,71249
09/30/1992,63.27,63.38,63.16,63.33,32035,67661
10/01/1992,63.39,63.5,63.38,63.45,29655,66562
10/02/1992,63.45,63.6,63.4,63.54,29404,62895
10/05/1992,63.49,63.52,63.3,63.39,33295,62343
10/06/1992,63.39,63.47,63.34,63.43,18530,59533
10/07/1992,63.5,63.56,63.5,63.51,15671,58654
10/08/1992,63.59,63.66,63.58,63.61,23085,58293
10/09/1992,63.72,64.04,63.71,63.99,45148,58944
10/12/1992,63.88,63.97,63.86,63.92,20962,74227
10/13/1992,63.86,63.99,63.69,63.71,25232,72215
10/14/1992,63.7,63.8,63.66,63.71,24733,75194
10/15/1992,63.85,64,63.85,63.95,28720,78191
10/16/1992,63.96,64.07,63.86,63.89,31124,84455
10/19/1992,63.95,64,63.78,63.79,35873,90146
10/20/1992,63.74,63.85,63.7,63.75,45916,91070
10/21/1992,63.67,63.68,63.21,63.31,77457,83599
10/22/1992,63.27,63.38,62.99,63.05,63252,79956
10/23/1992,63.15,63.15,62.85,62.89,45431,78112
10/26/1992,62.78,62.98,62.76,62.97,36987,76825
10/27/1992,63.05,63.08,62.68,62.72,50055,79115
10/28/1992,62.58,62.84,62.44,62.82,55288,74987
10/29/1992,62.78,62.81,62.32,62.41,61969,80274
10/30/1992,62.27,62.38,62.13,62.32,51656,79190
11/02/1992,62.43,62.52,62.24,62.47,31924,76752
11/03/1992,62.55,62.57,62.34,62.4,29243,77876
11/04/1992,62.1,62.11,61.87,62.03,52476,77044
11/05/1992,61.85,62.37,61.79,62.34,45167,78955
11/06/1992,62.32,62.32,61.97,62,37313,77922
11/09/1992,62.05,62.42,61.91,62.32,28011,74470
11/10/1992,62.38,62.45,62.15,62.17,31472,72899
11/11/1992,62.2,62.29,62.13,62.17,27350,68704
11/12/1992,62.09,62.1,61.86,61.91,29219,65337
11/13/1992,61.76,61.88,61.69,61.72,35984,72159
11/16/1992,61.69,62.02,61.67,61.99,35040,72336
11/17/1992,62.04,62.05,61.79,61.9,28274,72413
11/18/1992,61.97,61.99,61.77,61.79,35641,76336
11/19/1992,61.87,62.31,61.85,62.18,57972,78465
11/20/1992,62.19,62.29,62.04,62.17,45533,80059
11/23/1992,61.89,61.97,61.78,61.81,32131,79190
11/24/1992,61.83,61.94,61.73,61.83,30051,76786
11/25/1992,61.84,61.93,61.79,61.88,24992,74944
11/30/1992,61.91,62.02,61.46,61.5,40684,73149
12/01/1992,61.41,61.48,61.09,61.12,49543,71664
12/02/1992,61.06,61.15,60.97,61.06,37644,71233
12/03/1992,60.93,61.01,60.63,60.69,54893,68716
12/04/1992,60.86,60.97,60.54,60.55,41872,69074
12/07/1992,60.43,60.86,60.38,60.79,47829,66718
12/08/1992,60.76,60.92,60.41,60.45,51813,63785
12/09/1992,60.26,60.57,60.26,60.45,46009,62746
12/10/1992,60.59,60.92,60.58,60.89,42294,58908
12/11/1992,61.07,61.08,60.63,60.7,32746,56569
12/14/1992,60.6,60.8,60.51,60.7,39250,82205
12/15/1992,60.62,60.71,60.58,60.6,31477,86668
12/16/1992,60.7,61.08,60.68,61.07,58987,91210
12/17/1992,61.08,61.43,60.9,61.4,66215,93927
12/18/1992,61.33,61.47,61.23,61.4,65043,95781
12/21/1992,61.43,61.52,61.26,61.48,29285,91668
12/22/1992,61.36,61.44,61.3,61.34,29470,92073
12/23/1992,61.4,61.49,61.34,61.45,26088,93108
12/28/1992,61.53,61.58,61.27,61.32,20279,90892
12/29/1992,61.28,61.3,61.09,61.14,20695,90152
12/30/1992,61.05,61.12,61.03,61.09,18049,86231
12/31/1992,61.11,61.15,60.98,61,12233,85738
01/04/1993,60.96,60.99,60.5,60.54,45226,81230
01/05/1993,60.57,60.78,60.41,60.76,44197,82119
01/06/1993,60.54,60.59,60.42,60.54,37556,81648
01/07/1993,60.65,60.72,60.42,60.45,45837,81536
01/08/1993,60.53,60.61,60.3,60.38,38425,82469
01/11/1993,60.48,60.52,60.26,60.28,32215,79419
01/12/1993,60.2,60.2,59.8,59.88,42275,69353
01/13/1993,59.98,60.32,59.67,60.01,59833,77378
01/14/1993,60.1,60.22,59.96,60.16,38327,81033
01/15/1993,60.21,60.48,60.21,60.35,43709,86208
01/18/1993,60.47,60.47,60.22,60.31,42005,89381
01/19/1993,60.2,60.22,60,60.02,47508,91657
01/20/1993,59.77,60,59.74,59.82,60463,96160
01/21/1993,59.88,60.16,59.87,60.13,43035,98574
01/22/1993,60.17,60.2,60.06,60.15,32670,98074
01/25/1993,60.49,61,60.49,60.98,63595,94710
01/26/1993,60.92,61.12,60.86,60.96,54824,86567
01/27/1993,60.94,61.02,60.79,60.98,40976,84634
01/28/1993,60.93,62.07,60.92,61.73,95208,85268
01/29/1993,61.66,61.82,61.46,61.58,51309,82520
02/01/1993,61.72,61.78,61.49,61.63,33819,82792
02/02/1993,61.6,61.66,61.25,61.32,41498,81601
02/03/1993,61.4,61.4,61.18,61.25,36821,81393
02/04/1993,61.34,61.73,61.34,61.62,39153,83868
02/05/1993,61.53,61.68,61.41,61.53,38133,79800
02/08/1993,61.46,61.58,61.37,61.4,27839,78694
02/09/1993,61.37,61.41,61.24,61.37,27025,76638
02/10/1993,61.58,61.77,61.48,61.5,42630,72811
02/11/1993,61.52,61.63,61.44,61.58,25797,66814
02/12/1993,61.6,61.62,61.27,61.3,35394,77761
02/16/1993,61.02,61.26,60.82,60.85,43669,81444
02/17/1993,60.89,60.96,60.57,60.68,53176,85687
02/18/1993,60.59,60.96,60.53,60.85,57152,89572
02/19/1993,60.99,61.23,60.95,61.12,53260,90311
02/22/1993,61.37,61.6,61.35,61.56,52939,93253
02/23/1993,61.89,61.96,61.69,61.8,43712,91261
02/24/1993,61.8,61.88,61.62,61.85,38603,89449
02/25/1993,61.95,62.02,61.71,61.93,43196,90104
02/26/1993,61.82,62.07,61.72,61.92,40594,90125
03/02/1993,61.77,61.83,61.73,61.79,17295,88484
03/03/1993,61.86,61.87,61.77,61.8,20791,89707
03/04/1993,62,62.41,61.93,62.39,46499,88282
03/05/1993,62.41,62.46,62.22,62.25,30930,86023
03/08/1993,62.12,62.15,61.93,62.03,27984,83817
03/09/1993,61.97,62.09,61.9,62,25576,76877
03/10/1993,62.15,62.2,61.62,61.71,39147,78519
03/11/1993,61.72,61.75,61.33,61.45,51176,69310
03/12/1993,61.59,61.69,61.5,61.61,29482,71281
03/15/1993,61.82,61.84,61.47,61.5,34110,73300
03/16/1993,61.38,61.51,61.33,61.46,35623,76485
03/17/1993,61.37,61.65,61.32,61.5,47062,82709
03/18/1993,61.57,61.65,61.49,61.64,35372,87483
03/19/1993,61.68,61.8,61.39,61.42,52438,90843
03/22/1993,61.42,61.44,60.94,60.96,63522,95245
03/23/1993,61.05,61.25,60.96,61.23,42850,93725
03/24/1993,61.36,61.5,61.35,61.44,39404,89310
03/25/1993,61.42,61.62,61.38,61.61,33888,85404
03/26/1993,61.48,61.65,61.44,61.61,28169,85027
03/29/1993,61.51,61.75,61.45,61.49,41411,84319
03/30/1993,61.47,61.52,61.37,61.48,37337,84479
03/31/1993,61.53,61.67,61.51,61.64,37080,81201
04/01/1993,61.68,61.85,61.61,61.72,43933,81807
04/02/1993,61.79,61.87,61.63,61.85,36291,87758
04/05/1993,61.89,61.95,61.69,61.82,28036,73000
04/06/1993,61.64,61.66,61.42,61.5,35341,68770
04/07/1993,61.58,61.6,61.47,61.57,27862,61787
04/08/1993,61.6,61.6,61.26,61.42,38478,59612
04/12/1993,61.36,61.7,61.32,61.66,27794,80624
04/13/1993,61.66,61.73,61.58,61.66,23190,82651
04/14/1993,61.48,61.66,61.43,61.6,36727,88869
04/15/1993,61.63,61.66,61.4,61.42,35730,91125
04/16/1993,61.4,61.43,61.3,61.38,31783,93844
04/19/1993,61.27,61.39,61.23,61.29,42483,97892
04/20/1993,61.26,61.37,61.21,61.32,44646,105716
04/21/1993,61.44,61.45,61.33,61.37,27981,104185
04/22/1993,61.35,61.35,61.06,61.15,44199,104854
04/23/1993,61.13,61.35,61.04,61.34,39289,105222
04/26/1993,61.33,61.38,61.25,61.3,16592,102749
04/27/1993,61.24,61.28,61.15,61.18,17461,101714
04/28/1993,61.18,61.22,61.13,61.19,12312,99720
04/29/1993,61.27,61.6,61.26,61.58,53561,100784
04/30/1993,61.56,61.61,61.47,61.53,34814,95272
05/03/1993,61.5,61.6,61.44,61.57,15013,94722
05/04/1993,61.58,61.66,61.37,61.39,33147,93890
05/05/1993,61.3,61.5,61.29,61.46,30564,93990
05/06/1993,61.53,61.63,61.46,61.47,26742,92171
05/07/1993,61.53,61.6,61.4,61.44,25721,92295
05/10/1993,61.45,61.56,61.43,61.44,27471,90316
05/11/1993,61.38,61.42,61.31,61.34,23347,86779
05/12/1993,61.33,61.37,61.18,61.2,31129,72862
05/13/1993,61.11,61.16,60.78,60.79,38505,78975
05/14/1993,60.81,60.86,60.45,60.58,70888,87171
05/17/1993,60.56,60.64,60.51,60.62,35752,86982
05/18/1993,60.66,60.68,60.44,60.46,55714,92311
05/19/1993,60.45,60.57,60.38,60.4,60453,103012
05/20/1993,60.25,60.71,60.25,60.63,71794,110277
05/21/1993,60.59,60.74,60.59,60.67,30567,110640
05/24/1993,60.69,60.73,60.49,60.51,30096,112923
05/25/1993,60.5,60.72,60.5,60.69,34592,110013
05/26/1993,60.61,60.69,60.54,60.68,33368,110443
05/27/1993,60.69,60.92,60.64,60.85,39907,114119
05/28/1993,60.88,60.95,60.79,60.81,29224,111210
06/01/1993,60.76,61.06,60.74,61.03,36524,107692
06/02/1993,60.96,61.04,60.81,60.82,34657,102995
06/03/1993,60.82,60.88,60.49,60.53,49357,105216
06/04/1993,60.56,60.67,60.53,60.56,27617,105744
06/07/1993,60.49,60.51,60.16,60.33,44282,106734
06/08/1993,60.43,60.68,60.37,60.44,50266,98205
06/09/1993,60.32,60.52,60.3,60.43,38006,96183
06/10/1993,60.44,60.47,60.04,60.07,42830,96106
06/11/1993,59.87,59.95,59.62,59.77,59384,82625
06/14/1993,59.66,59.79,59.66,59.68,27980,90770
06/15/1993,59.42,59.55,59.29,59.32,40946,95258
06/16/1993,59.4,59.62,59.4,59.59,50484,97728
06/17/1993,59.69,59.74,59.31,59.42,59202,97794
06/18/1993,59.29,59.51,59.24,59.39,43141,102771
06/21/1993,59.48,59.6,59.32,59.33,45975,107339
06/22/1993,59.27,59.47,59.18,59.24,53738,112485
06/23/1993,59.18,59.4,59.13,59.28,45627,114085
06/24/1993,59.45,59.55,59.25,59.31,39733,112958
06/25/1993,59.32,59.43,59.24,59.26,21023,113066
06/28/1993,59.32,59.44,59.25,59.32,17975,113225
06/29/1993,59.32,59.55,59.32,59.43,46566,117375
06/30/1993,59.41,59.56,59.25,59.27,42533,113908
07/01/1993,59.27,59.27,58.74,58.87,50259,113530
07/02/1993,58.87,58.87,58.27,58.37,56315,113393
07/06/1993,58.48,58.86,58.45,58.71,50213,109939
07/07/1993,58.7,58.81,58.3,58.44,59424,112545
07/08/1993,58.38,58.54,57.97,58.21,66265,100549
07/09/1993,58.12,58.4,58.02,58.31,60031,92721
07/12/1993,58.36,58.59,58.36,58.52,30430,93310
07/13/1993,58.53,58.73,58.49,58.57,43888,95452
07/14/1993,58.53,58.53,57.84,57.88,56339,102546
07/15/1993,57.84,58.17,57.69,58.11,70953,108440
07/16/1993,58.06,58.23,57.59,57.68,54611,116697
07/19/1993,57.5,58.49,57.25,58.44,115198,129624
07/20/1993,58.42,58.45,57.82,58.03,94056,127462
07/21/1993,57.83,58.28,57.82,58.12,55613,123264
07/22/1993,58.12,58.23,57.65,57.82,64649,123267
07/23/1993,57.84,58.06,57.71,57.94,39549,122760
07/26/1993,57.87,58.31,57.87,58.26,33909,120995
07/27/1993,58.31,58.63,58.26,58.61,51655,120666
07/28/1993,58.69,58.71,58.36,58.42,47463,122505
07/29/1993,58.39,58.54,58.21,58.31,48325,121202
07/30/1993,58.29,58.29,58.05,58.07,33020,118847
08/02/1993,57.82,58.23,57.82,58.16,41647,122458
08/03/1993,58.13,58.18,57.87,58.04,42741,118361
08/04/1993,58.02,58.07,57.92,57.99,26671,118277
08/05/1993,57.99,58.01,57.67,57.76,39864,117256
08/06/1993,57.72,57.85,57.44,57.46,41192,117293
08/09/1993,57.46,57.9,57.39,57.74,62175,109167
08/10/1993,57.82,57.83,57.55,57.71,45537,109406
08/11/1993,57.72,58.11,57.7,58.07,50377,98167
08/12/1993,58.04,58.39,57.99,58.37,52242,88465
08/13/1993,58.29,58.5,58.25,58.37,47472,87962
08/16/1993,58.26,58.41,58.05,58.14,42108,94628
08/17/1993,58.08,58.32,58.06,58.19,41581,95303
08/18/1993,58.19,58.27,57.87,57.97,60272,98033
08/19/1993,57.89,58.1,57.87,57.99,67543,107415
08/20/1993,58.04,58.27,57.93,58.13,58894,111947
08/23/1993,58.14,58.4,58.14,58.37,39432,112048
08/24/1993,58.37,58.41,58.16,58.19,35577,108739
08/25/1993,58.19,58.35,58.02,58.16,49628,110291
08/26/1993,58.15,58.24,58.01,58.2,31649,109896
08/27/1993,58.2,58.67,58.17,58.64,66831,109443
08/30/1993,58.64,58.89,58.46,58.57,45497,109522
08/31/1993,58.48,58.57,57.99,58.13,67800,107739
09/01/1993,57.89,58.16,57.69,57.81,68624,106418
09/02/1993,57.7,57.94,57.66,57.81,49623,97899
09/03/1993,57.76,57.85,57.54,57.57,44456,98169
09/07/1993,57.6,57.6,56.76,56.91,69713,99924
09/08/1993,56.94,57.04,56.78,56.87,51985,93742
09/09/1993,56.87,57.01,56.75,56.81,41067,93023
09/10/1993,56.81,56.89,56.2,56.6,94049,78450
09/13/1993,56.6,56.85,56.6,56.79,34315,81621
09/14/1993,56.84,56.98,56.62,56.79,37742,87553
09/15/1993,56.66,56.79,56.59,56.73,40176,90850
09/16/1993,56.73,56.83,56.62,56.68,29699,93230
09/17/1993,56.68,56.87,56.66,56.86,34242,97998
09/20/1993,56.88,57.44,56.88,57.42,63030,100239
09/21/1993,57.39,57.75,57.04,57.47,112171,103112
09/22/1993,57.39,57.59,56.95,57.08,54059,102500
09/23/1993,56.99,57.18,56.74,57.12,55103,103157
09/24/1993,57.09,57.27,57.02,57.06,40830,102195
09/27/1993,57.03,57.54,57.03,57.22,66344,102711
09/28/1993,57.25,57.51,57.14,57.45,56440,100883
09/29/1993,57.45,58.29,57.45,58.16,103873,97092
09/30/1993,58.19,58.44,58.03,58.28,68704,94771
10/01/1993,58.21,58.25,58.08,58.12,33597,94422
10/04/1993,58.25,58.58,57.79,57.91,48473,95862
10/05/1993,57.84,58.09,57.73,57.88,44100,92899
10/06/1993,57.88,58.19,57.84,57.91,40516,88083
10/07/1993,57.87,58.06,57.85,57.98,27382,84326
10/08/1993,57.94,58.06,57.87,58.04,22368,82252
10/11/1993,58.07,58.28,58.07,58.26,30552,80060
10/12/1993,58.22,58.31,58.16,58.2,23339,93566
10/13/1993,58.06,58.18,58.05,58.11,28416,95209
10/14/1993,58.09,58.1,57.86,57.91,43141,99581
10/15/1993,57.89,57.95,57.6,57.69,44172,99635
10/18/1993,57.61,57.78,57.53,57.56,44616,101218
10/19/1993,57.54,57.69,57.54,57.57,48822,105098
10/20/1993,57.57,57.75,57.48,57.73,54030,110650
10/21/1993,57.73,57.88,57.64,57.66,42128,108464
10/22/1993,57.68,57.74,57.33,57.38,54527,113447
10/25/1993,57.38,57.4,56.8,56.82,63636,115690
10/26/1993,56.84,57.01,56.72,56.85,63671,113424
10/27/1993,56.82,56.98,56.8,56.96,35355,109777
10/28/1993,56.96,57.09,56.66,56.68,67911,111019
10/29/1993,56.64,56.64,56.16,56.23,76624,113275
11/01/1993,56.21,56.76,56.21,56.74,60815,105784
11/02/1993,56.77,56.86,56.29,56.43,66729,104990
11/03/1993,56.41,56.89,56.07,56.8,101020,106735
11/04/1993,56.76,56.84,56.56,56.71,50634,99681
11/05/1993,56.69,57.02,56.38,56.4,69135,99883
11/08/1993,56.36,56.4,55.98,56.02,61557,98880
11/09/1993,56.01,56.26,55.81,55.97,60954,95873
11/10/1993,55.97,56.16,55.84,55.86,55093,89511
11/11/1993,55.84,56.4,55.69,56.21,68853,91326
11/12/1993,56.29,56.29,55.75,56.03,53633,90450
11/15/1993,56.01,56.15,55.94,56.05,31996,89022
11/16/1993,56.05,56.26,55.98,56.08,38467,94164
11/17/1993,55.98,56.54,55.88,56.41,72440,100865
11/18/1993,56.41,56.46,56.04,56.09,57767,101959
11/19/1993,56.04,56.27,55.99,56.05,52679,107697
11/22/1993,56.02,56.3,56.02,56.09,27173,107010
11/23/1993,56.09,56.16,55.54,55.62,55485,106780
11/24/1993,55.61,55.96,55.15,55.37,72483,107557
11/29/1993,54.52,54.59,54.09,54.3,68224,108205
11/30/1993,54.29,54.64,54.11,54.42,62521,105958
12/01/1993,54.47,54.53,54.3,54.47,39080,100881
12/02/1993,54.43,54.52,53.85,53.94,64531,106809
12/03/1993,53.93,54.05,53.71,53.96,36589,104803
12/06/1993,53.73,54.09,53.55,53.56,41803,108986
12/07/1993,53.54,54.02,53.5,53.69,63608,104116
12/08/1993,53.55,53.69,53.39,53.58,46477,98221
12/09/1993,53.57,53.84,53.46,53.62,49559,88890
12/10/1993,53.63,54.11,53.59,54.06,50747,78420
12/13/1993,53.49,54.11,53.49,53.51,47307,92448
12/14/1993,53.46,53.88,53.25,53.56,60796,98887
12/15/1993,53.42,53.61,53.42,53.45,40056,107009
12/16/1993,53.42,53.6,53.25,53.3,46441,109618
12/17/1993,53.2,53.42,53.05,53.07,53046,116195
12/20/1993,53.15,53.28,52.95,53.03,48738,119155
12/21/1993,53.05,53.19,52.98,53.01,30636,117670
12/22/1993,53.05,53.48,53.03,53.42,53844,114268
12/23/1993,53.4,53.45,53.09,53.13,29634,110245
12/27/1993,53.13,53.32,52.72,52.78,29792,109440
12/28/1993,52.77,52.87,52.61,52.76,28831,106954
12/29/1993,52.76,53.12,52.71,53.09,25711,103865
12/30/1993,53.09,53.13,52.78,52.82,27986,98700
01/03/1994,52.76,53.3,52.76,53.21,37383,98875
01/04/1994,53.2,53.37,53,53.32,37753,97918
01/05/1994,53.3,54.07,53.3,53.99,69686,95655
01/06/1994,53.99,54.26,53.7,54.07,51951,92273
01/07/1994,54.05,54.11,53.88,53.97,31708,89967
01/10/1994,54.05,54.05,53.29,53.32,54973,87892
01/11/1994,53.3,53.59,53.21,53.5,46723,82745
01/12/1994,53.42,53.66,52.93,52.98,44867,87224
01/13/1994,52.99,53.21,52.94,53.11,37339,93545
01/14/1994,53.32,53.75,53.17,53.33,55372,104413
01/17/1994,53.37,53.79,53.37,53.56,52677,109842
01/18/1994,53.43,53.6,53.24,53.39,45157,111618
01/19/1994,53.33,53.73,53.32,53.58,64808,118375
01/20/1994,53.52,53.67,53.29,53.33,56416,128475
01/21/1994,53.26,53.43,53.18,53.31,28291,125117
01/24/1994,53.3,53.62,53.13,53.54,46580,118953
01/25/1994,53.52,53.67,53.43,53.54,43171,115186
01/26/1994,53.61,53.96,53.61,53.84,43661,111334
01/27/1994,53.77,54.07,53.74,53.79,45932,110627
01/28/1994,53.79,53.87,53.5,53.71,50438,114065
01/31/1994,53.73,53.95,53.47,53.56,37968,112721
02/01/1994,53.57,54.32,53.57,54.29,60709,113597
02/02/1994,54.25,54.47,54.14,54.41,55123,110036
02/03/1994,54.32,54.71,54.22,54.26,53087,103861
02/04/1994,54.29,54.37,53.98,54,38496,100783
02/07/1994,53.95,54,53.52,53.62,42381,95575
02/08/1994,53.67,53.77,53.54,53.58,37233,88109
02/09/1994,53.57,53.62,52.87,52.97,65171,82302
02/10/1994,52.97,53.09,52.67,52.93,41669,78126
02/11/1994,52.93,53.16,52.92,53.09,24294,66356
02/14/1994,52.98,53.2,52.48,52.5,37415,82689
02/15/1994,52.5,52.65,52.36,52.46,37796,88039
02/16/1994,52.43,52.69,52.28,52.31,35066,95134
02/17/1994,52.3,52.85,52.26,52.48,56306,97812
02/18/1994,52.48,52.64,52.38,52.42,38743,98939
02/22/1994,52.38,52.72,52.38,52.57,50679,110673
02/23/1994,52.57,52.76,52.56,52.59,31096,115506
02/24/1994,52.51,53.07,52.44,52.95,61820,117654
02/25/1994,52.96,52.99,52.61,52.75,47323,114541
02/28/1994,52.68,52.99,52.64,52.66,36609,112189
03/01/1994,52.66,52.94,52.59,52.85,42567,111856
03/02/1994,52.92,53.01,52.81,52.94,29511,110651
03/03/1994,52.94,52.98,52.72,52.93,26996,109498
03/04/1994,52.87,52.87,52.69,52.75,27498,107494
03/07/1994,52.53,52.53,52.25,52.28,43726,103155
03/08/1994,52.28,52.42,52.14,52.28,43157,98987
03/09/1994,52.31,52.44,52.31,52.36,32149,96844
03/10/1994,52.3,52.43,52.19,52.32,34337,93362
03/11/1994,52.38,52.64,52.38,52.62,44573,79300
03/14/1994,52.61,52.74,52.48,52.67,27879,81218
03/15/1994,52.61,53.03,52.59,52.96,42362,83716
03/16/1994,52.96,53.21,52.82,53.18,43892,92276
03/17/1994,53.19,53.28,52.91,52.94,45343,97208
03/18/1994,52.93,53.05,52.75,52.97,36950,100352
03/21/1994,52.93,53.4,52.93,53.36,43449,111254
03/22/1994,53.35,53.49,53.18,53.29,59556,114628
03/23/1994,53.28,53.28,53.01,53.03,39814,109186
03/24/1994,53.02,53.23,53.02,53.21,28108,107239
03/25/1994,53.23,53.38,53.1,53.26,32802,106231
03/28/1994,52.59,52.59,52.03,52.21,100178,110083
03/29/1994,52.19,52.47,52.18,52.45,42919,108825
03/30/1994,52.53,52.57,52.21,52.51,48048,110092
03/31/1994,52.51,53.03,52.36,52.92,43597,108666
04/04/1994,52.88,53.98,52.78,53.92,87706,102097
04/05/1994,53.83,53.93,53.53,53.87,55251,92039
04/06/1994,53.82,53.93,53.59,53.9,38556,91404
04/07/1994,53.87,54.05,53.61,53.71,44525,89180
04/08/1994,53.66,53.76,53.55,53.7,30885,88184
04/11/1994,53.7,54.09,53.65,54,45450,84406
04/12/1994,54,54.12,53.8,53.88,30907,88541
04/13/1994,53.82,54.1,53.82,54.02,39834,93746
04/14/1994,53.95,54.31,53.9,54.28,48194,97198
04/15/1994,54.28,54.64,54.02,54.61,60054,106874
04/18/1994,54.51,54.73,54.45,54.59,50060,114649
04/19/1994,54.51,54.51,54.25,54.29,69625,125877
04/20/1994,54.29,54.59,54.22,54.49,76758,138483
04/21/1994,54.47,54.82,54.33,54.8,67813,137013
04/22/1994,54.78,55.34,54.75,55.31,82297,131678
04/25/1994,55.18,55.44,55.02,55.41,53627,133805
04/26/1994,55.39,55.45,54.96,55.08,63714,134665
04/28/1994,54.89,55.07,54.7,54.74,53053,119890
04/29/1994,54.7,55.12,54.53,55.07,61812,129267
05/02/1994,55.05,55.49,55.05,55.33,56225,125951
05/03/1994,55.34,55.36,54.92,55.06,55100,125130
05/04/1994,55.05,55.43,54.94,55.03,65215,124032
05/05/1994,55.01,55.47,55,55.46,72469,122326
05/06/1994,55.67,55.99,55.42,55.87,65059,122467
05/09/1994,55.88,56.02,55.62,55.9,57694,111455
05/10/1994,55.88,56.07,55.69,55.78,57869,110591
05/11/1994,55.76,56.07,55.68,56.02,62319,102998
05/12/1994,56.13,56.47,56.11,56.45,44396,95066
05/13/1994,56.43,56.69,56.4,56.42,51516,103239
05/16/1994,56.4,56.45,56.21,56.27,39727,108855
05/17/1994,56.1,56.15,55.93,55.99,55652,113030
05/18/1994,55.98,56.42,55.96,56.4,61051,115470
05/19/1994,56.55,56.7,56.45,56.65,55899,119733
05/20/1994,56.65,56.99,56.6,56.96,77951,125501
05/23/1994,56.87,57.32,56.75,56.81,60557,119596
05/24/1994,56.65,56.88,56.57,56.67,44833,116898
05/25/1994,56.65,56.82,56.43,56.45,60181,116029
05/26/1994,56.43,56.52,56.24,56.49,51828,113889
05/27/1994,56.61,56.8,56.6,56.78,34698,113186
05/31/1994,56.65,57.12,56.65,57.06,42074,118445
06/01/1994,57,57.09,56.94,56.96,34611,111814
06/02/1994,57.11,57.25,56.83,56.98,55654,107296
06/03/1994,56.82,56.99,56.66,56.87,49086,104749
06/06/1994,56.93,56.95,56.66,56.86,38160,102229
06/07/1994,56.76,56.79,56.38,56.5,62656,99822
06/08/1994,56.43,57.15,56.33,57.09,61513,93247
06/09/1994,57,57.46,56.95,57.42,66446,85815
06/10/1994,57.45,57.64,57.21,57.23,47687,85264
06/13/1994,57.34,57.59,57.29,57.54,30288,79963
06/14/1994,57.59,57.79,57.59,57.73,42454,83472
06/15/1994,57.74,58.64,57.74,58.54,62455,89670
06/16/1994,58.61,58.67,58.34,58.56,55623,92174
06/17/1994,58.43,59.34,58.36,59.28,68180,92034
06/20/1994,59.09,59.27,58.94,59.2,46753,91191
06/21/1994,59.14,59.41,58.72,58.87,67098,92360
06/22/1994,59.05,59.23,58.79,58.86,51779,92469
06/23/1994,58.72,58.94,58.53,58.91,58497,91909
06/24/1994,58.88,58.95,58.64,58.81,30091,91712
06/27/1994,58.83,59.03,58.39,58.5,40221,89702
06/28/1994,58.47,58.79,58.16,58.76,57266,96856
06/29/1994,58.59,58.82,58.27,58.32,45891,90229
06/30/1994,58.33,58.99,58.24,58.86,52859,93275
07/01/1994,58.94,59.17,58.87,59.02,32190,92894
07/05/1994,58.82,59.18,58.8,59.11,30113,94291
07/06/1994,59.03,59.21,58.72,58.73,57520,86001
07/07/1994,58.78,58.97,58.57,58.61,56243,84170
07/08/1994,58.72,59.15,58.6,58.97,50811,84655
07/11/1994,59.15,59.69,59.15,59.67,54516,82842
07/12/1994,59.94,60.19,59.71,59.92,43944,79346
07/13/1994,59.87,60.16,59.39,59.73,46002,84405
07/14/1994,59.85,59.99,59.67,59.83,46394,90778
07/15/1994,59.73,59.79,59.51,59.57,56224,97286
07/18/1994,59.29,59.34,59.08,59.28,58413,108280
07/19/1994,59.11,59.45,59.05,59.42,51352,107869
07/20/1994,59.48,59.57,59.29,59.4,62045,108933
07/21/1994,59.24,59.64,59.24,59.58,48997,111345
07/22/1994,59.65,59.86,59.62,59.8,41649,110055
07/25/1994,59.57,59.72,59.46,59.6,36724,109164
07/26/1994,59.61,59.65,59.25,59.4,49147,102043
07/27/1994,59.59,59.84,59.54,59.65,51162,100691
07/28/1994,59.67,60.03,59.59,59.96,46643,98384
07/29/1994,60.24,60.63,60.23,60.49,52759,91842
08/01/1994,60.85,61.17,60.71,60.74,46153,93305
08/02/1994,60.49,60.64,60.24,60.33,43734,93019
08/03/1994,60.42,60.58,60.26,60.29,45735,91532
08/04/1994,60.34,60.51,59.89,60.33,53374,92010
08/05/1994,60.46,60.57,59.24,59.5,78168,86504
08/08/1994,59.81,59.86,59.54,59.61,39638,82032
08/09/1994,59.57,59.66,59.37,59.49,45456,75249
08/10/1994,59.3,59.44,58.93,59.15,66062,72273
08/11/1994,59.09,59.29,58.79,58.85,29910,71119
08/12/1994,58.72,58.8,58.18,58.24,41760,72346
08/15/1994,58.24,58.52,58.22,58.41,35524,74795
08/16/1994,58.42,58.57,58.02,58.04,46742,78825
08/17/1994,57.94,58.44,57.86,58.4,69486,85272
08/18/1994,58.33,58.52,57.94,58,54163,91069
08/19/1994,57.97,58.14,57.73,57.76,63446,97357
08/22/1994,57.85,57.9,56.97,57.12,87369,100057
08/23/1994,57.24,57.47,57.15,57.31,50796,97305
08/24/1994,57.42,57.87,57.33,57.71,56578,101443
08/25/1994,57.69,57.84,57.48,57.74,37701,101023
08/26/1994,57.74,57.82,57.32,57.36,35787,95612
08/29/1994,57.31,58.09,57.2,57.85,63241,99852
08/30/1994,57.72,57.85,57.54,57.67,40277,95300
08/31/1994,57.69,58.07,57.64,57.78,56430,94764
09/01/1994,57.88,58.04,57.57,57.69,38847,89054
09/02/1994,57.65,57.77,57.52,57.74,26151,84291
09/06/1994,57.37,57.9,57.37,57.84,36428,86687
09/07/1994,57.87,58.05,57.85,58.03,32883,81909
09/08/1994,58.1,58.17,57.78,57.89,41832,79094
09/09/1994,57.85,58.11,57.73,57.75,49938,70912
09/12/1994,57.7,57.78,57.58,57.61,19608,74338
09/13/1994,57.55,57.65,57.22,57.35,39757,79683
09/14/1994,57.02,57.21,56.85,56.95,48825,82443
09/15/1994,57.01,57.07,56.86,56.9,26158,87450
09/16/1994,56.9,57.12,56.9,57.05,28958,91784
09/19/1994,56.96,57.45,56.9,57.44,42570,96262
09/20/1994,57.48,57.52,57.25,57.36,52145,98129
09/21/1994,57.21,57.49,57.17,57.27,33563,95455
09/22/1994,57.2,57.8,57.15,57.72,45611,93121
09/23/1994,57.68,57.93,57.59,57.88,36844,90210
09/26/1994,57.83,58.04,57.58,57.72,41106,88244
09/27/1994,57.63,57.84,57.5,57.6,36178,86981
09/28/1994,57.46,57.75,57.46,57.73,35823,86677
09/29/1994,57.78,58.08,57.77,58.03,45331,86414
09/30/1994,58.15,58.47,58.11,58.44,54361,88552
10/03/1994,58.35,58.48,58.21,58.24,39949,87222
10/04/1994,58.22,58.39,58.11,58.13,40163,84084
10/05/1994,58.01,58.09,57.9,58.06,37326,76637
10/06/1994,58.08,58.35,58.08,58.3,30726,78845
10/07/1994,58.43,58.75,58.26,58.31,58327,79781
10/10/1994,58.5,58.55,58.02,58.04,42068,73912
10/11/1994,58.05,58.11,57.66,57.75,49722,68824
10/12/1994,57.73,57.81,57.21,57.24,55651,88227
10/13/1994,57.21,57.38,56.86,57.18,58814,93132
10/14/1994,57.13,57.22,56.98,57.05,35131,95377
10/17/1994,57.14,57.31,56.99,57.18,41570,97223
10/18/1994,57.34,57.49,57.27,57.31,36080,98929
10/19/1994,57.39,57.58,57.33,57.47,58242,107334
10/20/1994,57.48,57.71,57.4,57.58,72255,110420
10/21/1994,57.59,57.7,57.28,57.34,48087,113073
10/24/1994,57.34,57.54,57.34,57.41,28143,111120
10/25/1994,57.41,57.56,57.31,57.54,29741,108879
10/26/1994,57.64,57.93,57.64,57.91,54058,103572
10/27/1994,58.06,58.21,58.01,58.11,45940,96435
10/28/1994,58.13,58.3,58.02,58.19,42915,91975
10/31/1994,58.12,58.27,57.94,58.15,36735,92531
11/01/1994,58.23,58.65,58.23,58.64,56141,90038
11/02/1994,58.53,58.91,58.45,58.89,58603,87753
11/03/1994,58.76,58.97,58.65,58.86,52542,84992
11/04/1994,58.98,59.15,58.68,58.72,47453,85294
11/07/1994,58.52,58.56,58.22,58.35,45982,78783
11/08/1994,58.18,58.56,58.08,58.54,48014,78546
11/09/1994,58.31,58.45,58.1,58.12,42064,75566
11/10/1994,57.84,58.3,57.79,58.15,57990,73736
11/11/1994,58.16,58.2,57.91,58,50113,64191
11/14/1994,57.9,58.02,57.39,57.43,56265,98737
11/15/1994,57.53,57.65,57.33,57.54,47775,103767
11/16/1994,57.57,57.63,57.19,57.31,54868,109249
11/17/1994,57.29,57.7,57.26,57.59,60091,114903
11/18/1994,57.63,57.68,57.39,57.48,51555,114780
11/21/1994,57.78,57.87,57.39,57.49,48441,111392
11/22/1994,57.49,57.77,57.44,57.75,38416,107173
11/23/1994,57.67,58.12,57.67,58.08,47069,101320
11/28/1994,58.05,58.12,57.91,58.05,26052,96106
11/29/1994,57.98,58.08,57.84,57.98,38135,92029
11/30/1994,57.86,58.07,57.78,57.98,34601,91504
12/01/1994,57.98,58.05,57.74,57.75,34253,88323
12/02/1994,57.61,57.66,56.76,56.92,76050,89133
12/05/1994,56.87,56.91,56.51,56.78,47272,84852
12/06/1994,56.81,56.95,56.65,56.87,33631,83101
12/07/1994,56.43,56.93,56.35,56.8,52496,81408
12/08/1994,56.88,57.11,56.85,57.05,37465,75636
12/09/1994,57.18,57.29,56.92,57.06,47456,68940
12/12/1994,56.95,57.21,56.79,56.84,37791,87812
12/13/1994,56.79,56.94,56.76,56.83,27581,90626
12/14/1994,56.99,57.11,56.86,56.95,34175,91096
12/15/1994,56.82,56.9,56.64,56.72,35499,95173
12/16/1994,56.56,56.89,56.47,56.75,39510,100711
12/19/1994,56.72,56.89,56.7,56.83,32566,103215
12/20/1994,56.9,57.04,56.85,56.91,42157,106453
12/21/1994,56.97,57.07,56.84,56.91,22637,105386
12/22/1994,56.96,57.03,56.92,56.98,17300,105306
12/23/1994,56.89,57.29,56.89,57.24,15691,105252
12/27/1994,57.17,57.57,57.17,57.53,26045,100075
12/28/1994,57.45,57.81,57.45,57.68,38151,92015
12/29/1994,57.73,57.85,57.59,57.61,32397,87421
12/30/1994,57.62,57.73,57.54,57.65,22927,86446
01/03/1995,57.59,57.63,57.3,57.33,29374,86906
01/04/1995,57.27,57.54,57.24,57.37,39179,84648
01/05/1995,57.42,57.66,57.38,57.61,42128,80496
01/06/1995,57.74,57.91,57.51,57.56,47268,78186
01/09/1995,57.47,57.53,57.28,57.29,25867,76096
01/10/1995,57.27,57.39,57.16,57.26,32384,74037
01/11/1995,57.35,57.64,57.32,57.61,41481,68940
01/12/1995,57.59,57.65,57.49,57.61,22326,76092
01/13/1995,57.45,57.57,57.33,57.43,29899,80449
01/16/1995,57.38,57.77,57.36,57.75,41375,87158
01/17/1995,57.79,58.21,57.79,58.19,59844,91309
01/18/1995,58.23,58.5,58.15,58.48,73926,101262
01/19/1995,58.35,58.47,58.27,58.33,56737,104079
01/20/1995,58.23,58.49,58.18,58.39,67745,112054
01/23/1995,58.36,58.43,58.06,58.07,51117,101863
01/24/1995,58.05,58.52,58.03,58.36,59899,103239
01/25/1995,58.49,58.62,58.12,58.36,73462,103442
01/26/1995,58.23,58.44,58.17,58.21,32274,103715
01/27/1995,58.04,58.11,57.8,57.92,65614,96296
01/30/1995,57.91,58.1,57.9,58.06,29647,92351
01/31/1995,58.1,58.37,58.04,58.36,32624,93781
02/01/1995,58.42,58.51,58.31,58.49,38706,92741
02/02/1995,58.17,58.67,58.1,58.51,53242,91320
02/03/1995,58.6,58.8,58.53,58.75,44211,89561
02/06/1995,58.83,58.89,58.32,58.56,59083,88534
02/07/1995,58.45,58.58,58.39,58.43,31910,79357
02/08/1995,58.36,58.48,58.22,58.27,40398,79695
02/09/1995,58.28,58.35,58.18,58.21,33456,77055
02/10/1995,58.22,58.49,58.22,58.43,38229,70312
02/13/1995,58.36,58.4,58.06,58.24,34449,77710
02/14/1995,58.23,58.43,58.23,58.33,35864,82287
02/15/1995,58.47,58.58,58.36,58.4,47337,87726
02/16/1995,58.35,58.55,58.3,58.52,34463,84844
02/17/1995,58.53,58.86,58.53,58.79,51125,93708
02/21/1995,58.65,58.74,58.62,58.7,40392,96143
02/22/1995,58.6,58.79,58.6,58.69,27362,95589
02/23/1995,58.59,58.66,58.47,58.49,37433,91222
02/24/1995,58.49,58.76,58.49,58.75,29217,90352
02/27/1995,58.77,58.84,58.71,58.72,22276,91442
02/28/1995,58.61,58.68,58.53,58.55,24563,90226
03/01/1995,58.57,58.64,58.36,58.38,38865,90430
03/02/1995,58.38,58.45,58.28,58.41,40669,89363
03/03/1995,58.45,58.71,58.44,58.69,31511,88607
03/06/1995,58.64,58.75,58.59,58.65,27435,86727
03/07/1995,58.57,58.74,58.49,58.69,28759,84867
03/08/1995,58.64,58.69,58.3,58.39,64356,80190
03/09/1995,58.4,58.43,58.01,58.08,72664,70504
03/10/1995,57.95,58.1,57.89,57.97,46932,59159
03/13/1995,58.03,58.27,58.02,58.25,31409,63619
03/14/1995,58.22,58.24,57.98,58.07,31778,66308
03/15/1995,58.03,58.27,58.03,58.23,30419,68438
03/16/1995,58.26,58.42,58.22,58.26,40266,67589
03/17/1995,58.28,58.38,58.18,58.34,31460,69488
03/20/1995,58.42,58.66,58.42,58.6,54099,72728
03/21/1995,58.54,58.59,58.45,58.54,40516,80371
03/22/1995,58.63,59.1,58.63,59.09,79993,92549
03/23/1995,58.99,59.13,58.93,59.05,43518,91618
03/24/1995,59.06,59.11,58.8,58.91,48012,91597
03/27/1995,58.94,59.27,58.93,59.2,47829,91236
03/28/1995,59.18,59.23,59.03,59.18,32662,89319
03/29/1995,58.98,59.44,58.98,59.35,62657,92194
03/30/1995,59.28,59.4,59.19,59.28,38938,89958
03/31/1995,59.26,59.48,59.16,59.3,42229,88558
04/03/1995,59.24,59.29,59.03,59.16,33899,86339
04/04/1995,59.22,59.36,59.18,59.31,33045,84362
04/05/1995,59.37,59.71,59.37,59.69,57100,81658
04/06/1995,59.65,59.92,59.54,59.9,42494,80075
04/07/1995,59.85,59.9,59.63,59.8,37549,77491
04/10/1995,59.67,59.78,59.53,59.72,32004,74402
04/11/1995,59.93,60.06,59.83,60.01,40174,67468
04/12/1995,60.17,60.2,59.63,59.68,61221,93054
04/13/1995,59.52,59.55,59.21,59.31,54206,93470
04/17/1995,59.72,60.2,59.72,59.92,59049,103928
04/18/1995,60,60.17,59.91,60.15,55422,104152
04/19/1995,60.18,60.35,60,60.28,60774,106614
04/20/1995,60.4,60.67,60.36,60.44,68729,117415
04/21/1995,60.25,60.7,60.08,60.66,51415,117543
04/24/1995,60.57,60.63,60.25,60.37,46600,113425
04/25/1995,60.28,60.63,60.22,60.54,46532,111666
04/26/1995,60.38,60.53,60.33,60.4,29634,112320
04/27/1995,60.5,60.7,60.48,60.68,37308,109258
04/28/1995,60.62,60.75,60.39,60.63,50690,106427
05/01/1995,60.84,61.01,60.66,60.75,47719,104880
05/02/1995,60.61,60.69,60.3,60.34,53705,105212
05/03/1995,60.45,60.5,60.07,60.14,63052,106540
05/04/1995,60.11,60.58,60.11,60.54,63189,102392
05/05/1995,60.53,60.67,60.46,60.58,34513,98061
05/08/1995,60.58,60.65,60.5,60.54,19820,94259
05/09/1995,60.45,60.54,59.8,59.86,65652,85224
05/10/1995,59.86,60.03,59.77,60,47260,77655
05/11/1995,60.08,60.13,59.5,59.66,62858,73804
05/12/1995,59.67,59.79,59.47,59.77,32500,62459
05/15/1995,59.77,60.17,59.77,60.15,33312,62136
05/16/1995,60.14,60.45,60.14,60.34,41349,68680
05/17/1995,60.27,60.36,60.03,60.23,47244,75532
05/18/1995,60.23,60.36,60.04,60.24,37050,75949
05/19/1995,60.2,60.37,60.09,60.33,42467,82649
05/22/1995,60.37,60.43,60.09,60.26,57530,89550
05/23/1995,60.22,60.28,60.07,60.19,40801,91384
05/24/1995,60.22,60.26,59.8,59.83,52661,91214
05/25/1995,59.83,59.94,59.55,59.68,51705,89057
05/26/1995,59.65,59.69,58.87,59.11,76555,81569
05/30/1995,59.18,59.3,59.06,59.2,35309,79338
05/31/1995,59.15,59.33,58.95,59.31,43399,75490
06/01/1995,59.24,59.39,59.12,59.32,38325,76647
06/02/1995,59.25,59.57,59.25,59.56,40793,74087
06/05/1995,59.56,59.7,59.54,59.67,28429,70437
06/06/1995,59.63,59.65,59.36,59.48,41305,68826
06/07/1995,59.47,59.64,59.47,59.55,35974,65977
06/08/1995,59.33,59.43,59.29,59.33,36756,64743
06/09/1995,59.3,59.34,58.97,59.22,44605,71098
06/12/1995,59.16,59.29,59.08,59.28,15665,54261
06/13/1995,59.28,59.38,59.24,59.31,17756,58080
06/14/1995,59.13,59.51,59.13,59.44,38229,61547
06/15/1995,59.43,59.55,59.26,59.31,39658,66628
06/16/1995,59.25,59.33,59.17,59.2,27437,72334
06/19/1995,58.98,59.03,58.5,58.58,85434,87838
06/20/1995,58.61,58.75,58.48,58.52,62322,94886
06/21/1995,58.38,58.45,57.9,58.01,80405,96807
06/22/1995,58.17,58.21,57.99,58.05,34769,92925
06/23/1995,58.17,58.23,57.75,58.04,54277,96611
06/26/1995,57.99,58.23,57.88,58.19,32151,93013
06/27/1995,58.27,58.42,58.22,58.32,30381,93199
06/28/1995,58.53,58.71,58.5,58.52,46955,88868
06/29/1995,58.38,58.5,58.08,58.11,34081,88019
06/30/1995,58.05,58.14,57.92,57.95,31451,85203
07/05/1995,57.7,57.77,57.57,57.73,38058,93685
07/06/1995,57.73,57.98,57.73,57.92,34238,84764
07/07/1995,58.02,58.07,57.61,57.69,42422,83907
07/10/1995,57.55,57.92,57.42,57.89,38468,80931
07/11/1995,57.83,57.99,57.78,57.87,30659,73487
07/12/1995,57.9,58.22,57.86,58.04,44228,76480
07/13/1995,58.05,58.15,57.8,57.83,29940,83817
07/14/1995,57.81,57.94,57.68,57.89,35496,89818
07/17/1995,57.8,57.96,57.71,57.8,27498,96699
07/18/1995,57.8,57.95,57.78,57.94,29675,98790
07/19/1995,57.83,58.07,57.79,57.89,56973,104404
07/20/1995,57.81,57.85,57.58,57.6,59673,116111
07/21/1995,57.5,57.78,57.43,57.62,41607,113332
07/24/1995,57.49,57.75,57.46,57.71,28761,111763
07/25/1995,57.63,57.86,57.59,57.76,40694,109876
07/26/1995,57.96,58.43,57.92,58.33,97155,94989
07/27/1995,58.33,58.55,58.22,58.32,51711,88491
07/28/1995,58.26,58.42,58.25,58.26,32162,86351
07/31/1995,58.19,58.47,58.17,58.39,38373,83106
08/01/1995,58.53,58.67,58.39,58.53,44120,78258
08/02/1995,58.38,58.71,58.33,58.61,47137,75403
08/03/1995,58.72,58.8,58.48,58.55,44365,71026
08/04/1995,58.53,58.57,58.39,58.54,31080,68876
08/07/1995,58.45,58.51,58.38,58.48,23055,67463
08/08/1995,58.43,58.66,58.43,58.62,29184,66954
08/09/1995,58.72,58.78,58.53,58.61,36809,64352
08/10/1995,58.51,58.74,58.51,58.72,33339,63441
08/11/1995,58.68,58.83,58.65,58.69,27690,61876
08/14/1995,58.45,58.51,58.28,58.31,20825,83254
08/15/1995,58.33,58.4,58.21,58.28,26624,86437
08/16/1995,58.22,58.37,58.13,58.33,28837,87776
08/17/1995,58.37,58.48,58.34,58.44,32342,84573
08/18/1995,58.38,58.61,58.33,58.56,39518,91403
08/21/1995,58.69,58.94,58.69,58.89,55295,98308
08/22/1995,58.87,59,58.75,58.93,59080,100050
08/23/1995,59.1,59.26,59.02,59.05,57340,101292
08/24/1995,58.97,59.06,58.9,58.91,31697,98403
08/25/1995,59.05,59.1,58.8,58.91,34463,95429
08/28/1995,58.93,59.14,58.85,58.87,33437,96244
08/29/1995,58.88,58.97,58.81,58.87,32125,95521
08/30/1995,58.92,59,58.77,58.84,38035,91498
08/31/1995,58.73,58.98,58.72,58.89,35110,90149
09/01/1995,58.9,59.11,58.88,59.09,28429,90289
09/05/1995,59.2,59.68,59.2,59.63,63298,91308
09/06/1995,59.43,59.61,59.38,59.41,42397,83936
09/07/1995,59.31,59.43,59.22,59.32,40749,79964
09/08/1995,59.43,59.64,59.43,59.49,38098,76901
09/11/1995,59.43,59.54,59.38,59.52,26157,72563
09/12/1995,59.63,59.71,59.59,59.69,26988,75005
09/13/1995,59.78,59.84,59.53,59.59,37618,79682
09/14/1995,59.58,59.83,59.54,59.82,37591,82480
09/15/1995,59.86,59.91,59.71,59.85,33296,86280
09/18/1995,59.82,59.97,59.78,59.85,40768,92749
09/19/1995,59.78,59.87,59.74,59.86,32570,93538
09/20/1995,59.9,59.93,59.46,59.5,71828,93839
09/21/1995,59.5,59.55,58.98,58.99,82200,82808
09/22/1995,59.01,59.09,58.54,58.68,66451,76593
09/25/1995,58.74,58.94,58.74,58.9,30165,76312
09/26/1995,58.96,59,58.75,58.76,30693,71676
09/27/1995,58.93,59.03,58.86,59,37662,69340
09/28/1995,59.1,59.24,59.03,59.19,40074,68269
09/29/1995,59,59.07,58.75,58.97,50163,72226
10/02/1995,58.94,59.15,58.92,59.07,42828,65761
10/03/1995,59.01,59.1,58.93,58.99,32729,64136
10/04/1995,59.04,59.12,58.66,58.73,43039,63839
10/05/1995,58.59,58.63,58.28,58.3,60352,63434
10/06/1995,58.29,58.48,58.26,58.46,31794,62501
10/09/1995,58.49,58.77,58.49,58.74,26463,58330
10/10/1995,58.69,58.86,58.58,58.85,32693,55830
10/11/1995,58.68,58.89,58.66,58.72,29545,54006
10/12/1995,58.67,58.73,58.52,58.55,22770,79630
10/13/1995,58.54,58.91,58.5,58.88,29323,81959
10/16/1995,58.88,58.99,58.84,58.98,34576,85124
10/17/1995,58.98,59.07,58.91,58.99,33130,88511
10/18/1995,58.89,58.97,58.85,58.92,30316,93811
10/19/1995,58.86,58.88,58.61,58.68,51299,102031
10/20/1995,58.7,58.78,58.56,58.76,43068,107012
10/23/1995,58.64,58.84,58.47,58.82,42995,107694
10/24/1995,58.79,59.03,58.77,58.93,42051,103965
10/25/1995,58.96,59.06,58.85,58.93,43346,105361
10/26/1995,58.99,59.29,58.98,59.19,66234,95183
10/27/1995,59.17,59.28,59.13,59.15,36002,92585
10/30/1995,59.15,59.27,59.11,59.23,24628,90280
10/31/1995,59.26,59.35,59.19,59.25,35203,86675
11/01/1995,59.25,59.39,59.09,59.35,48223,87955
11/02/1995,59.39,59.63,59.39,59.59,57507,87326
11/03/1995,59.51,59.62,59.48,59.55,29796,80441
11/06/1995,59.6,59.65,59.3,59.32,41797,79040
11/07/1995,59.27,59.41,59.24,59.26,33419,72641
11/08/1995,59.19,59.49,59.19,59.43,47800,70801
11/09/1995,59.42,59.51,59.38,59.45,37045,65464
11/10/1995,59.32,59.52,59.27,59.44,37786,57952
11/13/1995,59.52,59.61,59.34,59.41,25055,85595
11/14/1995,59.34,59.47,59.31,59.44,20274,86184
11/15/1995,59.49,59.56,59.45,59.51,22356,91662
11/16/1995,59.59,59.76,59.51,59.73,40323,95875
11/17/1995,59.76,60.11,59.76,60.01,82298,108298
11/20/1995,59.93,60,59.87,59.94,28642,109243
11/21/1995,59.8,59.88,59.75,59.85,28926,108785
11/22/1995,59.68,59.97,59.68,59.84,36777,106514
11/27/1995,59.93,60.27,59.88,60.26,41254,103998
11/28/1995,60.18,60.25,60.13,60.21,32328,101092
11/29/1995,60.12,60.24,60.08,60.14,28046,99109
11/30/1995,60.09,60.22,59.95,60.06,42983,96199
12/01/1995,60.19,60.36,60.14,60.31,41390,96379
12/04/1995,60.36,60.52,60.31,60.51,34605,92749
12/05/1995,60.47,60.62,60.44,60.55,35335,90905
12/06/1995,60.46,60.69,60.45,60.65,38319,86956
12/07/1995,60.7,60.75,60.51,60.61,36465,83543
12/08/1995,60.56,60.87,60.51,60.85,50173,84813
12/11/1995,60.93,61.02,60.43,60.54,50856,70248
12/12/1995,60.49,60.7,60.41,60.61,31956,71078
12/13/1995,60.73,60.89,60.64,60.87,26990,75808
12/14/1995,60.93,60.99,60.57,60.92,38474,80561
12/15/1995,60.99,61.18,60.85,61.16,45038,86058
12/18/1995,61.12,61.37,61.09,61.3,34266,91816
12/19/1995,61.26,61.33,61.02,61.18,49101,94868
12/20/1995,61.18,61.3,61.04,61.16,29800,93780
12/21/1995,61.14,61.24,61.04,61.15,20312,91690
12/22/1995,61.11,61.38,61.05,61.33,19905,92181
12/26/1995,61.32,61.48,61.21,61.46,11962,87744
12/27/1995,61.47,61.71,61.47,61.69,25305,87217
12/28/1995,61.71,61.74,61.5,61.55,25823,84586
12/29/1995,61.61,61.76,61.46,61.74,23548,84323
01/02/1996,61.69,62.02,61.6,62,28028,86708
01/03/1996,62.01,62.14,61.87,62.08,36283,80332
01/04/1996,61.92,62.21,61.88,62.1,35701,83851
01/05/1996,62.24,62.47,62.16,62.45,35701,83058
01/09/1996,62.42,62.49,62.11,62.14,34393,79355
01/10/1996,62.01,62.04,61.68,61.86,38439,74509
01/11/1996,61.93,61.97,60.74,60.98,67258,66592
01/12/1996,60.56,60.68,60.21,60.44,56664,60530
01/15/1996,60.31,60.66,60.31,60.51,29538,62061
01/16/1996,60.64,60.84,59.86,60.15,55565,69995
01/17/1996,60.26,60.56,60.06,60.51,41909,71174
01/18/1996,60.65,60.86,60.61,60.85,41481,74872
01/19/1996,60.73,60.84,60.4,60.71,45644,79449
01/22/1996,60.41,60.64,60.26,60.61,36827,80474
01/23/1996,60.46,60.6,60.34,60.52,30572,80253
01/24/1996,60.37,60.78,60.31,60.74,40882,80603
01/25/1996,60.7,60.74,59.93,60.13,69521,81999
01/26/1996,60.02,60.21,59.65,60.19,52537,81438
01/29/1996,60.29,60.34,59.54,59.91,50636,84475
01/30/1996,59.96,60.16,59.9,60.02,34548,82250
01/31/1996,60.06,60.24,59.81,60.2,38383,78486
02/01/1996,60.4,60.54,60.11,60.17,53387,77085
02/02/1996,60.32,60.46,60.22,60.26,34937,74099
02/05/1996,60.39,60.39,59.92,60,35366,75178
02/06/1996,60.02,60.18,59.89,60.15,34115,70254
02/07/1996,60.18,60.26,60.08,60.2,25250,66926
02/08/1996,60.23,60.28,60.11,60.22,24416,64462
02/09/1996,60.34,60.44,60.21,60.24,32783,66637
02/12/1996,60.27,60.48,60.23,60.43,23324,74167
02/13/1996,60.65,61.31,60.65,61.28,56159,79907
02/14/1996,61.3,61.51,61.02,61.28,56865,85421
02/15/1996,61.24,61.35,61.07,61.3,30096,86278
02/16/1996,61.27,61.43,61.19,61.33,35836,90122
02/20/1996,61.31,62.33,61.23,62.2,70403,97944
02/21/1996,62,62.93,61.98,62.64,52468,100198
02/22/1996,62.5,62.88,62.43,62.78,49973,96878
02/23/1996,62.7,62.87,61.95,61.99,56027,98700
02/26/1996,62.11,62.48,61.99,62.32,39554,99767
02/27/1996,62.41,62.75,62.38,62.63,41947,99748
02/28/1996,62.65,62.67,62.03,62.22,47324,97868
02/29/1996,62.23,62.55,62.21,62.47,35418,96374
03/01/1996,62.58,62.58,61.94,62.37,50010,98229
03/04/1996,61.93,62.16,61.71,62.13,42364,90749
03/05/1996,62.24,62.5,62.07,62.47,29640,89653
03/06/1996,62.46,63.13,62.31,63.12,56112,89614
03/07/1996,63.12,63.22,62.58,62.74,52338,92592
03/08/1996,62.53,62.85,62.34,62.54,34401,79106
03/11/1996,62.48,62.92,62.36,62.84,36220,77145
03/12/1996,63.02,63.46,62.89,63.39,36219,81039
03/13/1996,63.39,63.73,63.32,63.53,40550,87499
03/14/1996,63.43,63.76,63.31,63.75,34973,93051
03/15/1996,63.69,64.06,63.36,63.99,49459,98482
03/18/1996,64.04,64.88,64.03,64.64,53264,96653
03/19/1996,64.61,64.94,64.46,64.74,59115,96557
03/20/1996,65.21,65.46,64.31,64.76,61427,100780
03/21/1996,64.81,65.01,64.59,64.96,33841,97744
03/22/1996,65.26,66.06,65.12,65.86,53623,97089
03/25/1996,65.81,66.36,65.37,66.31,44817,91817
03/26/1996,66.21,66.5,65.74,66.1,46173,87447
03/27/1996,66.26,66.39,65.61,65.7,52190,88583
03/28/1996,65.24,65.41,65.02,65.32,48938,85227
03/29/1996,65.26,65.56,65.06,65.38,31599,83800
04/01/1996,65.48,66.21,65.39,66.17,43108,87438
04/02/1996,66.19,66.69,66.11,66.61,48146,88240
04/03/1996,66.51,66.56,65.89,66.18,49523,86083
04/04/1996,66.11,66.71,66.03,66.66,38424,83916
04/08/1996,66.51,67.43,66.48,66.94,41086,83364
04/09/1996,67.01,67.28,66.66,66.97,39106,79900
04/10/1996,67.11,68.12,67.09,68.12,49264,79820
04/11/1996,67.99,69.36,67.93,69.25,47758,79496
04/12/1996,68.71,68.89,67.69,68.2,39061,102504
04/15/1996,67.84,68.79,67.84,68.77,42522,104828
04/16/1996,68.94,68.99,67.44,67.88,56842,106939
04/17/1996,67.65,67.69,66.89,67.63,58734,106041
04/18/1996,67.19,67.39,66.59,67.1,66205,107762
04/19/1996,67.14,67.59,66.99,67.33,46908,109074
04/22/1996,67.29,68.04,67.12,67.82,56730,110397
04/23/1996,68.74,69.04,68.44,68.99,53461,112597
04/24/1996,69.19,69.54,68.46,68.69,60327,113455
04/25/1996,68.39,68.87,68.09,68.49,57884,110300
04/26/1996,68.62,68.69,68.1,68.61,39494,106869
04/29/1996,68.44,68.84,68.36,68.72,34045,105682
04/30/1996,68.04,68.09,67.45,67.49,60461,102287
05/01/1996,67.19,67.24,66.76,67.1,51628,97311
05/02/1996,67.42,67.74,67.1,67.15,43216,98655
05/03/1996,67.37,67.53,67.21,67.47,33483,96231
05/06/1996,67.67,67.91,67.1,67.33,41891,96532
05/07/1996,67.47,67.61,66.99,67.4,48817,90537
05/08/1996,67.34,67.51,67.19,67.29,34069,93236
05/09/1996,66.99,67.39,66.77,66.97,55904,87562
05/10/1996,67.12,67.33,66.97,67.3,37878,78566
05/13/1996,67.53,67.69,67.47,67.65,19608,83173
05/14/1996,67.79,67.81,67.5,67.73,25400,85494
05/15/1996,67.64,67.79,67.51,67.72,33097,87993
05/16/1996,67.31,67.41,66.66,67.04,56417,90962
05/17/1996,67.04,67.04,66.64,66.75,45812,93232
05/20/1996,66.16,68.16,66.11,68.08,93878,97854
05/21/1996,67.76,68.06,67.66,67.94,58874,97746
05/22/1996,67.91,68.98,67.71,68.71,73427,97945
05/23/1996,68.71,68.87,68.46,68.54,37490,96159
05/24/1996,68.63,68.69,68.47,68.63,19541,92242
05/28/1996,68.73,68.84,68.37,68.42,29141,91269
05/29/1996,68.16,68.37,67.96,68.07,42936,86200
05/30/1996,67.91,68.01,67.14,67.25,63266,83097
05/31/1996,67.35,67.41,66.93,67.07,37337,79851
06/03/1996,67.09,67.29,66.98,67.16,27206,78759
06/04/1996,67.27,67.8,67.27,67.75,34840,79386
06/05/1996,67.46,67.49,66.83,67.03,53566,78700
06/06/1996,67.04,67.38,66.77,67.36,34878,75402
06/07/1996,67.33,67.61,67.13,67.59,32662,75742
06/10/1996,67.46,67.79,67.41,67.56,30893,74544
06/11/1996,67.43,67.59,67.16,67.41,41625,74075
06/12/1996,67.49,67.56,67.36,67.4,15433,61482
06/13/1996,67.46,67.49,67.21,67.33,21164,63767
06/14/1996,67.31,67.66,67.29,67.61,16535,65209
06/17/1996,67.76,68.86,67.73,68.81,70156,73049
06/18/1996,68.51,68.71,68.26,68.32,51782,81080
06/19/1996,68.41,68.51,67.88,67.96,52757,81983
06/20/1996,67.93,68.26,67.93,68.2,45295,86811
06/21/1996,68.36,68.41,67.92,68.03,29965,88128
06/24/1996,67.94,68.24,67.87,68.09,26865,88154
06/25/1996,68.18,68.19,67.91,68.07,25282,84836
06/26/1996,68.25,68.81,68.09,68.76,42154,86900
06/27/1996,68.63,69.41,68.59,69.13,59885,93815
06/28/1996,69.23,69.36,68.82,69.03,34155,91995
07/01/1996,69.14,69.76,69.09,69.64,34166,94276
07/02/1996,69.48,69.59,69.17,69.24,28626,90917
07/03/1996,69.19,69.54,69.16,69.32,24915,92398
07/08/1996,69.63,69.96,69.17,69.38,55217,88520
07/09/1996,69.43,69.56,69.21,69.52,35612,84487
07/10/1996,69.65,69.85,69.49,69.66,32394,82043
07/11/1996,69.65,70.09,69.65,70.06,36387,74776
07/12/1996,69.95,70.04,69.73,70.01,20154,58356
07/15/1996,69.88,70.55,69.79,70.52,27665,63078
07/16/1996,70.39,70.66,70.23,70.47,32326,64673
07/17/1996,70.41,70.46,69.51,70.01,50774,72827
07/18/1996,70.06,70.19,69.72,69.97,44430,75957
07/19/1996,70.11,70.13,69.36,69.59,50871,76854
07/22/1996,69.51,69.79,69.21,69.6,44421,84153
07/23/1996,69.59,69.91,69.47,69.82,34654,83402
07/24/1996,69.93,70.04,69.35,69.49,37226,82703
07/25/1996,69.58,69.74,69.43,69.55,25204,79687
07/26/1996,69.36,69.41,68.89,68.92,51836,76600
07/29/1996,69.01,69.25,68.79,69.09,35063,70887
07/30/1996,69.04,69.21,68.93,69.14,20794,67967
07/31/1996,69.25,69.38,69.19,69.23,26535,65336
08/01/1996,69.19,69.96,69.06,69.85,32055,66099
08/02/1996,69.66,70.26,69.56,70.15,42100,66130
08/05/1996,70.39,70.56,69.83,70.04,38583,66906
08/06/1996,69.96,70.08,69.65,69.94,36782,62914
08/07/1996,69.99,70.31,69.51,70.23,47601,60834
08/08/1996,70.23,70.52,70.06,70.36,35915,59708
08/09/1996,70.26,70.43,70.12,70.38,23600,55634
08/12/1996,70.53,71.06,70.46,71.03,24972,60917
08/13/1996,70.9,71.25,70.78,71.22,31027,68753
08/14/1996,71.16,71.23,70.83,70.96,26407,72017
08/15/1996,70.82,70.86,70.67,70.78,22612,73729
08/16/1996,70.76,71.48,70.72,71.43,28704,78190
08/19/1996,71.4,71.93,71.32,71.85,41736,81832
08/20/1996,71.63,71.74,71.48,71.49,38759,86349
08/21/1996,71.48,71.48,70.98,71.1,34230,83692
08/22/1996,71.33,71.73,71.28,71.68,40269,87507
08/23/1996,71.68,71.71,71.23,71.34,26690,87065
08/26/1996,71.35,71.42,70.78,71,34820,84729
08/27/1996,71.03,71.25,70.88,70.94,25179,82884
08/28/1996,70.88,71.48,70.77,71.09,42896,85091
08/29/1996,71.23,71.79,71.21,71.53,40729,84460
08/30/1996,71.56,71.68,71.4,71.63,23765,83844
09/03/1996,73.18,73.33,72.23,72.78,52620,79307
09/04/1996,72.68,73.03,72.41,72.62,43829,76994
09/05/1996,72.56,72.9,72.37,72.82,38266,73549
09/06/1996,72.96,73.27,72.78,73.23,37199,70326
09/09/1996,72.96,73.38,72.85,73.11,32818,70719
09/10/1996,72.91,73.61,72.9,73.5,45084,70397
09/11/1996,73.88,74.36,73.86,74.13,44546,68810
09/12/1996,74.58,74.63,73.73,74.38,33317,57951
09/13/1996,74.6,74.72,73.78,74.02,36465,63707
09/16/1996,73.53,73.63,72.83,72.91,40046,69877
09/17/1996,73,73.4,72.75,72.97,33187,72904
09/18/1996,73.4,73.58,73.08,73.56,35628,73537
09/19/1996,73.47,73.51,72.83,73.18,37340,79169
09/20/1996,73.13,73.36,72.94,73.3,39236,85082
09/23/1996,73.39,73.48,72.93,73.45,29659,85660
09/24/1996,73.63,74.18,73.51,74.15,38455,86307
09/25/1996,74.13,74.62,73.82,74.54,49157,85291
09/26/1996,74.4,74.7,74.2,74.24,32435,83870
09/27/1996,74.08,74.74,73.9,74.68,27346,84447
09/30/1996,74.58,74.7,74.28,74.46,27733,82077
10/01/1996,73.96,74.56,73.91,74.22,40059,83554
10/02/1996,74.55,74.73,74.1,74.13,45060,81528
10/03/1996,74.2,74.95,74.18,74.89,41680,80454
10/04/1996,74.83,75.03,74.54,74.81,33610,79128
10/07/1996,75.03,75.36,74.92,75.32,32776,76907
10/08/1996,75.28,75.68,75.06,75.62,38035,74407
10/09/1996,75.48,75.6,75.01,75.15,35805,70214
10/10/1996,74.98,75.01,74.3,74.34,51656,68780
10/11/1996,74.53,74.78,74.46,74.74,31093,57780
10/14/1996,75.14,75.77,75.09,75.7,26615,88676
10/15/1996,75.67,75.75,75.39,75.51,27161,81980
10/16/1996,75.74,75.74,74.84,75.27,38301,94879
10/17/1996,75.36,75.64,75.21,75.5,31450,95083
10/18/1996,75.79,75.89,75.54,75.83,34172,95894
10/21/1996,75.79,76.09,75.67,75.95,35524,98777
10/22/1996,75.73,76.29,75.49,76.02,55504,106877
10/23/1996,75.84,75.86,75.32,75.35,44906,100363
10/24/1996,75.14,75.39,74.86,75,52403,100661
10/25/1996,75.19,75.39,74.89,75.35,30727,101978
10/28/1996,75.26,75.84,75.13,75.34,50676,100366
10/29/1996,75.01,75.12,74.6,74.83,45548,97341
10/30/1996,74.59,74.84,74.49,74.77,43753,94729
10/31/1996,74.99,75.09,73.59,73.84,69441,92804
11/01/1996,73.89,73.96,73.49,73.52,39654,89151
11/04/1996,73.62,73.83,73.24,73.28,34962,86874
11/05/1996,73.34,73.58,73.09,73.13,40764,84875
11/06/1996,73.24,73.64,72.98,73.18,55689,83806
11/07/1996,73.37,73.53,73.07,73.23,40579,78640
11/08/1996,73.41,74.19,73.29,74.08,50481,74849
11/11/1996,74.14,74.33,73.71,73.86,37151,71872
11/12/1996,73.74,73.94,73.64,73.84,16769,70580
11/13/1996,74.06,74.57,73.96,74.55,32182,77069
11/14/1996,74.57,74.89,74.35,74.83,42056,82335
11/15/1996,74.66,74.83,74.47,74.6,19852,82088
11/18/1996,74.4,74.52,74.23,74.25,25979,83609
11/19/1996,74.44,74.8,74.39,74.79,44337,88178
11/20/1996,74.94,75.14,73.79,73.92,74793,94598
11/21/1996,74.19,74.54,73.94,74.43,48831,94288
11/22/1996,74.79,74.9,74.14,74.34,39414,91378
11/25/1996,74.47,74.54,73.84,74.08,35345,90223
11/26/1996,74.04,74.42,73.95,74.21,34299,89688
11/27/1996,74.39,74.51,74.11,74.34,24780,89454
12/02/1996,74.29,75.44,74.11,75.39,40820,91475
12/03/1996,75.15,75.59,75,75.52,41607,80124
12/04/1996,75.32,75.77,75.16,75.39,45587,87636
12/05/1996,75.79,76.22,75.64,76.17,44660,89330
12/06/1996,75.84,76.29,75.51,76.21,40837,85174
12/09/1996,75.87,75.99,75.57,75.89,32656,80610
12/10/1996,75.79,75.79,74.87,75.01,50013,73456
12/11/1996,74.69,74.69,73.74,73.97,57716,67579
12/12/1996,74.4,74.43,73.96,74.31,22787,74636
12/13/1996,74.43,75.08,74.38,75.07,27465,80092
12/16/1996,75.08,76.41,75.08,76.17,46242,86425
12/17/1996,76.08,76.2,75.81,76.08,33253,90079
12/18/1996,76.06,76.39,75.45,76.34,47653,98070
12/19/1996,76.23,76.55,76.06,76.53,45704,102245
12/20/1996,76.28,76.58,76.13,76.16,28929,102207
12/23/1996,76.25,76.25,75.76,75.87,20153,102503
12/24/1996,75.98,76.23,75.88,76.18,9265,101298
12/26/1996,76.23,76.28,75.89,76,10233,101343
12/27/1996,76.23,76.46,76.18,76.3,15562,101197
12/30/1996,76.48,76.63,76.2,76.45,22353,100376
12/31/1996,76.48,77.05,76.41,77,21477,100654
01/02/1997,76.96,77.13,76.68,76.77,29308,97918
01/03/1997,76.54,76.73,76.43,76.67,25043,96329
01/06/1997,76.76,77.55,76.76,77.45,43196,96127
01/07/1997,77.43,77.53,77.15,77.31,36554,91462
01/08/1997,77.23,77.73,76.93,77.7,50755,89900
01/09/1997,77.66,77.82,77.33,77.45,43247,85108
01/10/1997,77.18,77.48,77.08,77.17,41900,77556
01/13/1997,77.21,77.45,76.22,76.27,41671,60499
01/14/1997,76.27,76.36,76.01,76.18,28024,63996
01/15/1997,76.36,77.06,75.71,76.9,53427,74047
01/16/1997,76.56,76.83,76.36,76.38,42804,80160
01/17/1997,76.16,76.36,75.81,75.99,49125,81520
01/20/1997,75.81,76.26,75.76,75.99,43673,84030
01/21/1997,75.81,76.22,75.71,75.78,53336,88378
01/22/1997,75.96,76.14,75.36,75.8,58141,84707
01/23/1997,76.04,76.31,75.72,75.74,45919,84973
01/24/1997,75.72,75.96,75.59,75.61,28430,82113
01/27/1997,75.5,75.82,75.19,75.5,44441,82630
01/28/1997,75.7,75.71,75.44,75.46,23532,80451
01/29/1997,75.71,76.11,75.66,76.03,39325,81558
01/30/1997,76.03,76.56,75.99,76.43,41663,78154
01/31/1997,76.3,76.41,75.66,75.71,51647,77579
02/03/1997,75.61,75.91,75.54,75.71,33582,75588
02/04/1997,75.86,75.99,75.38,75.58,41365,76291
02/05/1997,75.56,75.79,75.39,75.47,37049,74565
02/06/1997,75.11,75.16,74.61,74.66,56676,73687
02/07/1997,74.56,74.79,73.71,73.79,68652,69903
02/10/1997,73.97,74.06,73.21,74.02,55802,62905
02/11/1997,74.16,74.18,73.81,73.98,34449,62190
02/12/1997,73.69,74.23,73.37,73.42,47200,72104
02/13/1997,73.47,73.59,73.04,73.53,33061,72969
02/14/1997,73.74,73.89,73.55,73.82,26248,72310
02/18/1997,73.57,74.06,73.35,73.91,37223,76821
02/19/1997,73.84,74.15,73.79,74.12,32857,81866
02/20/1997,73.95,74.02,73.44,73.48,57403,93470
02/21/1997,73.34,73.43,73.12,73.18,36313,90690
02/24/1997,73.24,73.24,72.44,72.5,52626,92729
02/25/1997,72.64,73.1,72.61,72.79,50258,90810
02/26/1997,72.99,73.19,72.53,72.9,60703,85827
02/27/1997,72.92,73.08,72.63,72.68,30770,86073
02/28/1997,72.49,72.57,72.04,72.09,41922,85235
03/03/1997,72.21,72.24,71.75,72.04,46027,87676
03/04/1997,72.24,72.68,71.87,72.45,55366,85826
03/05/1997,72.59,72.68,72.12,72.28,50658,84978
03/06/1997,72.11,72.94,72.04,72.73,60247,78369
03/07/1997,72.69,73.16,72.59,73.07,49023,74957
03/10/1997,72.89,73.06,72.24,72.28,46648,74313
03/11/1997,72.17,72.22,71.84,71.9,42829,72054
03/12/1997,71.85,72.58,71.78,72.41,49960,70880
03/13/1997,72.58,72.77,72.38,72.49,36106,74344
03/14/1997,72.63,72.98,72.61,72.93,41989,80300
03/17/1997,72.98,73.06,72.53,72.58,27454,85104
03/18/1997,72.58,73.63,72.53,73.5,64694,88012
03/19/1997,73.63,74.08,73.36,73.55,73767,90919
03/20/1997,73.43,73.8,73.19,73.58,58647,93605
03/21/1997,73.58,73.7,73.16,73.24,40982,95493
03/24/1997,73.08,73.16,72.75,72.79,35393,92199
03/25/1997,72.76,73.01,72.68,72.72,39132,91338
03/26/1997,72.75,73.15,72.33,72.37,61168,93308
03/27/1997,72.46,72.58,72.26,72.43,44969,90245
03/31/1997,72.53,72.61,72.08,72.14,32061,90430
04/01/1997,72.11,72.38,71.94,72.01,42606,85292
04/02/1997,72.08,72.15,71.13,71.2,73594,86238
04/03/1997,71.43,71.52,71.11,71.2,53627,82865
04/04/1997,71.34,71.44,70.69,70.85,51286,83354
04/07/1997,71.03,71.35,70.89,70.96,49836,82224
04/08/1997,71.18,71.23,70.96,71.08,32706,77082
04/09/1997,71.33,71.5,70.85,71,54103,76958
04/10/1997,70.98,71.63,70.69,71.3,64653,70919
04/11/1997,71.35,71.47,71.18,71.26,31584,65712
04/14/1997,71.5,71.77,71.47,71.63,29665,87805
04/15/1997,71.52,71.76,71.3,71.5,38498,94692
04/16/1997,71.32,71.35,70.98,71.02,40732,99164
04/17/1997,70.96,71.22,70.82,71.06,45458,102938
04/18/1997,71.31,71.39,71.24,71.39,43337,107034
04/21/1997,71.57,71.94,71.54,71.79,55230,108214
04/22/1997,71.92,71.97,71.28,71.31,64730,113815
04/23/1997,71.42,71.5,71.12,71.45,38220,111614
04/24/1997,71.52,71.77,71.39,71.75,34020,109512
04/25/1997,71.67,71.94,71.54,71.71,38059,106228
04/28/1997,71.62,71.75,71.54,71.63,20026,102177
04/29/1997,71.6,72.21,71.58,72.16,55392,100344
04/30/1997,72.1,72.25,71.87,71.93,45978,96650
05/01/1997,71.77,72.01,71.58,71.63,38207,93310
05/02/1997,71.6,71.62,71.16,71.32,60812,92442
05/05/1997,71.37,71.6,71.27,71.35,31838,91988
05/06/1997,71.3,71.56,71.2,71.38,40542,89219
05/07/1997,71.49,71.62,71.32,71.34,35918,86141
05/08/1997,71.42,72.1,71.38,72.06,67862,84778
05/09/1997,72.07,72.27,71.9,72.15,48470,68443
05/12/1997,72.59,73.24,72.57,73.1,52655,72339
05/13/1997,73.06,73.16,72.93,73.12,40260,80047
05/14/1997,72.77,73.16,72.74,73.13,46888,85212
05/15/1997,73.04,73.28,72.99,73.13,44113,90780
05/16/1997,73.1,74.27,73.02,74.02,62798,103722
05/19/1997,73.8,73.99,73.66,73.74,61851,109478
05/20/1997,73.54,73.99,73.37,73.43,67590,108439
05/21/1997,73.47,73.8,73.3,73.67,50261,110375
05/22/1997,73.74,73.92,73.66,73.7,35923,114360
05/23/1997,73.62,73.81,73.37,73.47,38950,112182
05/27/1997,73.15,73.22,72.49,72.63,63556,105216
05/28/1997,72.71,72.82,72.49,72.63,39918,104445
05/29/1997,72.49,73.12,72.41,72.81,54684,105933
05/30/1997,72.8,72.86,72.6,72.72,31765,98698
06/02/1997,72.82,73.01,72.67,72.82,26617,99150
06/03/1997,72.76,72.76,72.12,72.17,72840,92941
06/04/1997,72.09,72.22,71.92,71.96,42854,85081
06/05/1997,71.74,71.74,71.44,71.5,44645,79320
06/06/1997,71.65,71.69,70.59,70.63,74572,81616
06/09/1997,70.7,70.8,70.44,70.52,46161,71156
06/10/1997,70.49,70.82,70.39,70.51,32330,66334
06/11/1997,70.49,71.04,70.25,70.37,57406,62934
06/12/1997,70.63,70.67,70.41,70.53,34443,78321
06/13/1997,70.95,70.95,70.56,70.66,34482,83030
06/16/1997,70.68,70.94,70.57,70.77,23835,85722
06/17/1997,71.15,71.22,70.86,70.95,31283,88899
06/18/1997,70.8,70.84,70.45,70.56,44618,95166
06/19/1997,70.68,70.84,70.4,70.52,54524,97149
06/20/1997,70.54,70.56,70.25,70.49,47044,100463
06/23/1997,70.72,70.82,70.46,70.74,30926,101453
06/24/1997,70.9,70.97,70.52,70.63,37625,100072
06/25/1997,70.63,71.35,70.45,71.12,60492,98230
06/26/1997,70.9,70.95,70.63,70.69,42128,96208
06/27/1997,70.9,71.15,70.82,71.06,41507,95421
06/30/1997,71.22,71.5,71.11,71.4,37018,95184
07/01/1997,71.43,71.87,71.39,71.72,50566,90990
07/02/1997,71.74,71.99,71.51,71.94,56554,90955
07/03/1997,71.94,71.98,71.06,71.16,46727,87230
07/07/1997,71.27,71.62,70.98,71.23,33990,85999
07/08/1997,71.22,71.49,71.16,71.44,34824,82834
07/09/1997,71.36,71.46,71.03,71.23,49504,78786
07/10/1997,71,71.26,70.83,70.97,47296,73935
07/11/1997,71,71.16,70.88,71.09,30566,68275
07/14/1997,71.05,71.25,70.63,70.68,29632,68107
07/15/1997,70.73,71.28,70.05,71.18,43300,70442
07/16/1997,71.21,71.32,71.08,71.16,32518,74928
07/17/1997,71.31,71.62,71.13,71.43,53666,80311
07/18/1997,71.36,71.43,70.86,70.89,51017,83314
07/21/1997,70.9,70.95,70.75,70.86,41372,86195
07/22/1997,70.98,71.11,70.93,70.98,49752,94198
07/23/1997,71.08,71.18,70.92,71.18,36823,93320
07/24/1997,71.13,71.29,71.1,71.24,27442,93014
07/25/1997,71.18,71.65,71.13,71.43,72842,99758
07/28/1997,71.46,71.53,71.13,71.3,44340,94143
07/29/1997,71.35,71.47,71.25,71.36,27446,91511
07/30/1997,71.63,71.76,71.33,71.75,52222,96280
07/31/1997,71.83,71.88,71.2,71.6,77136,97128
08/01/1997,71.45,71.77,71.39,71.71,36142,96807
08/04/1997,71.85,72.4,71.53,72.28,68019,99414
08/05/1997,72.13,72.45,72.11,72.34,47977,93173
08/06/1997,72.26,72.44,71.96,71.99,42988,93173
08/07/1997,71.79,72.87,71.65,71.73,49648,90849
08/08/1997,71.7,71.75,71.08,71.23,66114,81926
08/11/1997,71.26,71.35,71.15,71.31,29599,77266
08/12/1997,71.31,71.48,71.19,71.45,22207,75971
08/13/1997,71.31,71.78,71.28,71.66,41950,86196
08/14/1997,71.77,71.96,71.55,71.66,36441,91623
08/15/1997,71.49,71.63,71.36,71.57,36867,95564
08/18/1997,71.43,71.51,71.28,71.48,31007,99980
08/19/1997,71.61,71.83,71.5,71.64,44587,108249
08/20/1997,71.71,71.78,71.5,71.53,55153,107705
08/21/1997,71.5,71.56,70.93,71.03,66133,106684
08/22/1997,71.11,71.21,71.01,71.05,40041,102861
08/25/1997,71.01,71.14,70.54,70.6,71007,104440
08/26/1997,70.7,70.77,70.55,70.66,44357,102724
08/27/1997,70.62,71.16,70.55,71.04,67743,105646
08/28/1997,70.97,71.11,70.8,70.93,41292,102551
08/29/1997,70.92,71.08,70.89,70.98,25154,102265
09/02/1997,70.79,71.19,70.77,71.01,39629,103117
09/03/1997,71.05,71.15,70.89,70.97,34597,100752
09/05/1997,70.8,71.3,70.69,70.94,67897,98958
09/08/1997,70.95,71.08,70.81,70.82,41857,96108
09/09/1997,70.85,70.97,70.77,70.82,32299,88072
09/10/1997,70.91,70.94,70.74,70.79,41866,86872
09/11/1997,70.85,71.05,70.66,70.73,52342,80434
09/12/1997,70.59,70.69,70.51,70.55,20075,67062
09/15/1997,70.51,70.59,70.47,70.5,19328,69632
09/16/1997,70.5,71.03,70.46,70.83,48237,76733
09/17/1997,70.79,70.83,70.62,70.65,30516,82196
09/18/1997,70.67,70.82,70.59,70.62,35282,87015
09/19/1997,70.64,70.67,70.58,70.62,25337,94634
09/22/1997,70.67,70.96,70.67,70.83,65082,103850
09/23/1997,70.93,71.07,70.84,70.88,40040,101737
09/24/1997,70.8,71.13,70.75,71.03,40401,102829
09/25/1997,71.14,71.56,71.11,71.48,66807,97518
09/26/1997,71.46,72.01,71.39,71.96,70918,96319
09/29/1997,71.89,72.39,71.84,72.35,71233,105947
09/30/1997,72.29,72.57,72.25,72.27,59258,104094
10/01/1997,72.22,72.42,72.1,72.14,46641,104155
10/02/1997,72.04,72.94,71.96,72.86,56963,105755
10/03/1997,73.04,74.24,72.99,73.85,86316,102748
10/06/1997,73.99,73.99,72.74,73.02,63045,99738
10/07/1997,73.24,73.36,72.92,73.05,43294,96249
10/08/1997,72.86,73.43,72.86,73.27,53250,94901
10/09/1997,73.36,73.37,72.9,73.21,54281,87502
10/10/1997,73.14,73.29,72.97,73.19,34327,85189
10/13/1997,72.55,72.59,72.24,72.41,38524,99954
10/14/1997,72.59,72.61,71.69,71.84,71176,99111
10/15/1997,72,72.02,71.64,71.74,44577,100790
10/16/1997,71.85,72.18,71.77,72.13,42893,106445
10/17/1997,72.41,72.79,71.74,71.78,56786,109113
10/20/1997,71.88,71.99,71.66,71.95,48089,110723
10/21/1997,72.01,72.08,71.84,71.9,41110,111600
10/22/1997,72.18,72.61,72.11,72.46,66063,117542
10/23/1997,72.34,72.59,72.09,72.13,39430,116630
10/24/1997,72.12,72.5,71.95,72.01,50002,116768
10/27/1997,72.4,72.48,72.07,72.11,27427,115607
10/28/1997,71.84,71.94,71.19,71.5,95275,106993
10/29/1997,71.73,71.99,71.54,71.75,48477,100432
10/30/1997,71.89,72.29,71.8,72.26,49689,97846
10/31/1997,72.22,72.46,72.1,72.12,36397,96709
11/03/1997,72.22,72.39,71.89,72,37274,92948
11/04/1997,72,72.04,71.69,71.74,27969,89536
11/05/1997,71.74,71.79,71.32,71.35,41966,84464
11/06/1997,71.51,71.64,71.39,71.43,36687,81923
11/07/1997,71.59,72.1,71.58,71.81,56797,82314
11/10/1997,71.94,71.94,71.39,71.44,43953,74737
11/11/1997,71.59,71.67,71.4,71.55,30124,67505
11/12/1997,71.55,71.61,71.46,71.53,17894,84035
11/13/1997,71.72,71.83,71.55,71.71,41929,89715
11/14/1997,71.83,72.15,71.73,72.01,44349,94162
11/17/1997,71.4,71.6,71.15,71.33,67196,99823
11/18/1997,71.38,71.41,71,71.14,51977,108443
11/19/1997,71.1,71.17,70.9,70.99,53050,112826
11/20/1997,70.67,70.89,70.28,70.44,79581,118244
11/21/1997,70.57,70.65,70.2,70.61,41497,114358
11/24/1997,70.61,70.7,70.48,70.68,20774,112967
11/25/1997,70.65,70.72,70.55,70.58,25592,108978
11/26/1997,70.32,70.35,69.81,70,61448,109825
12/01/1997,69.55,69.69,69.41,69.51,54933,108788
12/02/1997,69.55,69.73,69.53,69.61,35526,106775
12/03/1997,69.38,69.76,69.32,69.65,46296,106487
12/04/1997,69.67,69.78,69.4,69.45,40299,106662
12/05/1997,69.67,69.85,69.35,69.56,44873,102508
12/08/1997,69.75,69.85,69.6,69.69,24596,100233
12/09/1997,69.61,69.65,69.47,69.52,30792,95614
12/10/1997,69.52,69.53,68.9,68.99,54826,94864
12/11/1997,68.85,69.18,68.83,69,45357,86250
12/12/1997,69.16,69.26,69.04,69.06,25308,97317
12/15/1997,69.04,69.12,68.96,68.97,27452,101969
12/16/1997,68.85,69.07,68.82,68.99,30184,108891
12/17/1997,68.92,69.2,68.87,69.01,41884,115731
12/18/1997,69.11,69.48,69.05,69.36,52883,118330
12/19/1997,69.47,69.5,69,69.16,56129,128584
12/22/1997,69.04,69.17,68.92,68.94,21564,123025
12/23/1997,68.93,69.07,68.84,68.95,23370,118985
12/24/1997,68.95,69.04,68.92,68.97,9816,117226
12/26/1997,68.97,68.97,68.78,68.82,11784,117010
12/29/1997,68.74,68.74,68.2,68.24,39734,119335
12/30/1997,68.26,68.33,68.12,68.22,29902,117040
12/31/1997,68.22,68.46,68.14,68.26,23931,115398
01/02/1998,68.05,68.3,68.02,68.05,15866,116156
01/05/1998,67.63,67.97,67.47,67.52,45392,116030
01/06/1998,67.4,67.94,67.39,67.52,56224,116030
01/07/1998,67.37,67.7,67.24,67.46,52467,104886
01/08/1998,67.61,67.75,67.44,67.57,49350,94354
01/09/1998,67.69,67.72,67.22,67.26,47138,92530
01/12/1998,67.08,67.33,66.95,67.1,36062,73748
01/13/1998,67.3,67.45,67.06,67.08,30875,78022
01/14/1998,67.06,67.28,67.02,67.08,58048,96592
01/15/1998,67.25,67.38,66.93,66.95,44891,105735
01/16/1998,67.08,67.22,66.92,67.11,50953,110294
01/20/1998,67.33,67.49,66.95,66.97,61963,122751
01/21/1998,66.91,67.07,66.73,66.79,52183,119239
01/22/1998,66.43,66.82,66.34,66.46,55616,119626
01/23/1998,66.41,66.68,66.13,66.18,59771,122028
01/26/1998,66.37,67.75,66.23,67.28,94553,107078
01/27/1998,67.33,67.83,67.15,67.43,81045,100941
01/28/1998,67.53,67.92,67.28,67.73,58162,96061
01/29/1998,67.98,68.49,67.74,68.21,73106,96046
01/30/1998,68.13,68.37,67.33,67.63,63740,94791
02/02/1998,67.21,67.63,67.13,67.49,1820,93286
02/03/1998,67.43,67.6,66.88,66.93,48092,92211
02/04/1998,66.78,67.09,66.68,66.78,47619,86958
02/05/1998,66.83,67.31,66.75,67.03,45504,87768
02/06/1998,67.01,67.43,66.97,67.14,51792,84771
02/09/1998,67.07,67.28,66.98,67.06,23653,82459
02/10/1998,67.05,67.16,66.83,66.86,36277,81455
02/11/1998,66.88,67.09,66.48,66.6,56075,73506
02/12/1998,66.56,66.61,66.36,66.38,40759,84492
02/13/1998,66.56,66.6,66.36,66.45,31281,87746
02/17/1998,66.1,66.33,65.95,66.09,48266,97464
02/18/1998,65.9,66.8,65.88,66.62,65514,104493
02/19/1998,66.55,67.04,66.47,66.47,67981,107700
02/20/1998,66.6,66.73,66.35,66.42,60188,111010
02/23/1998,65.88,66.23,65.55,65.56,80132,116287
02/24/1998,65.73,65.76,65.4,65.51,46555,115646
02/25/1998,65.56,65.88,65.46,65.64,46554,114112
02/26/1998,65.96,66.06,65.5,65.55,57787,114465
02/27/1998,65.7,65.78,65.41,65.64,58528,106838
03/02/1998,65.79,65.82,65.52,65.54,32540,108360
03/03/1998,65.45,65.8,65.37,65.47,56588,99453
03/04/1998,65.65,65.67,65.27,65.52,52971,97163
03/05/1998,65.65,65.75,65.46,65.53,39906,93007
03/06/1998,65.48,65.53,65.08,65.11,63457,91095
03/09/1998,64.85,64.89,64.35,64.53,71041,88143
03/10/1998,64.67,64.72,64.42,64.46,46085,82797
03/11/1998,64.62,64.76,64.35,64.38,55601,84042
03/12/1998,64.23,64.53,64.22,64.4,35788,89671
03/13/1998,64.48,64.55,64.23,64.26,25152,93612
03/16/1998,64.13,64.13,63.43,63.48,63529,107181
03/17/1998,63.55,63.57,62.98,63.33,80247,114740
03/18/1998,63.64,64.58,63.56,64.44,96602,121144
03/19/1998,64.33,64.82,64.28,64.43,85539,125353
03/20/1998,64.45,64.65,64.17,64.44,76466,130245
03/23/1998,66.83,67.33,66,66.34,110907,119721
03/24/1998,66.08,66.18,65.7,65.75,66219,111941
03/25/1998,65.77,66.33,65.6,66.31,61619,112472
03/26/1998,66.58,67.03,66.43,66.66,101643,109278
03/27/1998,66.78,66.87,66.51,66.59,43644,107135
03/30/1998,66.63,66.66,65.9,66.04,44039,105670
03/31/1998,65.63,65.72,65.39,65.44,66516,102502
04/01/1998,65.6,65.61,65.14,65.37,60874,99580
04/02/1998,65.5,65.63,65.31,65.57,49255,95651
04/03/1998,65.83,65.91,65.63,65.82,51816,94159
04/06/1998,65.58,65.63,65.17,65.28,51773,97464
04/07/1998,65.08,65.23,65,65.05,46311,95728
04/08/1998,65.13,65.51,64.99,65.38,53953,91322
04/09/1998,65.48,65.63,65.35,65.39,46893,86795
04/13/1998,65.34,65.41,65.1,65.15,15459,100605
04/14/1998,65.1,65.2,64.96,65,37766,103727
04/15/1998,64.94,65.44,64.9,65.32,47676,110578
04/16/1998,65.55,65.85,65.51,65.74,57412,116785
04/17/1998,65.91,66.07,65.35,65.41,73987,126306
04/20/1998,65.45,65.57,65.36,65.41,47501,126179
04/21/1998,65.43,65.72,65.26,65.48,77888,133661
04/22/1998,65.36,65.48,65,65.04,49923,130053
04/23/1998,65.12,65.18,64.53,64.69,97354,127729
04/24/1998,64.7,64.84,64.54,64.59,52867,127644
04/27/1998,64.62,64.95,64.45,64.82,56208,129383
04/28/1998,65,65.3,64.87,65.24,47785,124426
04/29/1998,65.22,65.24,64.75,64.82,55704,121588
04/30/1998,64.7,64.99,64.56,64.89,47105,116927
05/01/1998,65.02,65.8,65,65.63,91541,117958
05/04/1998,65.3,65.54,65.25,65.45,48746,115521
05/05/1998,65.33,65.33,64.73,64.97,80351,113654
05/06/1998,64.83,65.04,64.66,64.87,57721,109962
05/07/1998,64.78,65.18,64.7,64.74,70226,102320
05/08/1998,64.82,64.87,64.61,64.63,44375,93925
05/11/1998,64.58,64.99,64.4,64.67,54128,85567
05/12/1998,64.79,64.9,64.65,64.74,32457,76319
05/13/1998,64.69,64.83,64.46,64.49,44668,80904
05/14/1998,64.35,64.81,64.29,64.62,53632,90786
05/15/1998,64.56,64.66,64.06,64.13,68387,104336
05/18/1998,64.1,64.16,63.79,63.92,72082,114187
05/19/1998,63.76,64.23,63.71,63.82,92393,117804
05/20/1998,63.61,63.89,62.94,63.01,90840,116483
05/21/1998,63.11,63.48,62.99,63.44,77385,114598
05/22/1998,63.46,63.7,63.26,63.59,58644,110532
05/26/1998,63.48,63.66,63.12,63.63,49865,112497
05/27/1998,63.59,63.88,63.57,63.8,47787,106745
05/28/1998,63.59,63.75,63.47,63.66,46773,107848
05/29/1998,63.67,64.06,63.51,64.01,56749,106040
06/01/1998,63.84,63.95,63.55,63.77,57993,107165
06/02/1998,63.76,63.91,63.59,63.65,31183,105048
06/03/1998,63.39,63.76,63.28,63.62,57295,104521
06/04/1998,64.21,64.37,63.89,63.93,86751,100518
06/05/1998,64.13,64.21,63.83,63.88,41935,97192
06/08/1998,63.61,63.71,63.34,63.36,54592,97141
06/09/1998,63.31,63.36,62.62,62.66,76419,89387
06/10/1998,62.71,62.75,61.93,62.29,70515,85747
06/11/1998,62.26,62.3,61.51,61.56,66644,80855
06/12/1998,61.4,61.66,61.29,61.4,49022,98612
06/15/1998,61.21,61.21,60.46,60.54,61719,103850
06/16/1998,60.66,61.11,60.61,60.74,64174,107541
06/17/1998,61.01,61.61,60.96,61.2,73675,110155
06/18/1998,61.01,61.06,60.61,60.64,56941,111605
06/19/1998,60.86,60.91,60.57,60.68,55083,118642
06/22/1998,60.81,61.5,60.79,61.16,83172,125021
06/23/1998,61.46,62.34,61.46,62.03,95796,120329
06/24/1998,62.21,62.26,61.63,62.11,67029,122547
06/25/1998,61.91,61.95,61.26,61.54,67502,123401
06/26/1998,61.63,61.81,61.44,61.64,40895,120049
06/29/1998,61.57,61.65,61.38,61.58,23683,118013
06/30/1998,61.91,62.06,61.64,61.69,47912,118346
07/01/1998,61.71,61.91,61.71,61.88,35223,111255
07/02/1998,62.08,62.18,61.92,62.01,34154,106229
07/06/1998,61.74,61.82,61.39,61.43,40127,107790
07/07/1998,61.36,61.41,61.11,61.13,50333,104480
07/08/1998,61.36,61.67,61.28,61.36,60220,102055
07/09/1998,61.39,61.65,61.26,61.39,49986,95433
07/10/1998,61.44,61.59,61.36,61.38,34614,92258
07/13/1998,61.26,61.54,61.14,61.42,26642,97021
07/14/1998,61.53,62.16,61.5,61.99,57031,101632
07/15/1998,62.12,62.42,62.07,62.24,50980,104760
07/16/1998,62.04,62.22,61.92,61.95,38078,108824
07/17/1998,61.93,61.97,61.47,61.52,52517,115688
07/20/1998,61.52,61.52,60.77,60.85,77373,126855
07/21/1998,61.05,61.3,60.9,61.26,66731,129113
07/22/1998,60.87,61.42,60.84,61.38,52666,129917
07/23/1998,61.34,61.46,60.97,61.1,67035,127030
07/24/1998,61.12,61.18,60.93,61.09,44911,128272
07/27/1998,61.23,61.46,61.14,61.44,31281,125083
07/28/1998,61.51,61.67,61.32,61.49,46813,122676
07/29/1998,61.24,61.4,61.18,61.31,35420,121520
07/30/1998,61.44,61.7,61.19,61.43,57544,123244
07/31/1998,61.47,61.57,61.33,61.43,30546,122827
08/03/1998,61.32,61.47,60.86,60.92,62055,128034
08/04/1998,61.07,61.1,60.9,60.97,37558,121099
08/05/1998,60.9,61.37,60.88,60.9,77145,114998
08/06/1998,60.98,61.14,60.92,60.98,35578,109350
08/07/1998,61.1,61.13,60.98,61.02,30473,107554
08/10/1998,61.05,61.07,60.24,60.27,70219,108800
08/11/1998,60.12,60.32,59.78,59.98,68744,100756
08/12/1998,60.06,60.14,59.89,59.93,23947,87508
08/13/1998,60.36,60.63,60.28,60.36,34350,92605
08/14/1998,60.22,60.5,60.18,60.45,38677,102953
08/17/1998,60.41,60.47,60.22,60.28,23301,109090
08/18/1998,60.22,60.35,59.98,60.01,39433,119090
08/19/1998,60.19,60.29,60.05,60.17,54215,128084
08/20/1998,60.14,60.7,60.11,60.61,86359,137329
08/21/1998,60.46,60.58,60.01,60.18,52099,139064
08/24/1998,60.13,60.48,60.1,60.45,34026,136581
08/25/1998,60.47,60.66,60.36,60.58,42256,131395
08/26/1998,60.46,60.5,60.17,60.39,45185,125511
08/27/1998,60.21,60.23,59.81,60.04,63603,127747
08/28/1998,59.96,60.33,59.91,60.31,46521,122207
08/31/1998,60.28,60.34,59.99,60.15,37531,120798
09/01/1998,60.06,60.59,60.01,60.54,80043,120317
09/02/1998,60.54,60.59,60.36,60.48,54593,111277
09/03/1998,60.81,61.57,60.76,61.48,87593,102248
09/04/1998,61.36,61.78,61.29,61.4,54897,99222
09/08/1998,61.11,61.39,61.02,61.1,41819,95865
09/09/1998,61,61.3,60.91,60.93,53261,88957
09/10/1998,61.27,61.7,61.19,61.48,66319,87590
09/11/1998,61.71,61.75,61.09,61.15,68976,78909
09/14/1998,61.32,61.47,61.2,61.23,27292,74444
09/15/1998,61.2,61.52,61.13,61.32,36331,81679
09/16/1998,61.46,61.49,61.2,61.29,38307,91506
09/17/1998,61.42,61.67,61.42,61.58,33947,93361
09/18/1998,61.72,62.29,61.63,62.24,72190,103376
09/21/1998,62.14,62.4,62.08,62.29,62725,113802
09/22/1998,62.12,62.52,62.12,62.46,3025,127845
09/23/1998,62.64,62.66,62.32,62.43,62767,125762
09/24/1998,62.32,62.82,62.24,62.6,74836,126526
09/25/1998,62.61,62.69,62.28,62.37,50039,122749
09/28/1998,62.43,62.45,62.14,62.26,38478,119616
09/29/1998,62.19,62.62,62.05,62.6,65946,122229
09/30/1998,62.42,62.8,62.4,62.76,52805,121194
10/01/1998,62.87,62.98,61.87,62.05,98523,120091
10/02/1998,62.1,62.29,61.85,62.26,46691,113328
10/05/1998,62.12,62.14,61.73,62.01,51376,108239
10/06/1998,61.9,62.18,61.79,62.12,41254,109029
10/07/1998,61.97,62.02,61.64,61.68,51614,103770
10/08/1998,61.57,61.57,60.99,61.04,84070,93098
10/09/1998,61.15,61.23,60.76,61.2,57912,82923
10/12/1998,61.26,61.29,61.04,61.06,21289,97391
10/13/1998,61.15,61.18,60.69,60.86,44298,105667
10/14/1998,60.84,60.9,60.64,60.67,48500,111394
10/15/1998,60.6,60.79,60.53,60.68,41714,118037
10/16/1998,60.85,60.92,60.72,60.77,38004,120560
10/19/1998,60.91,60.94,59.94,59.97,113783,148137
10/20/1998,59.94,60.14,59.72,59.96,88973,148224
10/21/1998,60.06,60.84,60.01,60.52,96399,143106
10/22/1998,60.52,60.62,60.27,60.41,53961,141458
10/23/1998,60.56,60.76,60.44,60.49,40736,141263
10/26/1998,60.69,60.93,60.6,60.67,54871,140360
10/27/1998,60.96,61.02,60.34,60.57,74468,140809
10/28/1998,60.46,60.74,60.36,60.73,47225,138697
10/29/1998,60.66,60.74,60.49,60.68,42855,137691
10/30/1998,60.61,60.89,60.3,60.86,72251,134170
11/02/1998,60.94,61.18,60.74,60.8,60911,130723
11/03/1998,60.67,60.78,60.54,60.64,50299,127534
11/04/1998,60.54,60.74,60.36,60.58,58100,122854
11/05/1998,60.39,60.64,60.28,60.41,57660,118737
11/06/1998,60.29,60.68,60.19,60.31,83136,113982
11/09/1998,60.22,60.24,59.78,59.82,58096,108171
11/10/1998,59.87,60.08,59.67,59.96,58322,99281
11/11/1998,60.16,60.34,59.97,59.99,53833,95204
11/12/1998,60.23,60.36,60.08,60.28,32873,98825
11/13/1998,60.43,60.58,59.83,59.97,52752,104155
11/16/1998,59.68,59.91,59.25,59.3,69727,120316
11/17/1998,59.35,59.38,58.93,58.96,58973,126402
11/18/1998,58.95,59.23,58.56,58.94,40237,130023
11/19/1998,59.11,59.16,58.86,58.92,68146,130887
11/20/1998,58.95,59.13,58.76,59.07,64170,130971
11/23/1998,59.13,59.13,58.58,58.63,53827,129287
11/24/1998,58.61,58.71,58.29,58.3,47468,124713
11/25/1998,58.48,58.48,57.81,58.04,69884,123990
11/30/1998,57.86,57.88,57,57.4,76038,126050
12/01/1998,57.35,57.61,57.03,57.31,63854,124242
12/02/1998,57.36,57.5,57.13,57.42,46590,120840
12/03/1998,57.53,57.83,57.33,57.37,75012,115150
12/04/1998,57.38,57.53,57.31,57.35,37022,116281
12/07/1998,57.3,57.73,57.01,57.65,72768,113412
12/08/1998,57.83,58.01,57.44,57.48,72039,106666
12/09/1998,57.61,57.64,57.3,57.34,54097,101351
12/10/1998,57.18,57.43,56.86,56.9,93692,99782
12/11/1998,56.99,57.2,56.83,56.97,51055,98035
12/14/1998,57.09,57.54,57.09,57.47,34944,98646
12/15/1998,57.41,57.82,57.39,57.69,42704,104290
12/16/1998,58.16,58.69,58.16,58.46,80049,109611
12/17/1998,58.19,58.24,57.04,57.11,86352,114132
12/18/1998,56.94,57.29,56.79,57,70850,118494
12/21/1998,56.81,57.18,56.49,56.76,72177,117627
12/22/1998,56.9,56.99,56.79,56.86,32121,113674
12/23/1998,57.04,57.21,56.99,57.07,31427,112175
12/24/1998,57,57.14,56.89,56.97,17137,111586
12/28/1998,57.01,57.3,56.99,57.2,27812,110836
12/29/1998,57.2,57.48,57.19,57.46,35194,108467
12/30/1998,57.34,57.52,57.17,57.49,34351,107358
12/31/1998,57.44,57.88,57.41,57.79,30851,104529
01/04/1999,57.94,58.16,57.8,58.08,59106,102605
01/05/1999,58.04,58.1,57.67,57.73,19539,101199
01/06/1999,58.14,58.59,57.84,58.54,81376,99713
01/07/1999,58.49,58.99,58.29,58.83,99359,92388
01/08/1999,58.64,58.99,58.52,58.81,59846,87521
01/11/1999,59.06,59.49,59,59.18,72751,85394
01/12/1999,58.87,58.92,58.59,58.63,39547,86064
01/13/1999,58.32,58.46,57.89,58.05,68748,101745
01/14/1999,58.13,58.21,57.83,57.89,52569,107392
01/15/1999,57.99,58.09,57.83,57.87,26050,112309
01/19/1999,57.91,58.25,57.83,57.86,68534,118405
01/20/1999,57.77,57.87,57.51,57.54,84222,128302
01/21/1999,57.77,58.22,57.75,58.13,102884,129465
01/22/1999,58.17,58.47,57.79,58.36,87323,122082
01/25/1999,58.12,58.27,58.05,58.11,37243,117312
01/26/1999,57.92,58.01,57.63,57.73,58903,117214
01/27/1999,57.65,58.11,57.62,57.99,64087,117238
01/28/1999,57.97,58.14,57.88,58.12,30630,112385
01/29/1999,58.1,58.47,58.02,58.42,53292,109226
02/01/1999,58.47,58.57,58,58.04,57121,107999
02/02/1999,57.97,58.02,57.78,57.97,46202,103941
02/03/1999,57.9,58.36,57.82,58.05,62878,102484
02/04/1999,57.94,58.07,57.66,57.69,57065,102484
02/05/1999,57.62,57.77,57.37,57.47,78867,92605
02/08/1999,57.5,57.61,57.24,57.34,52207,89113
02/09/1999,57.27,57.46,57.21,57.35,43155,84358
02/10/1999,57.4,57.61,57.35,57.42,49081,78393
02/11/1999,57.41,57.65,57.38,57.52,51437,72322
02/12/1999,57.58,57.68,57.51,57.52,26772,92164
02/16/1999,57.55,57.59,57.02,57.04,53278,107292
02/17/1999,57.03,57.3,56.97,57.19,43190,112563
02/18/1999,57.13,57.89,57.09,57.73,69434,118699
02/19/1999,57.51,57.75,57.44,57.46,56625,125163
02/22/1999,57.42,57.74,57.42,57.63,53321,127826
02/23/1999,57.79,58.13,57.78,58.04,82882,129442
02/24/1999,57.88,58.3,57.82,58.17,65511,124265
02/25/1999,58.13,58.36,57.97,58.24,67586,122948
02/26/1999,58.11,58.26,57.8,57.83,64878,117862
03/01/1999,57.93,58.02,57.74,57.8,43558,117780
03/02/1999,57.89,58.11,57.88,58.07,48377,114436
03/03/1999,58.21,58.55,58.2,58.49,94238,115438
03/04/1999,58.41,59.06,58.38,58.91,104796,122122
03/05/1999,58.96,59.06,58.82,58.86,65401,111765
03/08/1999,59.19,59.59,59.1,59.19,97317,109164
03/09/1999,59.16,59.59,58.99,59.41,91467,101898
03/10/1999,59.76,60.31,59.27,60.25,111556,106712
03/11/1999,60.06,60.36,59.83,59.87,80366,95486
03/12/1999,60.33,60.43,59.78,59.87,55182,124333
03/15/1999,59.78,59.98,59.73,59.88,44531,123703
03/16/1999,59.88,59.98,59.78,59.92,39543,128383
03/17/1999,60.1,60.63,60.08,60.53,80282,144359
03/18/1999,60.9,61,60.28,60.48,92480,146944
03/19/1999,60.46,60.78,60.31,60.74,61320,151035
03/22/1999,60.73,61.15,60.48,61.12,77768,152998
03/23/1999,60.9,61.11,60.81,60.89,62449,152824
03/24/1999,61.08,61.21,60.45,60.72,86790,153579
03/25/1999,60.62,61.11,60.5,61.05,70126,154742
03/26/1999,61.24,61.58,61.06,61.55,70868,154263
03/29/1999,61.66,61.86,61.31,61.82,61733,152823
03/30/1999,61.68,62.22,61.55,62.18,63898,151098
03/31/1999,61.88,62.43,61.78,62.14,75019,150560
04/01/1999,61.78,62.07,61.66,62.02,53756,149564
04/05/1999,61.93,62.41,61.9,62.33,46806,151809
04/06/1999,62.16,62.33,62.03,62.19,51371,148810
04/07/1999,61.93,62.02,61.36,61.41,83075,146459
04/08/1999,61.48,61.63,60.99,61.21,77180,129463
04/09/1999,61.44,62.22,61.38,61.95,84902,124219
04/12/1999,61.91,62.1,61.87,61.95,25771,116718
04/13/1999,62.09,62.34,62.01,62.27,53581,132916
04/14/1999,62.04,62.07,61.73,62.04,75317,143859
04/15/1999,62.17,62.49,62.01,62.38,69798,154907
04/16/1999,62.29,62.99,62.21,62.83,94165,162113
04/19/1999,62.83,63.29,62.81,63.12,87297,168958
04/20/1999,63.07,63.27,62.89,62.97,90176,166866
04/21/1999,62.99,63.54,62.91,63.41,90546,172736
04/22/1999,63.31,63.71,63.24,63.67,63030,171033
04/23/1999,63.54,63.67,63.32,63.43,59722,169951
04/26/1999,63.24,63.3,62.94,63.15,59356,173893
04/27/1999,63.12,63.32,63.04,63.3,54960,170583
04/28/1999,63.52,64.03,63.5,63.94,76095,176381
04/29/1999,63.85,64.07,63.75,64.02,57594,174256
04/30/1999,64.21,64.32,63.59,64.15,89800,175818
05/03/1999,63.99,64.49,63.99,64.34,55409,178471
05/04/1999,64.31,64.47,64.19,64.41,60529,172672
05/05/1999,64.1,64.54,63.94,64.47,90242,165055
05/06/1999,64.28,64.28,63.69,63.81,91975,160906
05/07/1999,63.44,63.79,63.34,63.71,78173,156063
05/10/1999,63.54,64.04,63.49,63.99,56076,148511
05/11/1999,63.72,63.76,63.24,63.55,88295,133381
05/12/1999,63.48,63.63,63.33,63.55,78849,114072
05/13/1999,63.6,64,63.56,63.9,58435,127786
05/14/1999,64.03,64.1,63.74,63.96,50854,140972
05/17/1999,63.73,63.87,63.52,63.81,58739,145440
05/18/1999,63.35,63.48,62.94,63.03,91696,155287
05/19/1999,63.06,63.23,62.83,62.87,78989,162946
05/20/1999,62.76,63.34,62.69,63.05,117797,174446
05/21/1999,63.15,63.41,63.13,63.39,51931,169355
05/24/1999,63.38,63.38,63.02,63.04,54527,169462
05/25/1999,62.88,63.16,62.75,63.12,63924,165331
05/26/1999,63.18,63.53,63.18,63.33,62486,169594
05/27/1999,63.25,63.46,63.13,63.15,45740,164103
05/28/1999,63.03,63.08,62.78,62.82,49746,160572
06/01/1999,62.58,62.58,62.19,62.32,80769,154163
06/02/1999,62.42,62.72,62.37,62.63,57803,148453
06/03/1999,62.67,62.73,62.46,62.72,50060,147020
06/04/1999,62.81,63.36,62.78,63.3,69479,144892
06/07/1999,63.32,64.06,63.26,63.84,75781,143763
06/08/1999,63.68,64.05,63.61,63.64,68599,136819
06/09/1999,63.44,64.01,63.44,63.97,79223,134706
06/10/1999,63.98,64.15,63.75,63.83,63866,127940
06/11/1999,63.83,64.43,63.79,64.41,84408,120068
06/14/1999,64.47,64.69,64.36,64.41,51204,121925
06/15/1999,64.3,64.76,64.27,64.64,51525,131073
06/16/1999,64.74,64.84,64.07,64.1,84515,143954
06/17/1999,64.14,64.47,64.05,64.38,83350,149359
06/18/1999,64.39,64.52,64.05,64.15,58590,148494
06/21/1999,64.04,64.04,63.73,63.88,67719,152387
06/22/1999,63.77,64.02,63.69,63.72,79348,159617
06/23/1999,63.93,64.46,63.92,64.42,83396,165848
06/24/1999,64.38,64.6,64.21,64.26,57533,167421
06/25/1999,64.34,64.39,64.18,64.36,35132,164735
06/28/1999,64.27,64.33,64.15,64.2,34046,159624
06/29/1999,64.24,64.47,64.18,64.41,48295,159802
06/30/1999,64.65,65.34,64.64,65.26,109532,166428
07/01/1999,65.42,65.53,65.19,65.36,75632,167774
07/02/1999,65.32,65.67,65.26,65.66,47374,169856
07/06/1999,65.95,65.96,65.48,65.75,78569,168356
07/07/1999,65.62,65.81,65.54,65.74,58941,158574
07/08/1999,66.1,66.12,65.62,65.68,73013,148713
07/09/1999,65.51,65.95,65.45,65.91,66779,142304
07/12/1999,65.72,65.93,65.63,65.91,37833,116920
07/13/1999,66,66.25,65.88,66.18,67899,138874
07/14/1999,66.22,66.3,65.88,65.97,80122,148874
07/15/1999,65.87,66.33,65.71,66.23,84668,161896
07/16/1999,66.23,66.63,66.04,66.55,93424,176427
07/19/1999,66.38,66.7,66.36,66.48,84532,180715
07/20/1999,66.33,66.33,65.43,65.58,146923,176170
07/21/1999,65.43,65.69,65.05,65.48,112812,163836
07/22/1999,65.55,65.81,65.35,65.77,66981,160586
07/23/1999,65.88,66.48,65.85,66.46,70477,158406
07/26/1999,66.33,66.52,66.14,66.35,50891,156759
07/27/1999,66.13,66.34,65.92,66.21,66177,156288
07/28/1999,66.33,66.58,66.03,66.37,79130,157052
07/29/1999,66.56,66.98,66.43,66.8,82039,156513
07/30/1999,66.73,66.93,65.33,66.36,58138,153458
08/02/1999,66.33,66.42,65.93,66.28,61877,151255
08/03/1999,66.31,66.36,65.95,66.13,51941,143264
08/04/1999,66.35,66.35,66.27,66.27,58939,141166
08/05/1999,66.38,66.48,66.13,66.39,38895,139122
08/06/1999,66.51,66.78,66.18,66.71,67216,136057
08/09/1999,66.68,67.23,66.59,67.1,53953,133560
08/10/1999,66.99,67.35,66.81,67.08,66276,124241
08/11/1999,67.05,67.68,67.01,67.36,89140,114523
08/12/1999,67.28,67.46,67.16,67.31,55364,124616
08/13/1999,67.44,67.75,67.23,67.5,57665,128340
08/16/1999,67.48,67.52,67.23,67.25,39098,132496
08/17/1999,67.14,67.68,67.07,67.64,61745,138723
08/18/1999,67.48,67.6,67.39,67.46,51806,145168
08/19/1999,67.53,67.85,67.51,67.7,75586,154997
08/20/1999,67.81,67.9,67.48,67.61,99818,159750
08/23/1999,67.64,67.83,66.6,67.57,51599,161419
08/24/1999,67.23,67.38,67.03,67.2,46623,154380
08/25/1999,66.89,67.02,66.13,66.31,113076,142459
08/26/1999,66.33,66.72,66.23,66.72,59821,138976
08/27/1999,66.68,67.71,66.48,67,57070,133332
08/30/1999,67.03,67.83,66.93,67.74,82645,133546
08/31/1999,67.53,68.03,67.27,67.84,85191,134759
09/01/1999,67.67,68.02,67.48,67.72,66413,135294
09/02/1999,67.39,67.53,67.13,67.22,59636,132422
09/03/1999,67.37,67.77,67.31,67.73,36880,132058
09/07/1999,67.85,68.48,67.69,68.34,65479,132316
09/08/1999,68.28,68.6,68.1,68.39,57589,126959
09/09/1999,68.78,69.01,68.66,68.93,89497,123731
09/10/1999,68.7,69.5,68.68,69.28,73976,115277
09/13/1999,69.35,70,69.1,69.94,72523,121083
09/14/1999,69.91,70.07,69.46,69.65,72524,128603
09/15/1999,69.72,70.24,69.72,69.8,74734,139306
09/16/1999,70.1,70.32,69.82,70.01,63539,137176
09/17/1999,69.8,70.1,69.8,70.1,69081,146803
09/20/1999,70.07,70.36,69.36,69.77,57927,155370
09/21/1999,69.52,70.24,69.4,69.86,102665,164455
09/22/1999,69.97,70.22,69.82,70.04,59546,169111
09/23/1999,70.47,70.91,70.24,70.79,67491,173060
09/24/1999,70.62,70.88,70.47,70.68,57596,171660
09/27/1999,70.67,70.74,70.37,70.53,48430,171068
09/28/1999,70.17,70.5,70.07,70.25,59293,166567
09/29/1999,70.74,71.04,70.57,70.61,74859,165523
09/30/1999,70.22,70.62,70.16,70.43,55041,167004
10/01/1999,70.57,70.77,70.32,70.46,36147,163964
10/04/1999,69.94,70.02,69.22,69.68,66405,159736
10/05/1999,69.42,69.66,68.7,69.37,110324,145868
10/06/1999,69.34,69.52,68.92,69.19,52108,140683
10/07/1999,68.52,69.6,68.13,68.37,85062,136337
10/08/1999,66.72,67.52,66.57,66.82,109647,126876
10/11/1999,67.14,67.82,66.2,67.19,74040,112178
10/12/1999,67.72,68.27,67.55,68.22,67494,140934
10/13/1999,68.59,69.02,68.15,68.92,81916,147881
10/14/1999,68.77,68.94,68.22,68.32,68208,160230
10/15/1999,68.02,68.82,67.83,68.74,52686,160277
10/18/1999,68.62,68.9,68.37,68.63,64160,163126
10/19/1999,68.32,68.79,68.17,68.26,83804,171332
10/20/1999,68.15,68.67,67.94,68.4,88853,174438
10/21/1999,68.52,68.76,68.47,68.53,45009,169589
10/22/1999,68.87,69.44,68.82,69.37,77410,169743
10/25/1999,69.42,69.69,69.22,69.27,58631,169874
10/26/1999,69.13,69.46,69.08,69.11,58357,170088
10/27/1999,69.15,69.28,68.82,68.84,79075,165422
10/28/1999,68.54,68.64,67.55,67.6,111744,154854
10/29/1999,67.72,68.13,67.27,67.67,80547,152135
11/01/1999,67.88,68.59,67.69,68.43,60501,153391
11/02/1999,68.24,68.72,68.2,68.31,66506,148519
11/03/1999,68.23,68.79,68.07,68.48,78909,140826
11/04/1999,68.44,69.44,68.17,69.06,80425,135787
11/05/1999,69.2,69.42,68.72,68.92,75316,127259
11/08/1999,68.73,69.27,68.7,69.19,59531,120733
11/09/1999,69.45,69.97,69.37,69.95,89519,107924
11/10/1999,70.17,70.9,70.04,70.39,86251,102844
11/11/1999,69.97,70.57,69.9,70.25,77323,91286
11/12/1999,70.08,70.86,70.06,70.83,54277,123713
11/15/1999,71.51,71.96,70.91,71.11,72189,138278
11/16/1999,71.04,71.64,70.91,71.5,72870,149934
11/17/1999,71.86,72.51,71.81,72.06,94001,160067
11/18/1999,71.91,72.31,71.31,71.39,87423,162693
11/19/1999,71.92,75.98,71.56,72.2,101182,163527
11/22/1999,72.71,73.26,72.66,73.13,76254,164258
11/23/1999,72.96,73.11,72.41,72.5,87499,152743
11/24/1999,72.93,73.16,72.76,72.93,49606,143812
11/29/1999,72.21,72.51,71.96,72.02,53665,137904
11/30/1999,71.56,71.81,70.56,70.65,113361,135807
12/01/1999,70.46,71.16,70.11,71.06,80895,136166
12/02/1999,71.29,71.91,70.34,71.88,66112,135985
12/03/1999,71.83,72.06,71.69,71.87,57534,129524
12/06/1999,72.16,72.79,72.11,72.72,68663,121030
12/07/1999,72.51,72.95,72.04,72.28,73433,116393
12/08/1999,71.35,72.71,71.31,72.6,83075,108332
12/09/1999,72.47,72.76,71.86,72.21,33560,105757
12/10/1999,71.71,71.96,70.66,71.29,78741,101063
12/13/1999,71.5,71.65,71.03,71.44,42325,97357
12/14/1999,71.35,71.96,71.35,71.84,35425,100918
12/15/1999,72.25,72.49,71.82,72.38,50021,109588
12/16/1999,72.38,73,72.2,72.97,51027,118108
12/17/1999,72.83,73.25,72.25,73.07,81161,126540
12/20/1999,72.94,73.1,72.75,72.89,46313,127140
12/21/1999,72.8,72.9,72.59,72.81,30866,126344
12/22/1999,72.67,72.73,71.95,72.05,46073,128319
12/23/1999,72.15,72.55,72.1,72.42,31677,124279
12/27/1999,72.53,72.95,72.51,72.88,19211,124187
12/28/1999,72.95,73.44,72.95,73.37,31812,124616
12/29/1999,73.25,73.4,72.8,73.02,16566,123308
12/30/1999,72.75,73.1,71.8,72.15,52930,122903
01/04/2000,71.45,72.33,70.91,72.1,74788,124650
01/05/2000,71.6,72.18,71.37,71.46,70944,123257
01/06/2000,71.2,72.04,71.05,71.33,85252,120443
01/07/2000,71.35,71.57,70.65,70.77,91828,116577
01/10/2000,70.9,71.27,70.56,71.22,68901,114426
01/11/2000,71.46,72.36,71.45,72.32,106490,88479
01/12/2000,72.02,73.08,71.97,72.83,69356,95678
01/13/2000,72.97,73.42,72.26,73.09,75425,108551
01/14/2000,73.37,74.42,73.37,74.31,49526,116374
01/18/2000,74.72,75.02,74.32,74.97,76921,125715
01/19/2000,74.77,75.22,74.62,75.05,92624,126507
01/20/2000,74.97,75.54,74.37,75.14,109345,130777
01/21/2000,75.87,76.27,74.87,75.37,90972,133443
01/24/2000,75.47,75.62,74.67,75,57640,133120
01/25/2000,74.87,75.62,74.87,75.45,54486,131310
01/26/2000,75.77,76.03,74.62,75.01,67173,135469
01/27/2000,74.97,75.27,74.35,74.49,89124,135134
01/28/2000,74.52,74.73,74.11,74.39,67368,130615
01/31/2000,73.92,75.07,73.87,74.81,81841,133257
02/01/2000,74.87,75.57,74.87,75.39,76405,131731
02/02/2000,75.69,75.82,74.62,74.72,97352,132322
02/03/2000,75.02,75.64,74.13,75.22,77935,135151
02/04/2000,75.19,76.07,74.89,75.99,67033,133051
02/07/2000,75.79,76.07,75.37,75.62,60114,124657
02/08/2000,75.52,75.75,74.81,75.19,66132,116894
02/09/2000,74.88,76.02,74.87,75.94,86908,110162
02/10/2000,75.82,76.69,75.82,76.6,75868,105550
02/11/2000,76.92,77.17,76.12,76.61,76425,96965
02/14/2000,74.79,75.47,74.72,75.44,57712,111302
02/15/2000,75.39,75.74,75.17,75.36,66963,117298
02/16/2000,75.42,75.65,74.87,75.5,82544,127734
02/17/2000,74.92,75.07,74.52,74.72,67391,132699
02/18/2000,74.57,74.72,74.32,74.62,8561,140798
02/22/2000,74.07,75.27,74.07,75.09,86307,144387
02/23/2000,74.92,75.62,74.87,75.56,54122,146758
02/24/2000,75.57,76.37,75.53,76.14,70505,140963
02/25/2000,75.87,77.02,75.87,76.52,57583,134579
02/28/2000,76.18,76.77,75.99,76.3,56874,126006
02/29/2000,76.47,76.82,76.47,76.6,50372,126784
03/01/2000,76.72,78.02,76.57,77.94,73329,122978
03/02/2000,77.82,78.32,77.53,77.86,58870,119026
03/03/2000,77.78,78.02,77.07,77.68,63191,115281
03/06/2000,77.97,78.74,77.57,78.35,57809,112497
03/07/2000,78.68,80.42,78.42,80.3,77859,111156
03/08/2000,77.97,78.74,77.57,78.35,91229,108721
03/09/2000,77.82,77.97,76.67,77.86,77086,102721
03/10/2000,77.52,78.22,77.42,77.93,52394,104085
03/13/2000,77.82,78.47,77.57,78.19,47679,99363
03/14/2000,78.04,79.96,77.37,77.86,51523,114820
03/15/2000,77.34,77.69,76.14,77.17,57613,120481
03/16/2000,76.79,78.1,76.74,77.42,63078,131729
03/17/2000,77.44,77.89,76.89,77.22,70576,147343
03/20/2000,76.64,76.84,75.51,75.69,94266,141024
03/21/2000,75.79,76.24,75.5,75.95,92302,136675
03/22/2000,75.69,76.39,75.39,75.6,79373,133691
03/23/2000,75.74,75.92,75.3,75.45,55693,125899
03/24/2000,75.89,76.29,75.69,76.16,59199,125913
03/27/2000,75.76,76.16,75.55,75.93,39487,124421
03/28/2000,75.65,76.02,75.14,75.23,64091,123588
03/29/2000,74.39,74.92,74.14,74.59,6426,123588
03/30/2000,74.64,74.92,74.35,74.84,47790,117551
03/31/2000,75.01,75.29,74.37,75.04,75234,124235
04/03/2000,75.04,75.26,74.49,74.57,31459,122709
04/04/2000,74.09,75.02,73.44,73.59,69048,119242
04/05/2000,73.64,74.59,73.27,73.97,79626,122650
04/06/2000,73.99,74.21,73.67,73.83,48987,121647
04/07/2000,73.39,73.92,72.99,73.18,69402,116238
04/10/2000,72.66,73.01,71.84,71.99,75603,107817
04/11/2000,72.27,72.59,71.62,72.28,68693,99675
04/12/2000,72.66,73.71,72.39,73.55,53942,120023
04/13/2000,74.17,74.81,74.01,74.19,77397,77082
04/14/2000,74.36,74.61,73.91,74.38,66748,60854
04/17/2000,74.01,74.86,73.86,74.7,49172,47954
04/18/2000,74.87,75.01,74.21,74.92,45650,35055
04/19/2000,73.78,74.81,73.78,74.61,102207,122276
04/20/2000,74.47,74.79,74.29,74.69,47697,114957
04/24/2000,74.76,74.99,74.63,74.85,24245,113472
04/25/2000,74.48,74.71,74.06,74.14,51322,110937
04/26/2000,73.76,73.91,73.13,73.46,77426,107002
04/27/2000,73.63,74.31,73.61,74.23,58659,103766
04/28/2000,74.43,74.91,74.31,74.55,60470,103525
05/01/2000,74.33,74.81,74.31,74.68,29437,103148
05/02/2000,74.76,75.91,74.71,75.7,80094,107309
05/03/2000,75.63,76.2,75.45,75.56,71083,101112
05/04/2000,75.63,76.11,75.51,75.79,50930,100101
05/05/2000,75.57,76.21,75.54,76.1,46031,95086
05/08/2000,76.08,76.96,75.79,76.9,60203,91106
05/09/2000,77.04,77.74,77.04,77.46,70408,85255
05/10/2000,77.16,77.46,76.81,76.91,62977,73459
05/11/2000,76.85,78.23,76.78,77.92,83212,71886
05/12/2000,78.29,78.94,77.44,78.43,53475,104574
05/15/2000,78.12,78.94,78.12,78.77,34004,116467
05/16/2000,78.94,79.19,78.51,78.54,45597,121145
05/17/2000,78.44,78.79,78.24,78.52,58646,126640
05/18/2000,78.84,79.39,78.59,79.24,67979,130094
05/19/2000,79.09,79.24,78.54,78.84,70086,133645
05/22/2000,78.69,78.89,77.44,77.77,63819,135221
05/23/2000,77.66,77.99,77.36,77.82,51693,137657
05/24/2000,78.14,79.04,78.04,78.97,71060,135881
05/25/2000,78.92,79.62,78.7,79.55,60373,140301
05/26/2000,79.66,79.86,78.74,79.04,53231,138694
05/30/2000,79.04,79.52,79.02,79.39,49355,136162
05/31/2000,79.64,79.82,77.89,78.05,89817,126598
06/01/2000,78.39,79.39,78.27,79.18,67232,121488
06/02/2000,78.84,79.79,78.47,79.34,59863,121074
06/05/2000,79.02,79.14,78.49,78.76,64810,116160
06/06/2000,78.82,79.29,78.49,78.79,51278,112594
06/07/2000,78.44,79.24,77.94,78.99,85183,111595
06/08/2000,78.89,79.52,78.54,78.82,77283,103768
06/09/2000,79.04,79.34,78.56,79.24,77283,103861
06/12/2000,79.04,81.04,79.04,80.78,76201,103063
06/13/2000,80.67,82.12,80.62,81.37,81677,119124
06/14/2000,81.07,81.82,81.06,81.34,59739,124071
06/15/2000,81.37,81.67,80.67,81.12,64800,128828
06/16/2000,80.49,80.72,79.27,80.19,91646,128543
06/19/2000,79.92,80.02,79.22,79.81,82156,133850
06/20/2000,79.82,81.17,79.72,80.82,99988,145523
06/21/2000,80.78,82.16,80.77,81.54,88912,144372
06/22/2000,81.62,82.47,81.53,82.36,59229,141606
06/23/2000,82.18,82.87,82.07,82.42,62021,142656
06/26/2000,82.47,82.62,81.74,81.8,44551,139710
06/27/2000,81.62,82.59,81.22,82.23,69098,136274
06/28/2000,82.27,82.67,81.87,82.07,51322,133191
06/29/2000,82.1,83.07,81.77,82.89,60457,131978
06/30/2000,82.67,83.15,82.57,82.67,54557,121677
07/05/2000,80.67,82.57,80.37,80.84,72080,117942
07/06/2000,81.2,81.37,79.92,80.16,86321,107786
07/07/2000,80.12,80.57,79.62,80.45,66051,102110
07/10/2000,80.02,80.32,79.67,79.86,57690,96571
07/11/2000,79.82,79.97,79.34,79.87,81310,84547
07/12/2000,79.7,80.55,79.45,80.49,59661,96315
07/13/2000,80.65,81.4,80.05,81.26,84631,111076
07/14/2000,81.1,81.45,80.95,81.28,50117,124141
07/17/2000,80.8,80.9,80.51,80.61,46905,132741
07/18/2000,80.75,81.9,80.75,81.49,82256,138504
07/19/2000,81.41,81.52,80.78,81.2,86893,139276
07/20/2000,80.9,81.35,80.5,80.62,90168,147979
07/21/2000,80.16,80.35,79.35,79.41,83570,137444
07/24/2000,79.25,79.5,78.83,78.87,70041,126381
07/25/2000,79.01,79.28,78.73,78.8,53044,121477
07/26/2000,78.8,79.35,78.6,78.66,64074,119707
07/27/2000,79.03,79.15,78.63,78.87,65896,118523
07/28/2000,79.35,79.45,78.86,79.03,56882,109834
07/31/2000,79.03,79.18,78.2,78.28,64980,110550
08/01/2000,78.33,78.89,78.11,78.64,62861,105097
08/02/2000,79.25,79.45,78.2,79.11,65175,106892
08/03/2000,79.6,79.75,78.95,79.51,64134,104943
08/04/2000,79.9,80.85,79.33,80.81,59865,98596
08/07/2000,80.5,80.65,79.65,79.76,56351,96109
08/08/2000,79.85,80.2,79.5,79.97,53680,90186
08/09/2000,80.58,81.33,80.53,81.2,75505,88110
08/10/2000,81.16,82.4,81.07,82.19,81740,83915
08/11/2000,81.9,82.7,81.8,81.87,79682,71121
08/14/2000,83.86,84.53,83.85,84.45,45276,91457
08/15/2000,84.82,84.97,84.17,84.33,46946,97385
08/16/2000,84.37,84.47,84.12,84.35,47859,99856
08/17/2000,84.77,85.32,83.83,84.7,49007,109935
08/18/2000,84.97,85.19,84.58,84.93,56314,113025
08/21/2000,85.17,85.83,84.97,85.35,63866,117417
08/22/2000,85.37,85.49,84.57,84.59,84418,120881
08/23/2000,85.36,86.17,85.32,85.39,75895,121586
08/24/2000,85.08,85.61,84.77,85,72978,122254
08/25/2000,85,85.42,84.69,85.4,56895,123958
08/28/2000,85.4,86.27,85.23,86.24,46770,123532
08/29/2000,86.17,87.18,85.93,86.11,49856,123856
08/30/2000,86.12,86.77,85.6,86.69,51472,123017
08/31/2000,86.57,87.07,86.34,86.49,56895,119169
09/01/2000,86.33,86.87,86.07,86.75,45869,117669
09/05/2000,87.17,87.36,86.79,87.2,55668,119856
09/06/2000,87.37,88.32,87.2,88.27,74692,121394
09/07/2000,87.82,88.87,87.82,88.76,74105,122922
09/08/2000,87.92,88.15,86.77,87,88415,121159
09/11/2000,87.12,89.22,87.12,88.51,101518,118737
09/12/2000,88.78,88.83,87.48,87.65,69486,104794
09/13/2000,87.46,87.73,86.53,86.91,85488,115254
09/14/2000,86.63,87.73,86.33,87.28,93925,128867
09/15/2000,87.73,89.09,87.38,88.95,68629,135550
09/18/2000,89.18,90.15,88.28,89.78,70370,141438
09/19/2000,89.43,89.83,88.86,89.24,111182,146812
09/20/2000,89.98,91.01,89.23,89.47,119080,144875
09/21/2000,88.88,89.73,87.58,88.23,110851,146362
09/22/2000,88.13,88.63,86.73,86.91,85083,142001
09/25/2000,85.48,86.33,85.28,85.8,104683,130509
09/26/2000,86.08,86.28,85.63,85.73,67727,128290
09/27/2000,86.14,86.48,85.63,85.69,86160,127658
09/28/2000,85.33,85.49,84.48,84.57,77513,123641
09/29/2000,84.83,85.18,84.58,85.07,62589,122899
10/02/2000,85.63,86.58,85.58,86.41,59618,122816
10/03/2000,86.18,86.55,85.92,86.3,58269,122525
10/04/2000,85.73,86.13,85.53,85.66,58088,121907
10/05/2000,84.89,85.18,84.33,84.76,97911,116469
10/06/2000,84.98,85.19,84.78,85.09,46276,108417
10/09/2000,85.73,86.15,85.46,86.09,51647,100635
10/10/2000,86.48,87.48,86.46,87.41,78801,94961
10/11/2000,87.19,87.48,87.19,87.48,78565,90999
10/12/2000,89.57,91.47,88.97,90.29,84157,108116
10/13/2000,90.07,90.27,88.57,88.7,136313,134109
10/16/2000,88.17,88.59,86.77,86.96,62318,135829
10/17/2000,86.71,87.47,86.47,86.99,83204,140295
10/18/2000,87.47,87.72,86.73,87.04,75097,137422
10/19/2000,87.37,87.77,86.27,86.47,104799,142848
10/20/2000,86.62,87.67,86.47,87.52,75683,143856
10/23/2000,87.52,88.37,86.54,88.33,47952,142558
10/24/2000,88.22,88.67,87.87,87.94,69791,140783
10/25/2000,87.97,88.09,87.42,87.53,60419,139013
10/26/2000,88.19,88.39,87.52,88.28,68127,133434
10/27/2000,88.17,88.26,87.22,87.31,65895,130256
10/30/2000,87.27,88,87.22,87.38,54388,129835
10/31/2000,87.3,87.45,86.57,87.27,65895,128798
11/01/2000,87.67,88.35,87.39,87.82,71542,128433
11/02/2000,87.17,88.22,86.77,87.11,66821,124605
11/03/2000,87.07,87.47,86.89,87.28,65289,120255
11/06/2000,86.88,87.55,86.47,87.43,63791,113232
11/07/2000,87.57,88.12,87.55,87.97,62598,112562
11/08/2000,87.77,88.07,87.37,87.81,62043,101656
11/09/2000,88.07,88.57,87.87,88.49,64155,96181
11/10/2000,88.27,88.77,88.27,88.59,63519,88191
11/13/2000,88.73,89.08,88.66,89.04,47595,103118
11/14/2000,88.9,89.58,88.9,89.44,71758,123856
11/15/2000,89.93,90.58,89.48,90.47,85031,131844
11/16/2000,90.2,90.75,89.66,89.94,85293,145255
11/17/2000,89.63,90.63,89.58,90.51,79730,151220
11/20/2000,90.8,91.33,90.48,90.7,68250,148076
11/21/2000,90.83,91.18,90.48,90.64,54869,146867
11/22/2000,90.29,91.13,89.51,90.88,53258,140265
11/27/2000,90.73,91.25,90.54,90.86,50390,139654
11/28/2000,90.34,90.58,89.66,89.7,70027,138218
11/29/2000,89.73,90.38,89.31,90.11,82486,140108
11/30/2000,90.33,90.58,89.28,89.3,79900,138093
12/01/2000,89.28,89.53,87.28,87.5,96057,131902
12/04/2000,87.83,88.31,86.38,86.7,92267,122321
12/05/2000,86.63,86.9,84.93,85.01,103335,122356
12/06/2000,85.46,85.58,83.68,85.33,96057,112974
12/07/2000,85.43,85.68,84.48,84.83,39650,104040
12/08/2000,84.18,85.13,83.33,83.92,65899,95826
12/11/2000,84.43,85.03,84.23,84.98,77299,82188
12/12/2000,84.53,84.78,83.88,84.58,42644,77977
12/13/2000,85.22,85.35,84.1,84.22,55258,85699
12/14/2000,84.3,84.48,82.71,83.27,58902,95182
12/15/2000,83.6,84.05,83.2,83.96,44078,100571
12/18/2000,84.5,84.9,84.2,84.69,56577,103012
12/19/2000,84.45,84.6,83.8,84.06,66348,101786
12/20/2000,83.25,83.55,81.6,81.87,64487,103948
12/21/2000,82.25,82.64,81.75,82.08,52292,101648
12/22/2000,82.2,83.35,82.05,82.28,52292,101648
12/26/2000,82.3,83,82.3,82.74,41154,101676
12/27/2000,82.98,83.12,82.5,82.57,34003,97441
12/28/2000,82.4,82.58,81.85,81.95,34051,93658
12/29/2000,82,83.05,82,82.9,34439,94394
01/02/2001,83.2,83.5,82.7,83.31,52321,95221
01/03/2001,83.31,84.42,83.15,84.1,66628,95905
01/04/2001,84.25,84.88,83.95,84.24,74383,96456
01/05/2001,84.1,84.9,83.9,84.05,63852,94332
01/08/2001,84.22,84.61,83.25,83.42,76058,93632
01/09/2001,83.36,83.85,83,83.74,69916,90645
01/10/2001,83.85,85.7,83.8,85.58,57985,87958
01/11/2001,85.45,86,85.08,85.51,57568,86100
01/12/2001,85.69,86.34,85.53,86.15,56386,95823
01/16/2001,86.15,86.34,85.69,85.89,57895,98329
01/17/2001,85.44,85.64,84.54,85.19,60526,109990
01/18/2001,85.41,86.14,84.99,86.06,65329,119244
01/19/2001,85.91,87.69,85.79,87.58,91977,120968
01/22/2001,87.41,87.99,87.09,87.19,92401,126468
01/23/2001,86.89,87.07,86.46,86.96,73113,122681
01/24/2001,86.29,87.21,85.83,86.44,91773,118208
01/25/2001,86.34,86.92,86.19,86.75,75895,117548
01/26/2001,86.79,87.38,86.71,87.16,61551,114441
01/29/2001,87.41,87.41,86.25,86.45,64714,107967
01/30/2001,86.41,86.73,86.07,86.45,55220,104655
01/31/2001,86.39,86.54,85.64,86.05,75895,105256
02/01/2001,86.29,87.26,85.92,87.21,85659,100598
02/02/2001,87.04,88.69,87.04,88.58,70258,102942
02/05/2001,88.38,88.44,87.59,87.94,67618,100144
02/06/2001,88.04,88.37,87.55,87.74,57981,100870
02/07/2001,87.79,88.74,87.39,88.66,60256,100870
02/08/2001,89.03,89.27,88.89,88.98,68125,88866
02/09/2001,88.64,88.92,88.24,88.42,55244,80781
02/12/2001,88.04,88.44,87.49,87.9,69227,77112
02/13/2001,87.59,87.69,87.59,87.62,71281,89015
02/14/2001,87.72,88.37,87.07,87.11,73393,100269
02/15/2001,86.59,87.29,86.02,86.23,81822,107415
02/16/2001,86.6,86.74,86.37,86.52,79856,114589
02/20/2001,86.9,86.97,85.83,86.33,72068,121332
02/21/2001,86.37,86.52,85.82,86.05,55059,120426
02/22/2001,86.32,86.72,85.56,86.34,86691,116886
02/23/2001,86.42,86.95,86.03,86.56,61454,121442
02/26/2001,86.25,86.46,85.92,85.94,62585,122535
02/27/2001,85.45,85.87,85.45,85.65,62142,122551
02/28/2001,85.67,85.72,84.88,84.91,82365,120380
03/01/2001,84.93,85.37,84.7,85.17,75868,114525
03/02/2001,85.14,86.06,85.12,85.37,61545,104573
03/05/2001,85.43,86.51,85.43,86.12,49216,101035
03/06/2001,85.77,86.22,85.72,85.84,50980,98568
03/07/2001,86.02,86.67,86.02,86.52,86394,89815
03/08/2001,86.44,86.67,85.82,85.92,80771,87084
03/09/2001,85.83,86,85.32,85.32,57964,80249
03/12/2001,85.27,85.9,85.17,85.52,54248,75738
03/13/2001,85.28,85.37,84.82,85.11,45409,94052
03/14/2001,85.06,85.22,83.78,83.9,75935,104734
03/15/2001,83.98,84.18,83.63,84.1,70044,109962
03/16/2001,84.43,85.13,84.08,84.2,70044,112216
03/19/2001,83.88,84.17,83.56,83.74,54950,120077
03/20/2001,83.78,84.16,83.36,83.4,100723,130244
03/21/2001,83.46,84.17,83.46,84.08,80284,126321
03/22/2001,83.98,84.47,83.68,83.82,75895,126170
03/23/2001,84.26,84.73,83.73,84.58,69876,124490
03/26/2001,84.62,84.95,84.38,84.76,70256,122523
03/27/2001,84.78,85.33,84.78,85.03,75766,121221
03/28/2001,84.58,85.08,83.48,83.59,80265,117505
03/29/2001,83.6,83.95,83.03,83.6,86983,115210
03/30/2001,83.68,83.92,83.23,83.57,80256,112506
04/02/2001,83.63,83.73,82.78,82.87,70256,113518
04/03/2001,82.93,83.57,82.76,83.47,74089,106744
04/04/2001,83.93,84.58,83.88,84.4,73205,105625
04/05/2001,84.31,85.08,84.15,84.54,65286,103818
04/06/2001,84.18,84.48,84.08,84.34,64502,101810
04/09/2001,84.38,84.98,84.38,84.56,59981,88332
04/10/2001,85.18,85.92,84.28,85.76,61205,80789
04/11/2001,85.48,85.95,85.21,85.46,60599,75035
04/12/2001,85.79,86.12,85.48,85.53,66990,61083
04/16/2001,85.48,86.3,85.48,86.09,41000,102535
04/17/2001,85.92,86.13,85.6,85.72,63693,105997
04/18/2001,85.2,85.55,84.65,85.45,108270,112842
04/19/2001,85.4,85.5,84.88,85.1,73573,113591
04/20/2001,85,85.27,84.35,84.48,74418,114461
04/23/2001,84.68,84.86,84.3,84.51,59963,114402
04/24/2001,84.75,84.88,83.7,83.76,62535,113205
04/25/2001,83.7,84.3,83.7,84.19,65944,111319
04/26/2001,85.4,85.62,85.4,85.4,77569,107401
04/27/2001,85.25,85.68,85.05,85.17,57334,104594
04/30/2001,85.5,85.9,85.02,85.36,40223,102471
05/01/2001,85.37,85.9,85.28,85.84,42568,103205
05/02/2001,85,86.05,84.65,84.7,44505,99529
05/03/2001,84.33,85.45,84.2,85.35,45209,98035
05/04/2001,85.3,85.55,85.05,85.26,49654,97789
05/07/2001,85.32,85.73,84.51,84.67,56162,98821
05/08/2001,84.68,84.85,84.25,84.29,57551,89964
05/09/2001,84.1,85.16,83.95,85.13,81008,78491
05/10/2001,85.05,85.75,85.03,85.42,65874,72518
05/11/2001,85.22,85.65,85.14,85.45,51638,67806
05/14/2001,85.53,85.73,85.03,85.61,48392,109625
05/15/2001,85.68,85.93,85.48,85.83,54141,112633
05/16/2001,85.89,86.13,85.28,85.64,76214,122967
05/17/2001,85.63,85.83,85.46,85.69,51968,129252
05/18/2001,85.76,86.87,85.76,86.82,92097,134444
05/21/2001,86.83,87.18,86.47,86.74,76919,146518
05/22/2001,86.74,86.83,86.43,86.48,65740,150168
05/23/2001,86.53,86.53,86.03,86.06,66074,150286
05/24/2001,86.06,86.15,84.68,84.89,115754,150794
05/25/2001,84.89,85.06,84.58,84.86,50983,138793
05/29/2001,84.83,85.53,84.83,85.14,58861,135893
05/30/2001,85.2,85.43,84.91,85.03,65023,135330
05/31/2001,85.01,85.2,84.03,84.85,101694,123973
06/01/2001,84.96,85.08,84.03,84.41,75150,124147
06/04/2001,84.74,85.28,84.5,84.61,74230,117530
06/05/2001,84.55,84.82,84.28,84.72,98421,103402
06/06/2001,84.03,84.43,83.73,84.2,100545,103402
06/07/2001,84.13,84.58,83.89,84.23,122303,93423
06/08/2001,84.33,84.87,84.28,84.81,97555,83914
06/11/2001,84.88,85.82,84.88,85.52,173462,70906
06/12/2001,85.42,85.86,85.23,85.66,128237,65542
06/13/2001,85.65,86.11,85.29,85.32,162106,62237
06/14/2001,85.3,85.87,85.19,85.52,58854,128002
06/15/2001,85.54,85.62,84.77,84.94,58243,139223
06/18/2001,84.94,85.01,83.77,83.99,76578,144732
06/19/2001,83.99,84.29,83.25,83.96,80132,147792
06/20/2001,83.95,84.02,82.72,82.8,123727,166299
06/21/2001,82.67,83.12,82.17,82.88,102254,162379
06/22/2001,83.02,83.42,82.74,83.15,149856,158865
06/25/2001,83.16,83.64,83.1,83.57,117187,158189
06/26/2001,83.55,83.81,83.14,83.3,128462,156487
06/27/2001,83.29,83.29,81.52,81.93,225459,153815
06/28/2001,81.92,82.07,81.42,81.88,183054,139952
06/29/2001,82,82.72,81.96,82.57,175654,139843
07/02/2001,82.63,83.02,81.7,82.27,156976,130928
07/03/2001,82.31,82.62,81.97,82.56,110424,122804
07/05/2001,83.06,83.37,82.66,83.34,143842,117868
07/06/2001,83.32,84.61,83.32,84.53,197166,104763
07/09/2001,84.41,84.58,83.82,83.91,185830,93146
07/10/2001,83.87,84.01,83.52,83.81,137915,86391
07/11/2001,83.83,83.91,83.24,83.43,161984,79278
07/12/2001,83.25,83.31,82.32,83.12,133374,104843
07/13/2001,83.17,83.27,82.49,82.81,117166,116994
07/16/2001,82.79,82.97,82.19,82.58,126301,121560
07/17/2001,82.57,82.85,82.22,82.26,149131,125211
07/18/2001,82.22,82.27,81.47,81.6,169890,131681
07/19/2001,81.52,82.47,81.31,81.45,192226,137074
07/20/2001,81.49,82.67,81.42,82.61,194780,127441
07/23/2001,83.08,83.27,82.54,82.79,109171,134391
07/24/2001,82.77,83.11,82.68,82.98,113433,127441
07/25/2001,82.98,83.64,82.86,83.51,109226,123421
07/26/2001,83.47,83.71,83.32,83.4,121591,124590
07/27/2001,83.32,83.82,82.92,83.69,159739,120369
07/30/2001,83.67,83.72,83.22,83.3,84113,120173
07/31/2001,83.27,83.52,82.98,83.02,107253,118844
08/01/2001,83.02,83.52,83,83.44,149279,113367
08/02/2001,83.44,84.57,83.41,84.38,170847,111815
08/03/2001,84.42,84.59,84.07,84.29,109108,105967
08/06/2001,84.17,84.43,84.05,84.41,76335,105967
08/07/2001,84.39,85.07,84.33,84.61,142111,101167
08/08/2001,84.61,84.95,84.18,84.21,133979,98838
08/09/2001,84.2,84.39,84.05,84.31,103321,96849
08/10/2001,84.36,85.09,84.32,84.72,142835,93147
08/13/2001,84.71,84.94,84.37,84.49,106170,87419
08/14/2001,84.58,84.75,84.46,84.68,79455,120864
08/15/2001,84.68,84.91,84.06,84.15,149329,130583
08/16/2001,84.11,84.18,83.71,83.9,139212,129770
08/17/2001,83.91,84.11,82.96,83.02,191731,132182
08/20/2001,83.02,83.63,82.8,83.6,157060,131634
08/21/2001,83.57,84.25,83.55,84.13,200998,130667
08/22/2001,84.14,84.66,83.76,83.78,192938,132812
08/23/2001,83.79,84.13,83.69,84.04,122320,134504
08/24/2001,84.1,84.56,84.04,84.31,162626,138499
08/27/2001,84.38,84.58,83.85,84.08,2305,138317
08/28/2001,84.11,84.79,83.92,84.58,145448,131552
08/29/2001,84.58,85.01,84.18,84.46,167245,133909
08/30/2001,84.43,84.5,83.93,83.96,109997,130453
08/31/2001,83.96,84.66,83.96,84.61,96801,124095
09/04/2001,84.58,84.59,84.17,84.34,112967,125556
09/05/2001,84.34,84.64,84.17,84.36,122719,123664
09/06/2001,84.42,85.06,84.29,84.99,178891,121050
09/07/2001,84.97,85.56,84.84,85.44,200032,124009
09/10/2001,85.36,85.41,84.98,85.04,137808,124009
09/11/2001,85.06,85.18,84.94,85.18,1681,124009
09/14/2001,87.39,87.39,86.86,86.93,7454,124009
09/17/2001,86.77,86.77,85.85,86.22,77442,73381
09/18/2001,86.17,86.22,85.05,85.14,158679,97901
09/19/2001,85.08,85.35,83.35,84.16,263094,121053
09/20/2001,84.1,84.3,83.35,83.78,90361,121584
09/21/2001,83.85,84.1,82.95,83.02,198510,108971
09/24/2001,82.95,82.95,78.85,79.06,222315,108147
09/25/2001,79.2,80.2,78.3,78.86,187827,112759
09/26/2001,79.22,79.55,77.35,79.43,6146,115614
09/27/2001,79.76,79.99,79,79.79,117221,116332
09/28/2001,79.81,80.54,79.81,80.48,123446,113928
10/01/2001,80.55,80.58,79.45,80.33,104581,113427
10/02/2001,80.17,80.39,79.8,79.84,86563,111936
10/03/2001,79.68,79.73,78.77,79.13,123765,114433
10/04/2001,79.05,79.95,78.99,79.68,114376,112757
10/05/2001,80.1,80.15,79.35,79.44,57970,112520
10/08/2001,79.66,79.9,79,79.5,104890,106764
10/09/2001,79.47,79.67,79.25,79.53,95041,99689
10/10/2001,79.49,79.97,79.4,79.58,101204,95151
10/11/2001,79.96,80.85,79.93,80.74,104272,102087
10/12/2001,80.37,80.93,79.18,79.55,151501,110467
10/15/2001,79.63,79.81,79.13,79.31,80991,115603
10/16/2001,79.41,79.53,78.93,78.99,80491,117947
10/17/2001,78.98,79.36,78.6,78.83,127690,131269
10/18/2001,78.96,78.96,77.98,78.28,143475,134612
10/19/2001,78.33,79.33,78.14,78.99,168034,141965
10/22/2001,79.1,79.23,78.68,78.99,131221,142579
10/23/2001,78.93,79.28,78.55,78.58,132050,145934
10/24/2001,78.56,79.18,78.14,79.06,171664,145045
10/25/2001,78.94,79.33,78.72,78.74,121883,146897
10/26/2001,78.71,78.98,78.56,78.76,109523,142882
10/29/2001,78.92,79.28,78.66,78.88,122386,145650
10/30/2001,78.82,78.95,78.58,78.6,118424,141938
10/31/2001,78.57,78.65,77.53,77.91,196209,136758
11/01/2001,77.99,78.18,77.08,77.12,168720,139974
11/02/2001,77.08,77.34,76.42,76.91,171470,139675
11/05/2001,76.91,77.18,76.49,76.75,111590,136728
11/06/2001,76.68,76.82,76.29,76.65,129016,129362
11/07/2001,76.6,77.08,76.41,76.82,127037,121726
11/08/2001,76.86,78.02,76.84,77.9,183815,114706
11/09/2001,77.69,79.09,77.69,78.95,105870,86113
11/13/2001,77.94,78.69,77.65,78.39,108276,104754
11/14/2001,78.39,78.39,76.34,76.5,187294,111102
11/15/2001,76.54,76.54,74.06,74.33,248372,120732
11/16/2001,74.43,75.12,74.2,74.86,202801,127863
11/19/2001,74.85,75.14,73.61,74.92,179066,127394
11/20/2001,74.95,76.05,74.76,75.64,163110,125646
11/21/2001,75.57,76.04,75.29,75.45,158509,125646
11/23/2001,75.45,75.91,75.29,75.45,136765,122069
11/26/2001,75.85,75.85,74.84,75.18,110815,121073
11/27/2001,75.17,76.29,75.04,75.97,181918,121439
11/28/2001,76.04,76.14,75.45,75.71,188509,120871
11/29/2001,75.63,75.89,75,75.11,125783,114554
11/30/2001,75.09,76.04,74.89,75.93,145846,111484
12/03/2001,75.81,76.99,75.51,76.58,165759,110956
12/04/2001,76.69,76.84,76.11,76.14,76991,109829
12/05/2001,76.14,77.27,75.79,75.98,156741,106276
12/06/2001,76.06,76.42,74.69,75.03,163869,112726
12/07/2001,75.16,75.58,74.41,75.53,149305,105186
12/10/2001,75.61,75.72,74.64,74.86,125537,100251
12/11/2001,74.79,74.94,74.41,74.57,135999,93599
12/12/2001,74.54,75.34,74.39,74.85,163844,83711
12/13/2001,74.79,75.01,74.28,74.61,115927,111065
12/14/2001,74.63,75.63,74.61,75.57,135207,123659
12/17/2001,75.48,75.93,75.18,75.6,112986,134632
12/18/2001,75.54,75.88,75.46,75.68,145263,143710
12/19/2001,75.54,76.26,75.51,75.88,146361,146178
12/20/2001,75.87,76.23,75.25,75.36,138448,145460
12/21/2001,75.32,75.83,75.28,75.7,95745,140202
12/26/2001,75.72,77.51,75.72,77.35,123929,138293
12/27/2001,77.18,77.38,76.4,76.98,104309,128784
12/28/2001,76.93,77.58,76.46,76.49,121177,125969
12/31/2001,76.38,76.51,75.74,75.92,36403,125347
01/02/2002,75.98,77.13,75.8,77.09,140505,129737
01/03/2002,77.12,77.31,75.8,76.45,132289,131248
01/04/2002,76.49,77.78,76.48,77.7,172648,126090
01/07/2002,77.61,78.08,77.28,77.56,131099,121248
01/08/2002,77.53,77.58,77.05,77.33,122382,111384
01/09/2002,77.33,77.43,76.19,76.26,202131,112830
01/10/2002,76.25,76.53,75.93,76.46,144341,101617
01/11/2002,76.56,76.66,75.68,75.76,134053,97929
01/14/2002,75.88,75.91,74.86,74.97,139271,94283
01/15/2002,75.01,75.41,74.88,75,131865,109060
01/16/2002,75,75.16,74.41,75.04,150403,117087
01/17/2002,75.06,75.36,74.06,74.19,195358,127293
01/18/2002,74.21,74.7,74.08,74.22,130261,125393
01/22/2002,74.26,75.01,74.23,74.54,198907,138051
01/23/2002,74.54,75.26,74.54,75.06,158595,132162
01/24/2002,75.04,75.44,74.73,75.26,171508,130023
01/25/2002,75.29,75.73,74.84,75.55,161333,133118
01/28/2002,75.62,75.93,75.37,75.61,153137,131220
01/29/2002,75.51,75.68,75.04,75.14,137200,123850
01/30/2002,75.14,75.17,74.12,74.64,193825,129635
01/31/2002,74.7,75.06,74.51,75.04,150216,121347
02/01/2002,75.03,76.11,74.65,75.94,252807,123354
02/04/2002,75.9,75.92,75.49,75.63,122855,117317
02/05/2002,75.56,75.66,75.29,75.63,124563,110070
02/06/2002,75.57,75.91,75.31,75.34,166447,110218
02/07/2002,75.26,75.35,74.83,75.2,141649,103786
02/08/2002,75.27,75.84,75.21,75.82,153483,95507
02/11/2002,75.83,77.16,75.52,76.97,181643,86477
02/12/2002,76.92,77.06,76.23,76.29,174288,85623
02/13/2002,76.14,77.31,75.87,76.74,202792,67102
02/14/2002,76.74,77.21,76.67,76.79,117830,113784
02/15/2002,76.8,77.09,76.55,77.01,110081,118812
02/19/2002,76.67,76.72,76.37,76.39,129300,125548
02/20/2002,76.08,76.37,75.62,75.7,194397,133097
02/21/2002,75.71,76.57,75.57,76.22,171812,127973
02/22/2002,76.27,76.52,76.02,76.34,112372,130514
02/25/2002,76.27,76.44,75.72,75.75,136432,135564
02/26/2002,75.74,76.82,75.64,76.68,180788,133464
02/27/2002,76.72,77.06,76.42,76.56,206303,126861
02/28/2002,76.55,77.07,76.35,77.01,190180,125440
03/01/2002,77.07,78.07,76.89,77.67,249871,121859
03/04/2002,77.7,77.87,77.4,77.72,130830,122050
03/05/2002,77.78,78.62,77.72,78.44,190632,115775
03/06/2002,78.46,78.72,77.97,78.42,170511,110754
03/07/2002,78.47,80.02,78.47,78.98,287821,105170
03/08/2002,78.98,79.22,78.42,79.11,4581,105777
03/11/2002,79.14,79.82,79.1,79.58,151172,96676
03/12/2002,79.62,79.66,78.92,79.47,162845,85525
03/13/2002,79.47,79.92,79.17,79.43,190333,78419
03/14/2002,79.37,79.92,79,79.83,158026,74015
03/15/2002,79.82,80.02,79.44,79.78,3364,58307
03/18/2002,79.67,80.47,79.38,80.38,109535,44814
03/19/2002,80.32,80.52,79.97,80.15,93055,28455
03/20/2002,80.62,81.17,80.12,80.17,232999,162678
03/21/2002,80.17,80.86,79.82,80.83,173500,158611
03/22/2002,80.85,81.07,80.42,80.57,8587,158417
03/25/2002,80.57,80.57,79.92,80.21,127815,155760
03/26/2002,80.57,80.62,79.95,80.58,141664,153391
03/27/2002,80.57,81.17,80.03,81.09,7519,152184
03/28/2002,81.05,81.6,80.8,81.53,4750,151561
04/01/2002,81.68,82.62,81.68,82.1,157419,145540
04/02/2002,82.01,83.32,82.01,82.93,196250,142179
04/03/2002,82.93,82.98,82.37,82.78,142413,144704
04/04/2002,82.76,83.57,81.67,81.8,255245,137842
04/05/2002,81.77,82.4,80.27,81.43,8149,124870
04/08/2002,81.62,82.45,81.49,81.76,188578,112326
04/09/2002,81.79,81.88,80.84,81.04,5239,102076
04/10/2002,81.03,81.52,80.52,81.35,8083,85539
04/11/2002,81.32,81.39,80.14,80.21,187591,82953
04/12/2002,80.22,80.34,78.53,78.69,12029,75273
04/15/2002,79.47,79.82,78.82,79.79,193749,67708
04/16/2002,79.77,80.37,79.62,79.97,132678,61659
04/17/2002,80.05,81.21,80.02,81.16,163506,50227
04/18/2002,81.13,81.87,81.07,81.4,109079,34858
04/19/2002,81.37,81.72,80.77,81.6,3486,26655
04/22/2002,81.62,82.02,81,81.49,86015,8195
04/23/2002,81.48,81.97,81.37,81.71,174793,152778
04/24/2002,81.69,81.77,80.99,81.47,151026,150980
04/25/2002,81.52,82.29,81.23,81.82,189375,154239
04/26/2002,81.52,82.24,81.1,82.2,7874,153726
04/29/2002,82.01,82.73,81.74,82.66,152478,151882
04/30/2002,82.59,82.69,82.16,82.38,7381,150116
05/01/2002,82.34,82.5,81.69,81.84,172165,148769
05/02/2002,81.84,81.84,80.64,81.33,235803,144184
05/03/2002,81.39,81.79,81.02,81.71,150961,140618
05/06/2002,81.4,81.41,80.71,81.21,137190,141408
05/07/2002,81.24,81.82,80.99,81.72,209465,138807
05/08/2002,81.72,83.14,81.69,82.94,270754,125648
05/09/2002,82.84,83.29,82.36,82.77,194383,116322
05/10/2002,82.81,83.36,82.77,83.08,157380,112945
05/13/2002,82.84,83.53,82.44,83.47,162552,106598
05/14/2002,83.5,84.54,83.49,84.45,191907,92367
05/15/2002,84.37,84.63,82.99,83.24,195303,81169
05/16/2002,83.35,83.64,82.29,83.04,200223,75655
05/17/2002,83.07,83.34,82.19,83.27,42543,54357
05/20/2002,83.29,83.63,82.87,83.42,120447,29689
05/21/2002,83.32,83.34,82.29,82.42,94521,11495
05/22/2002,82.41,82.77,82.2,82.42,196181,180034
05/23/2002,82.48,82.85,82.08,82.2,185966,179958
05/24/2002,82.2,82.33,81.5,81.93,157140,176225
05/28/2002,81.68,81.88,81.22,81.32,154914,166511
05/29/2002,81.25,81.85,80.82,81.81,169259,164022
05/30/2002,81.75,81.75,80.45,80.72,194486,165483
05/31/2002,80.79,81.53,80.73,81.36,189248,161808
06/03/2002,81.31,81.43,81.17,81.42,95298,159919
06/04/2002,81.1,81.52,81.05,81.38,121386,157986
06/05/2002,81.35,81.4,80.7,80.94,145950,151348
06/06/2002,81.35,81.45,80.25,80.84,207794,144345
06/07/2002,80.93,81.04,80.5,80.8,147287,132360
06/10/2002,80.56,80.75,80.25,80.34,132504,122113
06/11/2002,80.16,80.3,79.85,80.17,160242,105015
06/12/2002,80.73,80.87,80.16,80.69,163634,87155
06/13/2002,80.95,81.8,80.69,81.69,96298,78873
06/14/2002,81.68,82.08,81.25,81.99,159506,71964
06/17/2002,82.08,82.55,82.08,82.14,126809,55586
06/18/2002,82.05,82.2,81.4,81.48,111484,42757
06/19/2002,81.42,82.02,81.25,81.36,119973,27563
06/20/2002,81.36,81.75,81.15,81.58,75820,12787
06/21/2002,81.71,82.16,80.97,81.58,238439,152286
06/24/2002,81.46,82.35,81.46,82.23,171914,151182
06/25/2002,82.36,82.81,82.06,82.08,192202,153601
06/26/2002,82.1,82.61,81.61,82.52,233194,154068
06/27/2002,82.51,82.75,82.29,82.62,171510,160488
06/28/2002,82.57,82.75,82.09,82.62,155085,157617
07/01/2002,82.65,82.91,82.37,82.57,89427,153830
07/02/2002,82.56,82.91,82.39,82.53,133036,148380
07/03/2002,82.56,82.71,82.14,82.56,125914,143304
07/08/2002,82.53,82.62,81.66,81.83,154795,137474
07/09/2002,81.86,81.96,81.49,81.85,117378,121695
07/10/2002,82.5,82.84,82.21,82.53,199871,113936
07/11/2002,82.53,82.76,82.37,82.59,68630,105874
07/12/2002,82.59,83.26,82.59,83.24,166128,94907
07/15/2002,83.36,83.74,82.78,82.83,170676,87600
07/16/2002,83.36,83.59,82.66,83.51,186043,78889
07/17/2002,83.48,83.86,83.16,83.64,198591,57796
07/18/2002,83.68,83.84,83.18,83.33,98230,44532
07/19/2002,83.28,83.66,82.91,83.59,107888,33004
07/22/2002,83.41,83.41,81.97,82.36,283001,166738
07/23/2002,82.4,82.56,81.91,81.97,195789,155560
07/24/2002,82.4,82.6,81.61,82.53,250804,150567
07/25/2002,82.51,82.67,82.16,82.43,158341,143519
07/26/2002,82.34,82.37,81.83,82.2,155446,137443
07/29/2002,82.18,82.32,82.02,82.21,84651,132884
07/30/2002,82.56,83.2,82.51,83.02,99519,134361
07/31/2002,83.06,83.33,82.61,82.68,164583,134070
08/01/2002,82.66,82.86,82.08,82.13,184848,123815
08/02/2002,82.13,82.56,81.66,82.5,179130,118813
08/05/2002,82.49,82.68,81.98,82.24,118968,113568
08/06/2002,82.83,82.85,82.4,82.83,142454,114813
08/07/2002,82.66,82.79,81.91,82.16,98451,101951
08/08/2002,82.17,82.49,81.93,82.33,67364,100155
08/09/2002,82.36,82.61,82.11,82.52,129972,95303
08/12/2002,82.56,83.62,82.14,83.52,235647,96485
08/13/2002,83.59,83.76,83.26,83.56,178219,83548
08/14/2002,83.59,84.14,83.56,83.81,86360,79942
08/15/2002,83.88,84.76,83.68,84.72,179622,67724
08/16/2002,84.66,85.11,84.36,84.99,147386,53292
08/19/2002,84.97,85.61,84.66,85.5,144771,32841
08/20/2002,85.9,86.05,85.5,85.77,217511,178064
08/21/2002,85.65,86.62,85.3,86.24,231414,179918
08/22/2002,86.22,86.39,85.8,85.84,135683,176037
08/23/2002,85.85,85.85,85.45,85.63,140864,172169
08/26/2002,85.68,86.49,85.61,86.28,156498,179246
08/27/2002,86.25,86.65,85.68,85.83,219487,175667
08/28/2002,85.87,86,85.17,85.34,199650,170009
08/29/2002,85.37,85.98,85.15,85.92,152756,175141
08/30/2002,85.87,86.08,85.67,85.98,112654,171598
09/03/2002,86,86,84.7,84.79,218530,164981
09/04/2002,84.79,85.55,84.62,85.27,174913,161887
09/05/2002,85.34,86,85.26,85.98,156975,157254
09/06/2002,86.01,87.19,85.94,86.61,204986,153949
09/09/2002,86.57,87.2,86.31,86.73,147761,146083
09/10/2002,86.78,87.2,86.65,86.73,178725,132347
09/11/2002,86.66,86.97,86.54,86.77,108254,124518
09/12/2002,86.77,86.92,85.64,85.85,231345,99860
09/13/2002,85.95,86.9,85.83,86.81,190266,90904
09/16/2002,86.78,86.93,86.32,86.67,130513,70271
09/17/2002,86.6,86.6,85.24,86.08,185335,53166
09/18/2002,86.06,86.75,86.06,86.48,95212,38302
09/19/2002,86.48,86.75,86.16,86.5,99029,24854
09/20/2002,86.51,86.91,86.42,86.6,188704,158515
09/23/2002,86.76,87.69,86.76,87.47,182768,170066
09/24/2002,87.49,88.15,87.4,87.53,195489,167212
09/25/2002,87.47,87.66,87.06,87.4,165822,169860
09/26/2002,87.42,87.71,86.82,87.17,157254,170449
09/27/2002,87.15,87.51,86.91,87.3,155723,168565
09/30/2002,87.47,87.7,87.16,87.21,140517,171721
10/01/2002,87.21,87.94,87.21,87.59,199349,176783
10/02/2002,87.58,87.81,86.96,87.25,208063,176875
10/03/2002,87.19,87.42,86.36,86.52,213107,170014
10/04/2002,86.5,86.71,86.11,86.38,180706,158878
10/07/2002,86.48,86.86,86.16,86.4,144396,144491
10/08/2002,86.49,86.55,85.79,86.24,181315,134186
10/09/2002,86.26,86.54,86.02,86.11,153264,126602
10/10/2002,86.12,86.26,85.28,85.73,187054,118413
10/11/2002,85.76,86.16,85.56,86.13,138859,99897
10/14/2002,86.21,86.93,85.96,86.79,168960,94920
10/15/2002,86.77,86.96,86.34,86.48,146030,75236
10/16/2002,86.43,86.63,85.94,86.23,125248,64235
10/17/2002,86.21,86.53,85.81,86.38,126063,54949
10/18/2002,86.41,86.47,86.04,86.36,92959,38680
10/21/2002,86.18,86.26,84.96,85.13,125731,28484
10/22/2002,84.91,85.05,84.38,84.68,258221,168150
10/23/2002,84.7,85,84.46,84.79,189298,167220
10/24/2002,84.79,85.06,84.66,84.81,147829,160518
10/25/2002,84.76,84.91,83.51,83.66,285973,150395
10/28/2002,83.73,84.04,83.23,83.9,212610,153345
10/29/2002,83.83,83.96,83.43,83.47,144209,151093
10/30/2002,83.33,83.9,83.14,83.42,221297,146868
10/31/2002,83.44,83.96,83.38,83.83,152915,140929
11/01/2002,83.81,84.17,83.56,83.74,180382,131592
11/04/2002,83.58,84.01,83.27,83.56,208514,129850
11/05/2002,83.5,83.61,82.69,82.75,202879,133971
11/06/2002,82.75,82.95,82.16,82.38,226914,133210
11/07/2002,82.34,83.11,81.86,81.99,212458,126593
11/08/2002,81.95,82.56,81.77,82.39,210554,116896
11/11/2002,82.31,83.11,82.28,82.55,185113,105345
11/12/2002,82.57,82.81,82.37,82.51,158664,100453
11/13/2002,82.51,82.87,81.43,81.8,239105,94665
11/14/2002,81.81,82.11,81.46,81.9,200347,69490
11/15/2002,81.96,82.19,81.71,82.12,136768,59153
11/18/2002,82.14,83.36,82.13,83.32,169737,45557
11/19/2002,83.26,83.69,82.96,83.03,137135,25269
11/20/2002,82.97,83.65,82.89,83.58,220568,145706
11/21/2002,83.57,84.04,83.54,83.84,172248,145344
11/22/2002,83.83,84.33,83.69,84.25,158833,142384
11/25/2002,84.34,84.61,83.57,83.6,167515,138138
11/26/2002,83.58,83.99,83.53,83.89,121817,137464
11/27/2002,84.19,84.45,84.14,84.38,74072,136258
12/02/2002,84.39,84.94,84.19,84.73,187833,140360
12/03/2002,84.74,85.2,84.59,84.79,187222,135303
12/04/2002,84.81,85.08,84.06,84.2,233336,133435
12/05/2002,84.2,84.94,84.2,84.78,140924,135634
12/06/2002,84.83,84.99,84.31,84.42,163122,125739
12/09/2002,84.59,84.92,84.49,84.69,137172,113561
12/10/2002,84.74,85.39,84.24,85.23,264573,108324
12/11/2002,85.24,85.46,84.79,84.89,175244,99050
12/12/2002,84.92,85.71,84.88,85.5,211709,91618
12/13/2002,85.44,86.14,85.44,85.93,201309,81223
12/16/2002,86.11,87.66,86.1,87.59,200429,61504
12/17/2002,87.56,87.82,87.24,87.59,167076,45580
12/18/2002,87.54,88.74,87.2,87.93,131258,31871
12/19/2002,88.21,89.01,87.96,88.05,236669,172460
12/20/2002,88.11,88.24,87.72,88.16,172636,166043
12/23/2002,88.27,89.81,88.27,89.61,141854,169456
12/24/2002,89.61,89.89,89.48,89.83,34812,172542
12/26/2002,89.49,90.41,89.28,90.35,84999,178443
12/27/2002,90.44,90.62,89.91,90.58,67839,179091
12/30/2002,89.26,91.51,88.49,89.23,168362,177515
12/31/2002,88.51,89.21,87.91,89.06,58723,173416
01/02/2003,89.46,89.95,89.26,89.71,129171,174088
01/03/2003,89.84,91.06,89.76,90.94,72998,176486
01/06/2003,90.94,91.19,89.77,89.96,201482,176588
01/07/2003,89.97,90.26,88.37,88.94,257207,160095
01/08/2003,88.91,89.16,87.61,88.42,226577,144624
01/09/2003,88.46,89.91,88.33,89.85,118028,130442
01/10/2003,89.85,90.24,89.21,89.54,109279,118957
01/13/2003,89.16,90.24,88.99,90.12,185778,108598
01/14/2003,90.11,90.76,89.74,90.23,237254,87623
01/15/2003,90.26,91.15,90.14,91.07,227342,72109
01/16/2003,91.01,91.84,90.86,91.52,149020,61984
01/17/2003,91.51,91.86,90.76,91.77,152756,38394
01/21/2003,91.62,93.06,91.24,92.47,70007,19873
01/22/2003,92.33,92.77,91.65,92.13,175469,177556
01/23/2003,92.33,92.52,91.18,91.53,222002,172801
01/24/2003,91.53,92.6,91.39,92.56,101989,175730
01/27/2003,92.62,92.81,91.53,91.57,182233,172077
01/28/2003,91.67,92.12,91.57,91.95,119663,172995
01/29/2003,92.01,93.13,91.58,92.91,201791,182165
01/30/2003,92.91,93.23,92.62,93.13,129751,179490
01/31/2003,93.16,93.16,92.58,92.79,101067,171769
02/03/2003,92.61,92.75,91.93,92.04,153170,165982
02/04/2003,92.04,93,91.83,92.86,167736,162296
02/05/2003,92.81,93.56,92.4,93.21,181458,158651
02/06/2003,93.21,93.73,93.06,93.44,176594,147730
02/07/2003,93.4,94.53,93.4,94.4,106366,142266
02/10/2003,94.18,94.66,93.58,93.76,96634,129052
02/11/2003,93.83,94.88,93.62,94.72,193821,118345
02/12/2003,94.68,95.23,94.38,95.05,229307,102038
02/13/2003,94.98,95.68,94.98,95.64,196231,87681
02/14/2003,95.77,96.13,95.16,96.08,177367,72255
02/18/2003,95.66,96.33,95.28,96.24,96993,57416
02/19/2003,95.99,96.73,95.64,96.44,124576,35940
02/20/2003,96.28,96.83,95.38,96.07,50784,17872
02/21/2003,95.29,96.44,95.19,96.07,82942,180527
02/24/2003,95.96,97.01,95.96,96.97,148153,181329
02/25/2003,97.02,97.59,96.39,96.55,228636,181679
02/26/2003,96.55,98.42,96.45,98.19,248802,182900
02/27/2003,98.29,100.48,97.59,97.69,327677,179275
02/28/2003,97.71,98.04,96.79,97.09,199814,173661
03/03/2003,96.94,96.94,95.85,96.37,141667,170568
03/04/2003,96.41,97.67,96.41,97.38,168477,169079
03/05/2003,97.39,97.97,96.39,97.18,179333,166470
03/06/2003,97.3,97.69,96.99,97.49,127018,163324
03/07/2003,97.59,98.33,97.29,98.27,84222,156070
03/10/2003,98.27,98.69,97.59,97.76,81482,141673
03/11/2003,97.74,97.94,96.82,97.21,175992,117833
03/12/2003,97.25,98.44,96.66,98.32,183991,109918
03/13/2003,98.34,98.63,96.24,96.5,199371,103255
03/14/2003,96.62,96.71,94.34,95.87,204742,90893
03/17/2003,96.47,97.44,94.49,95.42,183843,51090
03/18/2003,95.33,95.46,91.89,92.16,135400,43369
03/19/2003,92.26,92.91,89.99,90.37,112958,21729
03/20/2003,90.34,91.09,88.49,89.1,28339,10006
03/21/2003,89.23,89.6,87.28,87.89,208971,129616
03/24/2003,88.35,89.88,88.19,89.64,154354,129273
03/25/2003,89.63,90.68,88.78,88.95,188510,131401
03/26/2003,89.08,89.93,89.04,89.61,154224,124447
03/27/2003,89.71,91.43,89.53,91.35,158945,129881
03/28/2003,91.38,92.03,90.83,91.14,129976,131673
03/31/2003,91.22,92.18,91.05,92.02,51039,133410
04/01/2003,92.14,92.3,90.53,90.76,127975,131698
04/02/2003,90.76,90.81,89.16,89.54,140775,128115
04/03/2003,89.48,90.22,88.64,89.95,134147,128197
04/04/2003,89.96,90.05,88.8,89.6,122354,127368
04/07/2003,88.98,89.68,88.13,88.94,136134,124820
04/08/2003,88.87,89.36,88.29,88.98,125551,114765
04/09/2003,89.08,89.93,88.76,89.83,72689,106922
04/10/2003,89.83,89.9,88.28,88.44,92080,97536
04/11/2003,88.45,89.23,88,89.12,139535,85950
04/14/2003,89.13,89.63,88.55,89.61,127906,80905
04/15/2003,89.53,90.42,89.26,90.27,138471,73582
04/16/2003,90.29,90.63,89.5,90.16,152281,48441
04/17/2003,90.53,91.63,90.3,91.53,52777,35069
04/21/2003,91.23,92.23,91.04,91.85,90154,24442
04/22/2003,91.78,91.83,90.68,90.89,51762,13931
04/23/2003,90.8,91.12,89.26,89.55,210123,134976
04/24/2003,89.5,89.84,88.51,89.54,208756,133899
04/25/2003,89.58,89.95,88.9,89.16,160274,133405
04/28/2003,89.1,89.1,88.32,88.39,149722,130847
04/29/2003,88.25,88.45,87.94,88.14,140905,134965
04/30/2003,88.17,89.4,88.15,88.7,114800,137993
05/01/2003,88.85,89.28,88.7,88.93,130339,130418
05/02/2003,89,89.5,88.32,88.57,155542,131323
05/05/2003,89.41,89.43,88.58,89.39,132134,134303
05/06/2003,88.6,89.38,88.36,88.62,170749,119552
05/07/2003,89.13,89.25,88.5,89.13,165410,122287
05/08/2003,89.05,90.25,89.01,89.88,114422,128136
05/09/2003,89.88,90.85,89.76,90.62,192214,119934
05/12/2003,90.49,91.35,90.12,90.25,187276,99991
05/13/2003,90.3,91.45,90.16,91.4,199082,101234
05/14/2003,92.11,92.25,90.85,92.07,198154,94291
05/15/2003,92,92.38,91.4,91.64,84178,63935
05/16/2003,91.5,92.1,91.15,92.04,119369,41600
05/19/2003,92.06,92.38,91.42,91.73,149810,24083
05/20/2003,91.75,92.35,91.41,92.18,62429,10987
05/21/2003,92.81,93.37,92.25,92.8,209857,153693
05/22/2003,92.42,92.79,92.15,92.62,69157,148917
05/23/2003,92.63,93.22,92.52,92.93,91424,146565
05/27/2003,93.03,93.32,92.32,93.12,167914,144203
05/28/2003,92.33,92.92,92.27,92.35,124102,142735
05/29/2003,92.79,93.15,92.06,92.87,184768,148826
05/30/2003,93.02,93.42,92.8,93.33,64261,147930
06/02/2003,94.42,94.61,93.52,94.48,185366,151364
06/03/2003,94.55,94.57,94.1,94.44,124393,150870
06/04/2003,94.46,94.77,93.67,93.82,96894,145368
06/05/2003,94.55,94.57,93.61,94.51,167221,144994
06/06/2003,94.67,95.07,94.42,95.05,71448,134396
06/09/2003,95.17,95.62,94.67,95.22,73708,129322
06/10/2003,94.97,95.53,94.67,95.5,72749,115368
06/11/2003,95.89,96.27,95.39,96.13,182697,104502
06/12/2003,95.28,96.01,95.13,95.28,167050,93318
06/13/2003,94.75,94.77,93.62,94.42,93747,84948
06/16/2003,94.27,95.02,94.2,94.95,149739,73027
06/17/2003,94.82,94.97,94.57,94.84,106720,55923
06/18/2003,94.52,94.62,93.57,94.13,61959,42917
06/19/2003,93.77,94.07,93.47,93.73,54083,29851
06/20/2003,93.65,94.72,93.62,94.59,45507,6874
06/23/2003,94.64,94.87,93.97,94.28,119856,140240
06/24/2003,93.89,94.21,93.64,93.89,127138,134481
06/25/2003,94.06,95.16,94.01,95.06,97941,145283
06/26/2003,94.12,95.03,93.97,94.12,174553,137647
06/27/2003,94.16,94.6,93.94,94.38,62785,138836
06/30/2003,95.23,95.32,94.41,95.3,80209,148039
07/01/2003,95.43,95.61,94.81,95.51,139833,146045
07/02/2003,95.25,95.81,95.01,95.26,133890,145147
07/03/2003,95.71,96.09,95.41,95.53,67503,147370
07/07/2003,95.26,95.36,94.93,95.24,55006,147332
07/08/2003,95.24,95.42,94.63,95.33,83342,139570
07/09/2003,95.99,96.04,95.11,95.99,96472,125641
07/10/2003,96.11,96.71,96.01,96.17,93475,120517
07/11/2003,96.12,96.86,96.01,96.39,80631,106037
07/14/2003,96.45,96.46,95.76,96.38,75619,94527
07/15/2003,96.76,96.84,96.06,96.73,93392,89235
07/16/2003,96.14,97.16,96.01,96.16,99161,70578
07/17/2003,96.55,96.71,96.11,96.52,68476,52577
07/18/2003,96.37,97.11,96.27,97.07,43674,45102
07/21/2003,96.83,96.9,96.36,96.89,52980,24701
07/22/2003,96.66,96.66,94.81,95.3,48393,12931
07/23/2003,95.53,95.64,94.96,95.48,87865,189574
07/24/2003,95.66,96.06,95.21,96.03,74874,193091
07/25/2003,96.02,96.26,95.72,95.98,66050,190356
07/28/2003,95.78,96.16,95.41,95.92,49698,188291
07/29/2003,95.91,96.21,95.57,96.05,56864,192070
07/30/2003,96.01,96.61,95.81,96.49,83870,197982
07/31/2003,96.51,96.79,96.21,96.35,74125,192000
08/01/2003,96.39,98.19,96.31,98.12,127654,206752
08/04/2003,97.96,98.21,97.61,97.65,86337,194676
08/05/2003,97.6,98.3,97.48,98.03,75194,189205
08/06/2003,98.08,98.61,97.26,97.51,111618,178424
08/07/2003,97.48,98.25,97.48,98.2,95437,164402
08/08/2003,97.48,98.66,97.48,97.99,108250,151757
08/11/2003,97.95,97.96,97.64,97.82,68084,139481
08/12/2003,97.81,98.16,97.16,97.73,120296,123276
08/13/2003,97.69,97.97,96.51,96.59,131612,94743
08/14/2003,96.62,96.96,95.81,96.9,99540,88397
08/15/2003,97.24,97.32,96.44,96.86,60859,71629
08/18/2003,97.12,97.41,96.61,96.7,58059,53636
08/19/2003,96.7,96.89,96.17,96.51,70765,31109
08/20/2003,96.56,97.01,96.25,96.76,42097,9819
08/21/2003,96.67,98.07,96.67,97.55,114922,181863
08/22/2003,97.62,97.77,97.37,97.51,59849,180387
08/25/2003,97.61,97.97,97,97.23,63672,178479
08/26/2003,97.17,97.72,97.02,97.62,77652,175133
08/27/2003,97.62,97.74,96.77,96.88,86290,172383
08/28/2003,96.9,97.32,96.79,97.17,74677,172141
08/29/2003,97.12,97.72,97.07,97.24,58932,173828
09/02/2003,96.95,97.07,94.92,95.08,165927,170959
09/03/2003,95.17,95.54,94.8,95.16,101559,161144
09/04/2003,95.12,95.27,94.18,94.65,114742,150624
09/05/2003,94.63,94.77,94.32,94.55,65911,143842
09/08/2003,94.6,95.06,94.22,94.52,92694,132116
09/09/2003,94.54,94.92,94.43,94.85,67936,119456
09/10/2003,94.87,95.09,94.27,95.02,89281,107770
09/11/2003,95.07,95.19,94.37,94.49,69952,96282
09/12/2003,94.52,94.81,93.52,93.94,101037,90519
09/15/2003,93.97,94.12,93.52,93.81,66059,77576
09/16/2003,93.81,93.92,93.04,93.23,69574,69620
09/17/2003,93.23,93.4,92.47,92.7,76873,51211
09/18/2003,92.69,92.97,92.33,92.84,63369,36671
09/19/2003,92.81,92.95,92.32,92.7,61017,27532
09/22/2003,92.64,92.95,92.42,92.63,41608,12131
09/23/2003,92.59,93.13,92.54,92.57,79218,136991
09/24/2003,92.59,94.03,92.37,93.68,120236,137361
09/25/2003,93.68,94.14,93.62,93.73,72031,137717
09/26/2003,93.74,93.81,93.31,93.6,57356,134104
09/29/2003,93.68,94.06,93.68,93.84,51899,133470
09/30/2003,93.82,94.82,93.75,94.64,105124,139573
10/01/2003,94.59,94.87,94.29,94.83,92441,135011
10/02/2003,94.94,95.42,94.75,95.28,75401,132551
10/03/2003,95.26,95.88,94.91,95.84,88841,130422
10/06/2003,95.95,96.24,95.76,95.91,67517,133047
10/07/2003,95.91,96.02,95.52,95.85,79316,123471
10/08/2003,95.91,95.94,94.89,95.25,97680,115844
10/09/2003,95.24,96.64,94.92,96.45,99879,106410
10/10/2003,96.49,98.04,96.25,97.41,114372,91914
10/13/2003,97.41,97.49,97.04,97.39,57361,80980
10/14/2003,97.34,97.93,96.94,97.26,81905,72662
10/15/2003,97.22,97.49,96.95,97.21,49387,62711
10/16/2003,97.21,97.44,96.74,96.98,55764,44366
10/17/2003,97.21,97.21,95.34,96.12,60800,30502
10/20/2003,96.11,96.11,95.16,95.79,40724,25721
10/21/2003,95.77,96.09,95.49,95.62,35273,13992
10/22/2003,95.58,95.95,95.17,95.22,98805,184144
10/23/2003,95.22,95.65,94.7,95.6,107240,183078
10/24/2003,95.64,96.1,95.18,95.46,90608,180462
10/27/2003,95.4,95.62,95,95.22,71000,178254
10/28/2003,95.18,95.29,94.82,94.86,82221,176599
10/29/2003,94.85,95.29,94.1,94.21,133250,166589
10/30/2003,94.25,94.28,93.56,93.77,105289,160155
10/31/2003,93.8,94.45,93.77,94.41,78207,157566
11/03/2003,94.43,94.85,94.1,94.2,67441,152450
11/04/2003,94.15,94.2,93.77,94.05,59493,149782
11/05/2003,94.07,95.68,94,95.6,131030,148148
11/06/2003,95.55,96,95.26,95.56,111373,147679
11/07/2003,95.57,96.44,95.52,96.15,99225,136527
11/10/2003,96.44,96.59,95.93,96.18,68902,125337
11/11/2003,96.22,96.53,95.98,96.45,73025,113401
11/12/2003,96.45,96.65,96.05,96.63,95655,104125
11/13/2003,96.61,97.25,96.25,97.2,108047,89631
11/14/2003,97.2,97.8,97.11,97.67,95370,82809
11/17/2003,97.67,97.67,96.83,97.03,81546,69148
11/18/2003,96.97,98.65,96.68,98.58,78337,54725
11/19/2003,98.5,98.8,98,98.22,94105,26326
11/20/2003,98.2,98.85,97.84,98.16,56888,8988
11/21/2003,98.05,98.57,97.72,97.91,87949,201212
11/24/2003,97.77,97.77,95.95,96.04,132005,186974
11/25/2003,96.05,96.71,95.6,96.07,128695,173060
11/26/2003,96.15,96.75,96.06,96.71,81120,165354
12/01/2003,96.56,96.65,95.96,96.25,72174,157541
12/02/2003,96.24,97.27,96.1,97.08,101935,157184
12/03/2003,97.1,97.48,96.65,97.4,87128,154775
12/04/2003,97.4,97.95,96.73,97.56,112018,155633
12/05/2003,97.53,97.58,96.98,97.03,80232,139767
12/08/2003,96.96,98.73,96.93,98.4,105488,132153
12/09/2003,98.39,98.6,97.9,98.06,93108,120973
12/10/2003,98.01,98.93,97.8,98.18,112263,106982
12/11/2003,98.21,98.4,97.65,98.15,79276,97805
12/12/2003,98.27,99.5,98.17,99.34,103735,87746
12/15/2003,98.34,99.62,98.04,99.48,109492,67096
12/16/2003,99.47,99.65,99,99.19,67776,46373
12/17/2003,99.15,100.07,99.1,99.65,47163,37717
12/18/2003,99.67,100.2,99.2,100.01,57179,27860
12/19/2003,99.95,100.23,99.1,99.32,38070,6194
12/22/2003,99.2,99.29,98,98.17,86820,183843
12/23/2003,98.36,99.16,97.55,98.25,64226,179419
12/24/2003,98.4,99.3,98.25,99.16,60080,175735
12/29/2003,99.05,99.05,98.4,98.7,52363,177132
12/30/2003,98.7,99.33,98.68,99.09,58243,182167
12/31/2003,99.2,99.5,98.6,98.82,66694,181089
01/05/2004,98.7,100.25,98.57,100.08,114416,191584
01/06/2004,100.06,100.65,99.6,100,113776,178377
01/07/2004,99.98,100.19,99.35,99.92,88261,169949
01/08/2004,99.95,100.3,99.7,100.28,97931,149457
01/09/2004,100.35,101,100.35,100.61,114505,134376
01/12/2004,100.65,101.1,100.05,101.02,107546,119389
01/13/2004,101.1,101.5,100.65,100.73,124845,95620
01/14/2004,100.6,101.04,100.42,100.8,131630,71104
01/15/2004,100.87,101.71,99.57,99.74,107451,43434
01/16/2004,99.8,101.6,99.7,101.37,62575,23331
01/20/2004,101.22,102.67,101.22,102.5,69034,10998
01/21/2004,102.42,102.61,101.91,102.21,95212,225345
01/22/2004,102.22,102.58,101.38,102.56,122495,218886
01/23/2004,102.6,102.88,102.28,102.57,108114,224486
01/26/2004,102.42,102.42,101.8,102.1,80959,220841
01/27/2004,102.08,102.61,101.53,101.75,90460,219872
01/28/2004,101.77,102.26,100.98,101.25,106790,215998
01/29/2004,101.25,101.43,100.04,100.44,123336,207127
01/30/2004,100.5,100.98,100.33,100.68,102697,202989
02/02/2004,100.83,102.68,100.19,102.61,118424,203287
02/03/2004,102.48,102.83,101.7,101.73,105939,196160
02/04/2004,101.72,102.08,100.58,100.73,107012,183066
02/05/2004,100.82,100.93,99.83,100.71,121225,169932
02/06/2004,100.74,101.07,99.95,100.11,90857,163670
02/09/2004,99.98,100.58,99.88,100.46,77588,152062
02/10/2004,100.53,101.91,100.45,101.5,108514,145531
02/11/2004,101.63,102.03,100.93,101.63,106972,131492
02/12/2004,101.63,101.88,101.28,101.61,89894,115699
02/13/2004,101.59,102.28,101.58,102.19,88722,92895
02/17/2004,102.11,102.88,101.88,102.82,99461,70083
02/18/2004,102.71,103.51,102.63,103.08,72377,50498
02/19/2004,103.03,103.73,102.83,103.63,51283,31397
02/20/2004,103.43,103.73,102.68,103.23,65184,11289
02/23/2004,103.24,103.67,103,103.32,65437,202159
02/24/2004,103.33,104.04,103.27,103.55,92135,205561
02/25/2004,103.55,104.87,103.45,104.65,109030,216061
02/26/2004,104.67,104.92,104.12,104.48,85036,208583
02/27/2004,104.46,105.2,104.27,105.13,75996,203536
03/01/2004,105.13,105.97,104.76,105.83,88514,198013
03/02/2004,105.77,105.95,105.37,105.63,59070,189273
03/03/2004,105.62,105.79,104.32,104.77,104637,183106
03/04/2004,104.78,105.82,104.65,105.61,96794,184046
03/05/2004,105.67,106.42,105.67,106.23,84295,169372
03/08/2004,106.23,106.48,105.32,105.54,77803,156136
03/09/2004,105.47,105.9,105.03,105.25,94312,147858
03/10/2004,105.27,105.52,104.6,105.07,97400,131976
03/11/2004,105.26,105.83,105.02,105.75,103107,118785
03/12/2004,105.93,106.17,104.27,105.16,129747,100801
03/15/2004,105.12,106.45,104.82,106.41,96024,92757
03/16/2004,106.39,106.77,105.99,106.45,88874,76319
03/17/2004,106.41,107.32,106.3,107.15,108748,64792
03/18/2004,107.17,107.22,106.37,106.9,65163,46999
03/19/2004,106.85,107.47,106.6,107.05,53868,32191
03/22/2004,107.06,107.06,105.77,106.08,55900,8987
03/23/2004,106.26,106.81,105.79,106.66,79757,221657
03/24/2004,106.62,106.99,105.86,106.22,87750,214788
03/25/2004,106.21,106.26,104.61,104.72,131626,199585
03/26/2004,104.79,105.14,103.96,104.94,112479,191635
03/29/2004,104.89,104.89,104.23,104.66,62030,188527
03/30/2004,104.61,105.66,104.46,105.46,93685,196311
03/31/2004,105.45,105.98,104.06,104.97,151091,187814
04/01/2004,105.03,105.08,103.11,103.48,128731,185097
04/02/2004,103.54,103.86,102.51,103.6,124352,169961
04/05/2004,103.41,103.85,103.14,103.59,58472,162799
04/06/2004,103.61,104.21,103.38,104.18,67933,161445
04/07/2004,104.2,105.81,103.9,105.36,140771,142940
04/08/2004,105.38,106.51,105.34,106.35,110318,135239
04/12/2004,106.45,107.16,106.32,107.05,94634,131364
04/13/2004,107.03,107.06,106.21,106.42,110077,115904
04/14/2004,106.36,106.48,105.46,105.93,123251,93915
04/15/2004,105.91,106.86,105.65,106.78,125042,63565
04/16/2004,106.77,107.16,106.38,106.95,74008,47835
04/19/2004,106.86,107.51,106.51,106.63,83195,30598
04/20/2004,106.66,106.96,106.19,106.81,76687,7771
04/21/2004,106.34,106.37,105.23,105.61,127686,219331
04/22/2004,105.62,107.03,105.58,106.59,116595,223176
04/23/2004,106.67,106.78,105.98,106.34,75947,218221
04/26/2004,106.63,107.03,106.43,106.85,78091,222102
04/27/2004,106.81,107.58,106.75,107.41,100605,227571
04/28/2004,107.42,108.06,106.69,107.34,115017,230658
04/29/2004,107.21,107.32,106.51,107.19,92970,224942
04/30/2004,107.3,107.91,107.13,107.26,75381,219465
05/03/2004,107.27,108.18,107.13,108.09,69948,220392
05/04/2004,108.06,109.03,107.81,108.86,98865,213708
05/05/2004,108.83,109.62,108.37,109.45,117224,211285
05/06/2004,109.5,109.85,109.03,109.25,89437,205868
05/07/2004,109.31,109.88,109.25,109.81,89998,191841
05/10/2004,109.72,109.83,108.16,108.81,121414,173536
05/11/2004,108.76,109.98,108.35,109.94,109559,159186
05/12/2004,110.09,110.8,109.7,110.65,115067,139944
05/13/2004,110.61,110.98,110.18,110.96,96483,120944
05/14/2004,110.96,111.44,110.63,111.26,101223,103496
05/17/2004,111.16,111.73,110.68,111.43,95978,67859
05/18/2004,111.43,111.46,110.23,110.42,69356,49618
05/19/2004,110.33,111.43,109.78,111.38,84734,24776
05/20/2004,111.45,111.58,110.63,110.8,60284,12332
05/21/2004,110.68,110.96,109.6,109.93,125915,236104
05/24/2004,110,111.85,109.45,111.72,133612,243522
05/25/2004,111.7,111.83,110.75,111.14,109310,239933
05/26/2004,111.13,111.65,110.5,110.7,115057,238462
05/27/2004,110.65,110.69,108.95,109.5,144918,225445
05/28/2004,109.44,109.95,109.06,109.88,82438,220244
06/01/2004,110.4,112.38,110.27,112.33,145353,228701
06/02/2004,112.31,112.45,109.9,109.96,133154,210386
06/03/2004,109.88,110.85,108.15,109.28,193898,200218
06/04/2004,109.25,109.46,108.31,108.49,125251,176043
06/07/2004,108.44,108.9,107.75,108.66,108413,159368
06/08/2004,108.7,109.14,107.2,107.28,118680,136976
06/09/2004,107.22,107.6,106.45,107.54,137052,115795
06/10/2004,107.54,108.6,107.38,108.45,116958,96087
06/14/2004,108.27,108.4,107.45,107.59,74975,84002
06/15/2004,107.59,108.4,106.9,107.19,95150,73402
06/16/2004,107.16,107.67,107,107.32,71578,63369
06/17/2004,107.34,108.6,107.29,108.46,81026,43005
06/18/2004,108.48,108.83,108.15,108.75,48827,33979
06/21/2004,108.65,109.05,107.5,107.63,45879,23445
06/22/2004,107.63,108.2,107.4,108.11,40064,7882
06/23/2004,108.05,108.38,107.18,107.43,104455,204400
06/24/2004,107.51,107.96,107.31,107.79,76683,203274
06/25/2004,107.81,107.88,106.96,107.41,79430,199673
06/28/2004,107.15,107.28,105.76,106.1,111640,191429
06/29/2004,106.11,106.24,105.48,105.52,83929,188221
06/30/2004,105.49,106.96,105.38,106.91,113572,186951
07/01/2004,106.91,108.96,106.55,108.6,148926,182441
07/02/2004,108.56,108.91,108.12,108.25,77900,178056
07/06/2004,108.65,109.56,108.61,109.51,87801,174308
07/07/2004,109.44,109.7,108.61,108.94,95621,166946
07/08/2004,109.05,110.26,108.71,110.19,120007,152934
07/09/2004,110.04,110.3,109.76,109.82,181640,136797
07/12/2004,109.62,110.61,109.28,109.36,102800,114263
07/13/2004,109.26,109.63,108.84,109.3,92287,94881
07/14/2004,109.36,110.91,109.06,110.83,118278,82005
07/15/2004,110.83,110.98,110.36,110.63,81492,59407
07/16/2004,110.56,111.66,110.26,111.11,68405,47242
07/19/2004,111.05,111.76,110.58,111.5,84275,29478
07/20/2004,111.56,112.16,110.36,110.72,45525,11982
07/21/2004,110.68,111.43,110.53,110.86,89370,236710
07/22/2004,110.85,111.93,110.7,111.64,88341,240016
07/23/2004,111.68,112.11,111.48,111.99,70828,232457
07/26/2004,112.03,112.23,111.33,111.72,61560,228299
07/27/2004,111.71,112.5,111.59,112.12,74178,227481
07/28/2004,112.13,113.33,111.94,113.18,115041,232217
07/29/2004,113.18,113.26,112.38,113.03,85892,232504
07/30/2004,113,114.13,112.93,114.08,82360,230512
08/02/2004,113.97,114.23,113.55,114.1,76914,230805
08/03/2004,114.12,114.52,113.78,114.43,96104,228546
08/04/2004,114.43,114.62,113.08,113.11,114324,217313
08/05/2004,113.09,114.78,112.9,114.69,129267,217042
08/06/2004,114.63,115.05,114.03,114.23,116325,202017
08/09/2004,114.09,115.26,113.83,115.12,107003,186234
08/10/2004,115.1,115.32,114.48,114.8,101434,164434
08/11/2004,114.8,115.24,113.58,115.08,135678,149345
08/12/2004,115.05,116.03,114.83,115.78,107503,142380
08/13/2004,115.75,116.93,115.58,116.86,127892,125479
08/16/2004,116.88,117.19,116.23,116.33,116604,103801
08/17/2004,116.33,117.23,115.91,117.03,117923,82676
08/18/2004,117.03,117.67,116.78,117.55,91309,58747
08/19/2004,117.63,119.03,117.48,118.98,100726,33866
08/20/2004,119.1,119.68,117.88,118.14,67662,13922
08/23/2004,118.23,118.64,117.43,117.47,89873,230302
08/24/2004,117.42,117.55,116.17,116.63,110541,221181
08/25/2004,116.59,117,114.64,114.89,140409,219468
08/26/2004,114.96,115.57,113.92,114.52,144931,216010
08/27/2004,114.47,115.01,114.17,114.6,90862,210647
08/30/2004,114.73,114.92,112.72,113.7,96179,204326
08/31/2004,113.67,113.81,112.87,113.54,95695,202070
09/01/2004,113.53,115.82,113.53,115.42,116977,204736
09/02/2004,115.32,116.79,115.17,115.48,111545,197531
09/03/2004,115.49,115.87,115.02,115.41,71533,189289
09/07/2004,114.99,115.11,114.15,114.73,81919,182894
09/08/2004,114.64,115.12,113.82,114.19,93946,169840
09/09/2004,114.15,116.17,113.91,116.03,137093,157307
09/10/2004,115.97,116.51,113.94,114.23,116771,139695
09/13/2004,114.55,115.87,114.37,115.29,104475,123784
09/14/2004,115.22,116.27,115.09,115.81,119253,94703
09/15/2004,115.86,116.72,114.82,115,137538,72013
09/16/2004,115.17,115.62,114.17,115.3,109130,58033
09/17/2004,115.43,117.22,115.33,117.01,88983,41799
09/20/2004,117.01,117.82,116.72,117.77,76282,24260
09/21/2004,117.77,118.82,117.47,118.52,57031,7833
09/22/2004,118.51,120.41,118.18,120.11,152522,227037
09/23/2004,120.11,120.76,119.26,120.22,138604,222769
09/24/2004,120.22,120.71,119.66,120.64,74583,218924
09/27/2004,120.51,121.51,120.4,121.4,85633,217964
09/28/2004,121.33,122.23,121.28,121.66,118151,218886
09/29/2004,121.62,121.96,120.16,121.27,126065,218233
09/30/2004,121.26,121.86,120.91,121.4,89429,214789
10/01/2004,121.4,121.91,120.96,121.88,84046,210977
10/04/2004,121.66,121.73,121.2,121.67,59095,204876
10/05/2004,121.59,123.05,121.56,122.85,99256,201443
10/06/2004,122.94,123.91,122.51,123.78,120192,196936
10/07/2004,123.76,124.76,123.68,124.43,111627,180931
10/08/2004,124.31,125.16,123.61,125.07,125635,162366
10/11/2004,124.95,125.56,124.71,125.4,85996,151639
10/12/2004,125.4,126.21,124.13,124.27,146741,134343
10/13/2004,124.36,125.71,123.25,125.4,136661,122209
10/14/2004,125.41,126.64,125.11,126.52,122463,107189
10/15/2004,126.47,126.76,125.9,126.69,115090,88311
10/18/2004,126.56,127.09,124.88,125.43,80723,53960
10/19/2004,125.4,125.41,124.35,125.05,81902,29303
10/20/2004,125.05,126.96,124.41,126.68,54760,20624
10/21/2004,126.65,127.33,126.39,126.85,88546,250773
10/22/2004,126.88,127.88,126.78,127.55,90049,246858
10/25/2004,127.43,128.05,126.58,126.92,91506,245160
10/26/2004,126.87,127.63,126.23,127.55,103950,241180
10/27/2004,127.56,128.03,124.48,124.84,180216,237817
10/28/2004,124.83,125.18,123.2,123.3,170333,230375
10/29/2004,123.23,124.18,122.85,124.14,119551,222365
11/01/2004,124.2,124.88,121.68,122.51,141642,212893
11/02/2004,122.57,122.8,121.93,122,92034,205795
11/03/2004,121.99,123.58,121.03,123.26,162225,199291
11/04/2004,123.26,123.44,121.15,121.2,129924,193155
11/05/2004,121.19,122.08,120.68,121.99,126955,176781
11/08/2004,121.98,121.98,120.93,121.47,82855,162464
11/09/2004,121.4,121.81,119.58,119.75,138782,144364
11/10/2004,119.73,121.38,119.34,121.24,138082,128516
11/11/2004,121.18,121.28,119.48,119.8,99918,115581
11/12/2004,119.93,120.43,119.48,119.7,80577,108429
11/15/2004,119.49,119.83,117.63,119.25,104638,98725
11/16/2004,119.27,119.78,118.45,118.49,92843,64089
11/17/2004,118.54,119.48,117.78,119.22,89996,43901
11/18/2004,119.13,119.53,118.03,118.6,74086,24686
11/19/2004,118.58,121.28,118.38,120.82,9505,7619
11/22/2004,120.73,121.48,120.28,120.57,97867,211818
11/23/2004,120.41,122.18,120.15,120.87,103026,211580
11/24/2004,120.63,121.53,119.73,121.37,98881,203251
11/29/2004,121.33,121.88,121.05,121.69,64086,202038
11/30/2004,121.58,122.33,120.61,121.06,7801,202921
12/01/2004,121,121.05,117.28,117.42,152354,194536
12/02/2004,117.42,117.83,114.43,115.18,172444,187708
12/03/2004,115.26,115.68,113.98,114.47,120248,183414
12/06/2004,114.43,115.53,114.19,114.91,91407,178799
12/07/2004,115.03,115.12,113.24,113.39,115721,164502
12/08/2004,113.34,114.43,112.38,113.87,140199,152214
12/09/2004,113.98,115.13,113.88,114.46,8178,133674
12/10/2004,114.43,115.22,112.18,112.64,7674,116356
12/13/2004,112.83,113.58,112.18,112.94,102895,98224
12/14/2004,113.05,113.82,112.78,113.75,93430,88517
12/15/2004,113.73,116.38,113.73,116.12,126367,53588
12/16/2004,116.23,116.48,114.93,116.11,70228,43730
12/17/2004,116.03,118.28,115.9,118.21,67920,27414
12/20/2004,118.13,118.13,116.83,117.57,36455,9639
12/21/2004,117.44,117.94,117.1,117.55,62927,172684
12/22/2004,117.54,117.74,115.44,116.03,81885,171604
12/23/2004,115.97,116.19,115.54,115.97,48498,164204
12/27/2004,115.66,115.66,112.99,113.11,60481,165894
12/28/2004,113.04,114.11,112.79,113.56,54109,170205
12/29/2004,113.6,115.49,113.19,115.43,88805,166770
12/30/2004,115.4,115.59,114.31,115.24,76069,163554
01/03/2005,114.89,114.89,113.04,113.91,73524,165451
01/04/2005,113.97,115.92,113.64,115.7,108654,161571
01/05/2005,115.69,115.79,114.39,115.18,97832,152795
01/06/2005,115.18,117.54,114.59,117.35,128489,148723
01/07/2005,117.29,117.89,116.54,117.22,105340,133184
01/10/2005,117.39,119.09,116.99,117.12,110347,125060
01/11/2005,117.02,117.94,116.74,117.47,99560,110256
01/12/2005,117.52,118.39,116.79,118.16,122146,93100
01/13/2005,118.29,120.19,118.09,119.83,113889,75925
01/14/2005,119.66,120.44,119.39,120.17,78581,57362
01/18/2005,120.39,121.29,119.49,120.17,82541,42102
01/19/2005,120.15,120.2,119.29,119.34,68927,20700
01/20/2005,119.39,119.39,118.19,118.7,2600,5610
01/21/2005,119.02,120.34,118.66,119.99,109387,225173
01/24/2005,120.27,120.63,119.19,120.3,82895,223551
01/25/2005,120.3,121.19,119.69,120.95,77796,225454
01/26/2005,120.87,121.14,119.29,120.45,115698,224779
01/27/2005,120.4,121.14,119.94,119.99,85862,224317
01/28/2005,119.94,120.24,118.09,118.52,106856,218451
01/31/2005,118.07,119.69,117.4,119.54,81115,219967
02/01/2005,119.52,119.55,118.39,118.54,83502,209355
02/02/2005,118.47,118.99,117.79,118,85112,205200
02/03/2005,118.04,118.08,117.09,118.06,70135,199959
02/04/2005,118.1,118.64,117.49,117.89,75969,191806
02/07/2005,117.71,117.86,116.44,116.7,103691,170913
02/08/2005,116.65,117.09,116.17,116.82,99803,146260
02/09/2005,116.83,117.79,115.89,117.03,85275,120025
02/10/2005,117.02,118.69,116.81,118.4,79325,104496
02/11/2005,118.38,118.89,118.09,118.59,83654,84901
02/14/2005,118.44,119.14,117.94,118.84,76756,74633
02/15/2005,118.82,119.24,118.49,118.65,68241,69653
02/16/2005,118.67,120.14,118.29,119.85,94711,55873
02/17/2005,119.85,120.04,118.69,118.94,66210,36469
02/18/2005,118.96,119.94,118.93,119.69,1229,24593
02/22/2005,119.76,121.01,119.76,120.74,583,24593
02/23/2005,122.32,122.72,121.98,122.29,88112,240304
02/24/2005,122.33,123.17,121.58,122.51,114186,237264
02/25/2005,122.57,123.02,122.07,122.61,74335,233505
02/28/2005,122.92,123.4,122.22,122.87,1079,230430
03/01/2005,122.89,122.97,121.77,122.8,91603,224568
03/02/2005,122.82,124.21,122.57,124.17,113318,227202
03/03/2005,124.16,126.32,123.97,124.69,147324,222134
03/04/2005,124.72,125.12,124.04,124.9,82919,211646
03/07/2005,124.68,125.07,124.03,125.01,90228,193834
03/08/2005,124.99,126.27,124.38,125.71,106611,181533
03/09/2005,125.66,126.77,125.28,125.89,99169,152458
03/10/2005,125.66,125.74,123.97,124.66,85213,133313
03/11/2005,124.72,125.72,123.62,125.55,112324,112796
03/14/2005,125.57,126.17,124.64,126.07,88000,98637
03/15/2005,126.02,126.57,125.37,126.17,95437,84006
03/16/2005,126.12,127.72,125.52,127.58,93525,66060
03/17/2005,127.57,128.72,127.27,127.52,68556,44448
03/18/2005,127.41,128.12,127.07,127.84,59747,24937
03/21/2005,127.8,128.24,127.32,127.74,2676,12998
03/22/2005,127.76,127.98,126.09,126.43,98194,265070
03/23/2005,126.33,126.33,123.6,124.21,158704,260009
03/24/2005,124.52,125.3,123.88,125.24,57912,251270
03/28/2005,124.84,125.05,124,124.45,59674,248894
03/29/2005,124.3,124.9,123.85,124.63,72903,247813
03/30/2005,124.68,124.86,122.8,124.39,122512,242167
03/31/2005,124.43,126.5,124.33,125.8,109531,232397
04/01/2005,125.65,128.1,125.36,127.67,112997,227215
04/04/2005,127.55,128.68,127,127.41,88354,219533
04/05/2005,127.36,127.6,126.4,126.44,90480,215710
04/06/2005,126.39,127.3,125.7,126.25,94458,209861
04/07/2005,126.18,127.24,124.17,124.51,132876,186871
04/08/2005,124.52,124.6,123.1,123.72,91142,161994
04/11/2005,123.66,124.25,122.5,124.11,97925,145022
04/12/2005,124.2,124.45,122.15,122.26,135906,117271
04/13/2005,122.17,122.17,120.46,120.62,134518,94654
04/14/2005,120.7,121.8,120.15,121.53,114517,83791
04/15/2005,121.45,121.68,120.4,120.89,102520,60238
04/18/2005,120.83,121.6,120.06,120.77,70860,45420
04/19/2005,120.7,122.75,120.7,122.69,62803,20353
04/20/2005,122.59,123.5,122.4,122.84,27624,9821
04/21/2005,122.82,123.25,121.95,123.15,99239,263784
04/22/2005,123.18,124.85,123.15,124.34,113285,256670
04/25/2005,124.1,124.95,123.45,123.52,80454,258126
04/26/2005,123.29,123.35,122.3,123.15,110734,244324
04/27/2005,123.25,123.35,120.5,120.56,123080,235534
04/28/2005,120.51,120.84,118.75,120.72,142425,228331
04/29/2005,120.76,121.23,118.45,118.67,10524,217256
05/02/2005,118.23,119.94,117.98,119.87,98520,215261
05/03/2005,119.95,119.96,118.25,118.45,104736,208728
05/04/2005,118.47,119.9,117.75,119.08,141087,204726
05/05/2005,119.12,119.89,118.45,119.78,96261,198674
05/06/2005,119.92,121.18,119.2,119.91,143891,188803
05/09/2005,120.23,121.1,119.6,120.98,91152,170386
05/10/2005,120.95,122.05,120.6,121.02,98225,157593
05/11/2005,120.72,120.9,119.2,119.4,111016,142805
05/12/2005,119.36,119.37,117.25,117.49,129131,126055
05/13/2005,117.65,118.06,116.7,117.62,109655,115794
05/16/2005,117.62,117.65,116.55,117.56,78186,106311
05/17/2005,117.59,117.95,117,117.92,101743,68030
05/18/2005,117.85,118.3,116.11,116.2,98946,47186
05/19/2005,116.05,116.95,115.75,115.87,68221,21085
05/20/2005,115.9,116.52,115.15,115.75,5372,21085
05/23/2005,114.85,116.1,114.65,115.76,91193,237486
05/24/2005,115.75,116.54,115.52,116.27,87029,233702
05/25/2005,116.23,118.2,116.18,117.58,132791,233884
05/26/2005,117.55,118.3,117.25,117.61,92360,222634
05/27/2005,117.5,118.6,117.43,118.45,69866,220245
05/31/2005,118.58,118.65,117.5,118.57,91943,211953
06/01/2005,118.55,121.3,118.53,121.2,117597,206090
06/02/2005,121.14,122,120.13,120.23,126015,196616
06/03/2005,120.11,121.7,120.02,121.63,88726,185666
06/06/2005,121.8,122.15,120.5,121.09,85859,177177
06/07/2005,121.08,121.35,120.18,120.36,101219,162279
06/08/2005,120.44,121.6,119.05,119.14,128022,144861
06/09/2005,119.11,120.99,118.82,120.88,111430,125458
06/10/2005,121.01,121.55,119.95,120.14,105658,107062
06/13/2005,120.03,122.4,119.65,122.22,103592,96294
06/14/2005,122.15,122.4,121.43,121.6,96779,90385
06/15/2005,121.54,123.35,121.25,122.17,101553,81441
06/16/2005,122.11,123.5,121.72,123.18,85975,66462
06/17/2005,123.2,125.2,123.06,125.07,63986,49940
06/20/2005,125.11,126.12,124.7,125.97,63574,29443
06/21/2005,125.97,126.3,125.2,125.5,385,29443
06/22/2005,125.38,126.01,124.31,124.55,106890,237416
06/23/2005,124.61,126.46,124.6,125.88,93099,242212
06/24/2005,125.86,126.46,125.63,126.3,86110,232438
06/27/2005,126.36,127.41,126.36,127,79216,232817
06/28/2005,126.9,126.93,124.36,124.66,113646,223052
06/29/2005,124.72,124.81,123.36,123.72,119267,219923
06/30/2005,123.69,124.26,122.36,122.96,157689,212109
07/01/2005,123.02,125.46,122.91,125.21,90493,208429
07/05/2005,125.35,126.56,125.26,126.05,90505,201530
07/06/2005,126.06,127.81,126.06,127.74,112573,200914
07/07/2005,127.74,128.56,123.66,127.19,133519,192495
07/08/2005,127.18,128.36,126.01,126.09,113009,175362
07/11/2005,125.86,125.96,124.48,125.38,111543,160560
07/12/2005,125.61,127.71,125.38,127.08,124148,145531
07/13/2005,127.01,127.76,126.26,126.47,113298,125960
07/14/2005,126.45,126.6,123.71,124.26,131775,108650
07/15/2005,124.33,125.36,123.79,124.55,107137,78937
07/18/2005,124.46,125.44,123.26,123.78,76097,57814
07/19/2005,123.71,124.23,123.26,123.92,85894,41469
07/20/2005,123.84,124.76,122.56,123.18,358,41469
07/21/2005,123.31,123.33,121.66,122.29,106235,261635
07/22/2005,122.43,123.86,122.29,123.81,83067,256457
07/25/2005,123.91,124.23,122.81,124.16,78479,253136
07/26/2005,124.26,125.04,123.66,124.36,86851,252635
07/27/2005,124.31,124.86,123.76,124.27,93281,250465
07/28/2005,124.37,125.31,123.96,125.1,83720,245810
07/29/2005,125.09,126.21,124.97,125.73,100656,236406
08/01/2005,125.67,127.46,125.67,126.73,104282,234240
08/02/2005,126.75,127.11,126.03,127.05,84877,226133
08/03/2005,127.1,127.66,125.96,126.02,107880,219943
08/04/2005,125.94,127.26,125.76,126.54,83416,211293
08/05/2005,126.58,127.56,126.58,127.47,103856,191412
08/08/2005,127.47,129.16,127.37,129.1,117473,187973
08/09/2005,129.07,129.43,128.16,128.23,113868,172062
08/10/2005,128.28,130.16,128.07,130.06,138316,152378
08/11/2005,130.11,131.16,129.58,130.96,124631,132523
08/12/2005,130.98,132.26,130.76,132.02,121665,116074
08/15/2005,132.01,132.16,130.51,131.43,84415,108670
08/16/2005,131.42,132.01,130.66,131.24,108865,94738
08/17/2005,131.3,131.76,128.31,128.41,121220,74348
08/18/2005,128.49,128.93,127.41,128.43,66188,50812
08/19/2005,128.46,130.66,128.46,130.51,81603,25658
08/22/2005,130.56,131.41,130.16,130.61,492,25658
08/23/2005,130.52,131.16,129.61,130.67,83182,257767
08/24/2005,130.75,132.36,130.26,132.28,98722,253800
08/25/2005,132.37,132.96,131.36,132.45,78799,251181
08/26/2005,132.45,132.91,130.86,131.09,92781,244405
08/29/2005,133.56,135.76,131.26,132.16,151039,235263
08/30/2005,132.36,135.81,132.22,134.77,178298,235486
08/31/2005,134.91,135.61,132.76,133.9,143723,221694
09/01/2005,133.71,134.56,133.21,134.43,102649,214560
09/02/2005,134.36,134.62,132.31,132.53,97743,201628
09/06/2005,131.56,132.52,130.61,130.92,112845,194126
09/07/2005,130.79,131.46,128.86,129.33,116133,184042
09/08/2005,129.4,130.11,128.06,129.45,123332,166602
09/09/2005,129.63,130.31,128.51,129.04,104978,152497
09/12/2005,129.11,129.37,127.51,128.3,109142,132106
09/13/2005,128.27,128.81,127.61,128.07,110403,115031
09/14/2005,128.05,130.16,128.01,130.05,116776,98631
09/15/2005,130.01,130.62,128.86,129.71,111656,76489
09/16/2005,129.66,129.66,127.81,127.96,89331,54146
09/19/2005,127.99,132.26,127.99,132.13,152018,248688
09/20/2005,131.87,132.27,129.62,130.82,134613,248656
09/21/2005,130.84,132.89,130.77,131.42,108751,246315
09/22/2005,131.47,132.76,130.67,131.12,92997,249537
09/23/2005,131.2,131.42,128.47,128.81,96318,244192
09/26/2005,128.06,130.52,127.27,130.44,108135,240144
09/27/2005,130.32,130.79,129.22,129.69,82207,238645
09/28/2005,129.56,132.02,129.22,130.97,125181,233418
09/29/2005,130.96,131.82,130.14,131.41,121353,230530
09/30/2005,131.41,131.65,129.92,130.86,114729,219885
10/03/2005,130.82,131.24,129.61,130.09,69179,214449
10/04/2005,130.02,130.11,127.62,128.52,94277,203142
10/05/2005,128.43,129.42,127.32,127.41,87283,196786
10/06/2005,127.34,127.45,125.32,125.98,116497,186357
10/07/2005,126.22,126.85,125.72,126.46,90342,161216
10/10/2005,126.41,127.06,124.97,126.42,100053,136644
10/11/2005,126.64,128.22,126.5,128.15,121482,123593
10/12/2005,128.21,129.32,128.02,128.74,128614,107469
10/13/2005,128.77,129.01,127.07,127.7,110795,87790
10/14/2005,127.67,127.72,125.82,127.25,79485,80897
10/17/2005,127.57,129.02,127.34,128.98,73275,68802
10/18/2005,128.72,128.9,127.52,127.82,65958,50325
10/19/2005,127.67,128.17,125.97,126.88,148905,284548
10/20/2005,126.77,127.02,124.69,125.39,124319,286900
10/21/2005,125.22,126.07,124.52,126,103721,279805
10/24/2005,125.43,125.87,124.67,125.69,78770,272805
10/25/2005,125.6,127.92,125.35,127.81,101666,263290
10/26/2005,127.67,128.32,125.97,126.03,109993,258950
10/27/2005,126.25,126.87,125.62,126.46,99579,251390
10/28/2005,126.47,126.85,125.92,126.59,89726,245466
10/31/2005,126.57,126.76,124.64,125.13,103815,236428
11/01/2005,125.13,125.67,124.42,125.22,95972,231880
11/02/2005,125.27,125.77,124.12,125.12,97860,226235
11/03/2005,125.07,127.22,124.93,127.15,100006,225389
11/04/2005,127.12,127.52,125.87,125.95,92736,214902
11/07/2005,125.48,125.81,123.97,124.84,126389,184345
11/08/2005,124.84,125.22,124.27,125.08,99616,163585
11/09/2005,125.07,125.77,123.97,124.3,133271,144022
11/10/2005,124.17,124.33,122.77,123.17,104739,131607
11/11/2005,123.14,123.57,122.3,122.9,100707,114261
11/14/2005,123.17,123.57,122.72,123.06,68821,98019
11/15/2005,123.09,123.77,122.27,122.35,102686,77604
11/16/2005,122.35,123.62,122.07,123.25,81905,63906
11/17/2005,123.26,123.91,121.95,122,110448,284637
11/18/2005,122.15,122.32,121.2,122.06,111722,286706
11/21/2005,122.27,123.03,121.95,122.55,68601,288635
11/22/2005,122.65,123.85,122.4,123.69,81621,281735
11/23/2005,123.6,124,122.8,123.56,78621,281706
11/28/2005,122.96,123.15,121.55,122.21,98709,281509
11/29/2005,122.16,122.6,121.3,121.35,98126,279905
11/30/2005,121.2,122.25,120.57,122.17,131180,272728
12/01/2005,122.25,123.65,121.87,123.32,112884,260783
12/02/2005,123.32,124.4,123,124.17,114720,248067
12/05/2005,124.26,125.65,124.26,124.76,106593,241446
12/06/2005,124.62,125.3,124.4,124.79,80399,230456
12/07/2005,124.86,125.53,123.96,124.06,129029,212601
12/08/2005,124.2,125.55,123.9,125.51,104846,185900
12/09/2005,125.61,126.35,123.9,124.24,123432,159958
12/12/2005,124.36,126.2,124.35,126.15,113722,145304
12/13/2005,126.14,126.75,125.61,126.22,102192,127915
12/14/2005,126.13,126.6,125.65,125.7,84305,106291
12/15/2005,125.7,126.05,124.8,124.84,100827,68814
12/16/2005,124.75,124.94,122.85,122.91,91102,47911
12/19/2005,122.76,123.41,121.61,121.91,106300,237407
12/20/2005,121.96,122.56,121.76,121.95,89980,241189
12/21/2005,121.97,122.56,121.41,122.42,84506,241915
12/22/2005,122.46,123.15,121.58,122.14,60474,239057
12/23/2005,122.12,122.36,121.51,122.29,37520,235018
12/27/2005,122.16,122.16,121.16,122.02,55477,238420
12/28/2005,122.05,124.31,121.62,123.68,87694,239288
12/29/2005,123.75,124.71,123.26,124.18,64915,232770
12/30/2005,124.25,125.11,123.59,124.9,72714,214741
01/03/2006,124.9,127.66,124.67,127,130635,219881
01/04/2006,126.86,127.51,126.12,127.28,105194,214085
01/05/2006,127.26,127.6,126.46,126.65,104035,204050
01/06/2006,126.46,128.31,126.46,128.07,110763,200544
01/09/2006,128.01,128.47,126.76,127.36,115558,186668
01/10/2006,127.24,128.06,126.91,127.23,111890,159515
01/11/2006,127.21,128.66,126.46,127.8,166379,136651
01/12/2006,127.84,128.91,127.72,127.8,111400,116009
01/13/2006,127.83,128.19,126.99,127.78,115938,92601
01/17/2006,128.68,130.21,128.46,130.17,117433,72078
01/18/2006,130.21,130.79,129.11,129.59,87073,53087
01/19/2006,129.67,130.59,129.14,130.53,115971,296053
01/20/2006,130.46,132.49,130.46,131.82,149990,301596
01/23/2006,131.79,132.54,130.94,131.44,84184,302974
01/24/2006,131.44,131.45,130.34,130.4,100194,298255
01/25/2006,130.44,130.44,128.79,129.19,138328,301318
01/26/2006,129.19,130.24,128.65,129.6,124697,299250
01/27/2006,129.83,131.29,129.69,131.1,112320,297154
01/30/2006,131.19,131.79,130.59,131.69,92440,296586
01/31/2006,131.74,131.99,130.69,131.26,118865,285315
02/01/2006,131.14,132.34,129.64,129.9,140025,277922
02/02/2006,129.54,130.53,127.74,128.02,150155,267310
02/03/2006,128.04,128.74,127.29,128.71,110816,256490
02/06/2006,128.94,129.96,128.24,128.45,97538,238455
02/07/2006,128.44,128.44,126.34,126.43,145683,214265
02/08/2006,126.53,126.83,125.64,125.89,150436,190365
02/09/2006,125.91,127.04,125.68,125.96,133578,170790
02/10/2006,125.98,126.34,124.54,125.18,146060,141138
02/13/2006,125.44,125.52,124.19,124.58,91961,127475
02/14/2006,124.52,124.64,122.84,122.91,132021,110376
02/15/2006,122.83,123.39,120.94,120.99,136092,79274
02/16/2006,121.04,121.98,120.89,121.8,93510,54811
02/17/2006,122.14,123.34,122.02,123.22,95548,28850
02/21/2006,124.44,124.88,123.83,124.67,114878,255986
02/22/2006,124.43,124.52,122.45,122.94,106291,264290
02/23/2006,122.84,123.08,121.63,122.47,122119,266314
02/24/2006,122.43,125.18,122.4,124.84,134353,263546
02/27/2006,124.73,124.78,122.78,122.93,93771,259145
02/28/2006,122.83,123.43,122.23,123.34,133720,244374
03/01/2006,123.51,124.28,123.39,123.9,91941,236594
03/02/2006,123.89,125.38,123.73,125.29,97323,229733
03/03/2006,125.46,125.72,124.63,125.6,97539,226854
03/06/2006,125.68,125.85,123.73,124.34,98681,212684
03/07/2006,124.25,124.68,123.03,123.51,120050,195426
03/08/2006,123.48,123.61,121.18,121.95,132359,172343
03/09/2006,121.94,122.83,121.48,122.4,118689,147978
03/10/2006,122.49,122.71,121.63,121.89,98521,125108
03/13/2006,121.98,123.83,121.51,123.7,127869,109072
03/14/2006,123.68,125.3,123.2,125.03,108475,93281
03/15/2006,124.87,125.13,123.93,124.1,96651,79030
03/16/2006,123.98,125.83,123.58,125.51,100866,61566
03/17/2006,126.98,127.23,126.03,126.13,77651,269382
03/20/2006,124.7,124.95,122.2,122.46,113054,271971
03/21/2006,122.6,123.2,121.75,122.84,117421,260721
03/22/2006,122.78,123.35,122.11,122.27,96044,254934
03/23/2006,122.4,124.5,122.37,124.41,136666,261774
03/24/2006,124.55,125.25,123.9,124.76,91950,254504
03/27/2006,124.68,125.05,123.95,124.66,62115,250881
03/28/2006,124.72,126.7,124.55,126.57,101384,253675
03/29/2006,126.6,127.2,126.08,126.95,112102,250120
03/30/2006,127.01,127.8,126.55,127.65,95673,248340
03/31/2006,127.55,127.64,126.1,127.13,139335,232187
04/03/2006,126.75,128.4,126.7,127.24,94634,227725
04/04/2006,127.15,127.15,126.1,126.73,108407,225639
04/05/2006,126.7,127.75,126.24,127.57,99786,222732
04/06/2006,127.61,128.7,127.6,128.44,111112,219602
04/07/2006,127.65,128.1,127.15,127.89,109202,197840
04/10/2006,127.84,129.45,127.72,129.24,108018,176866
04/11/2006,129.17,129.95,128.5,129.48,125615,152270
04/12/2006,129.45,130.1,128.95,129.12,123407,125075
04/13/2006,128.65,129.9,128.45,129.82,119373,98032
04/17/2006,130.13,130.95,129.8,130.9,98598,86924
04/18/2006,132.43,133.7,132.21,133.59,128316,288486
04/19/2006,131.8,133.15,131.4,132.87,161860,292439
04/20/2006,132.75,133.25,131.45,132.44,141724,295312
04/21/2006,131.85,134.1,131.8,133.92,100736,290625
04/24/2006,133.81,133.91,131.7,132.08,125457,289158
04/25/2006,132.03,132.75,130.5,131.63,146843,290951
04/26/2006,131.6,131.97,130.6,130.68,107094,287239
04/27/2006,130.68,130.76,129.5,129.72,108953,279839
04/28/2006,130.45,131.4,129.75,130.63,155575,282272
05/01/2006,130.5,132.5,130.45,132.45,83652,290048
05/02/2006,132.55,133.65,132.25,133.36,112597,293283
05/03/2006,133.38,133.74,131,131.03,119109,290255
05/04/2006,130.92,131.22,128.05,128.69,158815,270774
05/05/2006,128.75,129.45,128.45,128.94,119448,252703
05/08/2006,128.92,129.31,127,128.52,122344,231616
05/09/2006,128.59,130.2,128.37,129.44,149147,214517
05/10/2006,129.4,130.95,128.4,130.88,151862,191776
05/11/2006,130.88,132.65,130.73,132.07,135853,167764
05/12/2006,131.6,131.8,130.4,130.79,101826,148981
05/15/2006,130.79,130.79,128.1,128.16,118931,131238
05/16/2006,127.96,129.45,127.26,128.28,118763,111801
05/17/2006,128.1,128.85,126.95,127.44,128969,86398
05/18/2006,128.4,128.95,127.45,128.89,86622,273746
05/19/2006,127.36,128.16,126.71,127.35,117457,282358
05/22/2006,127.31,128.06,126.23,128.02,116410,286300
05/23/2006,128.11,130.21,127.91,129.82,113472,281292
05/24/2006,129.64,129.71,127.86,127.92,118268,285359
05/25/2006,127.97,129.44,127.42,129.38,87142,282743
05/26/2006,129.01,129.96,128.96,129.43,71611,281424
05/30/2006,129.26,130.81,129.26,130.09,81012,277870
05/31/2006,130.01,130.22,128.11,129.35,149098,265941
06/01/2006,129.32,129.96,128.11,128.4,129406,263315
06/02/2006,129.21,130.76,129.21,130.39,113070,249828
06/05/2006,131.01,131.9,130.16,130.66,89820,249500
06/06/2006,130.7,130.96,129.41,130.56,94602,240088
06/07/2006,130.46,130.64,128.56,128.88,128508,222169
06/08/2006,128.92,128.96,127.16,128.41,131031,204594
06/09/2006,129.61,129.86,128.96,129.69,112121,184196
06/12/2006,129.6,130.38,128.26,128.42,113767,162238
06/13/2006,128.3,128.49,126.36,126.62,147275,145967
06/14/2006,126.51,127.46,126.16,127.2,107293,136377
06/15/2006,127.09,128.31,127.06,127.56,135911,97647
06/16/2006,128.08,128.91,127.21,128.26,75619,235645
06/19/2006,127.96,128.13,126.49,127.29,102022,248095
06/20/2006,127.32,128.01,126.59,127.08,99145,250461
06/21/2006,127.08,128.49,126.54,128.07,118193,246077
06/22/2006,128.08,128.94,127.79,128.58,102920,245110
06/23/2006,128.59,129.04,128.02,128.61,77733,240762
06/26/2006,128.42,129.64,128.14,129.54,95883,234277
06/27/2006,129.48,130.24,129.34,129.66,81239,237116
06/28/2006,129.65,130.51,129.34,129.93,90122,235055
06/29/2006,129.94,131.29,129.89,131.26,81818,239833
06/30/2006,131.25,131.89,131.09,131.67,1314,222417
07/05/2006,131.69,133.14,131.12,132.93,91574,223159
07/06/2006,132.94,133.09,132.04,132.88,92581,214757
07/07/2006,132.76,133.52,131.47,131.83,102426,200784
07/10/2006,131.56,131.69,130.64,131.35,104857,187351
07/11/2006,131.25,132.34,131.08,131.9,98074,162237
07/12/2006,131.77,132.79,131.54,132.69,122018,140646
07/13/2006,132.72,134.59,132.65,134.44,144012,119703
07/14/2006,134.41,136.14,134.41,134.77,122621,98525
07/17/2006,134.99,135.48,132.99,133.04,120244,77819
07/18/2006,134.55,135.89,132.89,133,99734,272169
07/19/2006,131.62,131.99,129.53,130.79,151156,269780
07/20/2006,130.79,131.41,129.94,130.29,90462,266765
07/21/2006,130.09,131.22,129.92,130.45,78119,260577
07/24/2006,130.85,131.22,129.52,131.07,76886,260122
07/25/2006,131.12,131.8,129.57,129.77,84882,257252
07/26/2006,129.82,130.82,129.54,129.96,82009,257086
07/27/2006,129.92,130.94,129.74,130.56,79261,256943
07/28/2006,130.52,130.87,128.82,129.26,88585,257095
07/31/2006,129.23,130.5,128.79,130.42,100528,240106
08/01/2006,130.42,131.47,130.04,130.93,87114,235888
08/02/2006,130.94,132.52,130.92,131.83,92494,240063
08/03/2006,132.02,132.21,130.67,131.48,85477,230818
08/04/2006,131.62,131.7,130.17,130.78,76388,225814
08/07/2006,130.59,133.32,130.58,133,129001,215284
08/08/2006,133.07,133.47,132.17,132.33,92343,191232
08/09/2006,132.35,133.42,132.22,132.37,137251,178128
08/10/2006,132.27,132.54,129.92,130.02,142299,147370
08/11/2006,130.02,130.83,129.77,130.37,117634,126096
08/14/2006,129.81,129.97,128.62,129.55,82045,115594
08/15/2006,129.4,129.92,128.84,129.07,76424,108772
08/16/2006,128.95,129.17,127.72,127.91,90069,93211
08/17/2006,127.67,127.77,126.02,126.08,104170,72218
08/18/2006,126.5,127.21,125.62,127.16,71416,57043
08/21/2006,128.2,129.37,128.15,129.32,90677,249114
08/22/2006,128.4,128.65,127.77,128.27,77594,245669
08/23/2006,128.02,128.32,126.27,126.93,89380,246462
08/24/2006,126.82,127.67,126.54,127.53,53961,244632
08/25/2006,127.97,128.92,127.55,127.68,77210,244622
08/28/2006,127.37,127.37,125.32,125.78,75576,237165
08/29/2006,125.63,126.07,124.47,124.88,81668,229371
08/30/2006,124.94,125.42,123.82,125.2,80215,224584
08/31/2006,125.62,125.99,124.52,125.43,89594,216218
09/01/2006,125.46,125.83,124.18,124.36,53471,215460
09/04/2006,124.42,124.76,122.94,123.19,6013,215460
09/05/2006,124.42,124.76,122.94,123.77,78920,213065
09/06/2006,123.82,124.02,122.62,122.67,112103,202452
09/07/2006,122.72,123.15,121.93,122.49,98575,200954
09/08/2006,122.37,122.77,121.17,121.42,120861,191119
09/11/2006,121.18,121.67,120.02,120.78,140696,176259
09/12/2006,120.76,121.61,118.76,118.93,150651,157058
09/13/2006,119.01,119.92,118.67,119.14,168426,128673
09/14/2006,119.44,119.82,118.17,118.39,151783,105575
09/15/2006,118.62,118.83,117.2,118.5,137545,89134
09/18/2006,119.19,120.32,118.68,119.62,59054,261357
09/19/2006,119.02,119.62,116.52,116.69,88442,275868
09/20/2006,116.69,116.86,115.13,115.26,96945,275951
09/21/2006,115.33,116.32,115.17,116.11,66955,280812
09/22/2006,116.23,116.78,114.71,115.07,80391,271901
09/25/2006,114.77,116.67,114.04,115.97,86140,273695
09/26/2006,115.96,116.51,115.12,115.53,89822,270258
09/27/2006,115.66,117.62,114.62,117.48,100427,271013
09/28/2006,117.51,118.52,116.91,117.28,105808,270785
09/29/2006,117.22,117.54,116.01,117.43,89189,260268
10/02/2006,117.32,117.84,115.36,115.55,74574,251124
10/03/2006,115.42,115.67,112.95,113.2,118898,241585
10/04/2006,113.02,114.3,112.28,113.93,126719,228879
10/05/2006,114.28,115.49,113.86,114.55,109581,225153
10/06/2006,114.56,114.8,113.36,114.28,101136,213050
10/09/2006,114.42,115.81,114.3,114.39,65100,189399
10/10/2006,114.47,115.2,112.92,113.04,110794,170567
10/11/2006,113.04,113.62,111.89,112.11,121462,144564
10/12/2006,111.92,112.99,111.74,112.38,114498,124138
10/13/2006,112.86,113.98,112.58,113.09,92822,114136
10/16/2006,113.38,114.64,112.58,114.46,100888,101985
10/17/2006,114.57,115.06,113.18,113.45,122385,80348
10/18/2006,113.62,113.99,111.87,112.17,100214,69162
10/19/2006,112.23,113.7,112.09,113.37,131072,330077
10/20/2006,113.39,114.21,111.99,112.2,133502,337116
10/23/2006,112.3,112.34,110.99,111.68,114622,336874
10/24/2006,111.76,112.55,111.29,112.22,106214,332487
10/25/2006,112.37,114.52,112.1,114.27,149530,328412
10/26/2006,114.45,114.66,112.97,113.23,138682,318724
10/27/2006,113.17,113.86,112.72,113.62,124477,319047
10/30/2006,113.62,113.92,111.09,111.23,141176,315300
10/31/2006,111.28,111.67,109.92,111.6,173830,308375
11/01/2006,111.47,112.27,110.67,111.58,149167,289936
11/02/2006,111.47,111.83,110.49,110.75,160259,289722
11/03/2006,110.73,112.2,110.64,112.01,135017,272630
11/06/2006,112.02,113.43,111.37,112.89,172866,264713
11/07/2006,112.99,113.07,111.76,111.8,189136,244435
11/08/2006,112.03,113.14,111.75,112.7,200266,224199
11/09/2006,112.87,114.2,112.77,114.03,191869,200643
11/10/2006,113.9,114.04,112.33,112.46,147788,185037
11/13/2006,112.47,112.79,111.13,111.45,168832,167812
11/14/2006,111.47,111.99,111.02,111.15,164484,128726
11/15/2006,111.32,112.27,111.17,111.63,150097,297875
11/16/2006,111.63,112.31,109.21,109.48,228799,324008
11/17/2006,109.38,109.94,108.71,109.88,142373,327483
11/20/2006,109.64,109.95,108.88,109.71,114263,320639
11/21/2006,109.87,111.29,109.52,111.08,117835,319137
11/22/2006,110.96,111.26,109.26,110.15,129516,312742
11/24/2006,110.25,111.08,109.57,110.15,26095,310886
11/27/2006,110.8,111.35,110.17,111.23,116722,311945
11/28/2006,111.31,112.1,111.12,111.9,123021,311746
11/29/2006,111.9,113.45,111.86,113.37,161104,311746
11/30/2006,113.23,114.68,113.11,114.04,168382,311097
12/01/2006,113.76,114.61,113.15,114.34,139837,305081
12/04/2006,114.72,114.73,112.85,113.35,124372,295729
12/05/2006,113.33,114.16,112.44,113.34,185444,273418
12/06/2006,113.33,113.92,112.75,113.1,176463,263927
12/07/2006,113.22,113.67,112.49,113.4,189497,238209
12/08/2006,113.66,114.53,112.86,112.94,165593,213011
12/11/2006,113.12,113.16,111.98,112.13,151212,188951
12/12/2006,112.21,112.92,111.56,111.93,151628,157677
12/13/2006,111.88,112.76,111.65,112.28,144864,124617
12/14/2006,112.43,113.66,112.32,113.42,132722,101463
12/15/2006,113.43,114.39,113.19,114.34,86551,303629
12/18/2006,113.87,114.33,112.87,113.04,132395,300149
12/19/2006,112.98,114.24,112.53,113.71,144889,303696
12/20/2006,113.75,114.37,113.43,113.97,146225,301539
12/21/2006,113.83,113.84,112.55,112.91,112101,300381
12/22/2006,112.92,113.34,112.35,112.66,64246,300554
12/26/2006,112.69,113.45,110.77,111.35,98344,300067
12/27/2006,111.16,111.59,110.5,110.59,89577,298925
12/28/2006,110.66,111.09,110.32,110.78,88930,296350
12/29/2006,110.75,111.42,110.21,111.3,74461,290538
01/02/2007,111.23,111.8,110.66,111.3,41679,291638
01/03/2007,111.2,111.22,107.97,108.57,201818,305143
01/04/2007,108.6,108.83,105.67,105.84,264743,299585
01/05/2007,105.66,106.62,105.15,106.56,209491,297617
01/08/2007,106.49,107.97,105.37,106.34,263012,293775
01/09/2007,106.37,106.44,104.13,105.89,283165,251465
01/10/2007,106,106.06,103.69,104.27,241600,226002
01/11/2007,103.84,104.98,102.05,102.13,289015,199377
01/12/2007,102.32,103.36,101.81,103.24,257486,149834
01/16/2007,103.19,103.8,100.78,101.46,227265,121879
01/17/2007,101.45,102.65,100.53,102.49,187944,84925
01/18/2007,102.65,102.94,100.15,100.73,136027,387359
01/19/2007,100.71,102.42,100.4,102.32,171841,393353
01/22/2007,102.4,103.57,100.99,101.5,241348,401619
01/23/2007,101.56,104.05,101.33,103.96,134934,395265
01/24/2007,103.89,104.36,102.58,104.29,219224,389297
01/25/2007,104.31,104.79,103.03,103.15,188382,392076
01/26/2007,103.25,104.5,103.12,104.34,149225,386901
01/29/2007,104.55,104.88,102.77,102.93,190830,384415
01/30/2007,102.79,105.95,102.74,105.89,249554,384948
01/31/2007,105.82,107.12,104.68,107.06,273859,367554
02/01/2007,106.81,107.78,106.03,106.22,252054,353417
02/02/2007,106.31,108.17,106.03,107.94,190305,353417
02/05/2007,108.17,108.87,107.38,107.8,134274,353417
02/06/2007,107.82,108.89,107.42,108,132892,353417
02/07/2007,108.04,108.77,106.17,106.66,156679,353417
02/08/2007,106.65,108.79,106.22,108.76,149233,353417
02/09/2007,108.7,109.68,108.22,108.67,147722,353417
02/12/2007,108.6,108.68,106.3,106.6,126473,353417
02/13/2007,106.53,108.52,106.17,107.93,107865,353417
02/14/2007,107.95,108.18,106.43,106.96,111509,353417
02/15/2007,106.93,107.43,105.54,106.89,96491,353417
02/16/2007,106.96,108.34,106.51,108.02,36837,335118
02/19/2007,108.05,108.31,107.5,107.69,8698,353417
02/20/2007,108.05,108.31,106.23,107.3,203944,333823
02/21/2007,107.34,109.08,106.52,108.52,212749,340913
02/22/2007,108.58,109.7,108.06,109.4,232089,339800
02/23/2007,109.17,110.25,108.98,109.59,226397,334345
02/26/2007,109.33,110.19,109.13,109.84,183557,330241
02/27/2007,109.89,110.69,108.51,109.91,256555,331101
02/28/2007,108.73,110.5,108.37,110.24,232535,319175
03/01/2007,110.27,110.94,109.25,110.45,215565,304837
03/02/2007,110.29,110.85,109.61,110.09,152036,293217
03/05/2007,109.75,109.75,108,108.52,199887,283656
03/06/2007,108.34,109.25,108.1,109.14,197717,259141
03/07/2007,109.24,110.5,109.09,110.27,222523,244108
03/08/2007,110.19,110.75,109.65,110.09,203363,203262
03/09/2007,110.16,110.28,108.32,108.5,209733,171311
03/12/2007,108.41,108.41,107.06,107.36,214894,141143
03/13/2007,107.46,108.37,106.22,106.38,248637,120625
03/14/2007,106.62,106.88,105.75,106.61,200433,102739
03/15/2007,106.65,107.09,105.85,106,168636,84226
03/16/2007,105.98,106.74,104.62,105.56,126887,84226
03/19/2007,105.58,106.32,105.18,105.68,202276,382037
03/20/2007,105.85,106.16,105.13,105.23,211694,390175
03/21/2007,105.63,106.11,105.19,105.59,173034,381948
03/22/2007,106,108.03,105.93,107.67,207056,387729
03/23/2007,107.95,108.63,107.23,108.26,192453,378715
03/26/2007,108.32,109.28,108.32,108.89,206202,367680
03/27/2007,108.81,114.07,108.22,108.91,168663,366203
03/28/2007,110.38,110.94,109.34,110.06,224934,361030
03/29/2007,110.01,112.43,109.48,112.01,267305,365138
03/30/2007,112.03,112.76,111.49,111.85,219434,358859
04/02/2007,112.01,112.67,111.06,111.92,183466,349562
04/03/2007,111.78,111.92,109.94,110.62,171785,338237
04/04/2007,110.5,111.07,109.54,110.36,231164,339708
04/05/2007,110.37,110.92,109.58,110.26,180648,317811
04/09/2007,110.27,110.34,107.34,107.49,220376,263044
04/10/2007,107.7,108.26,107.33,107.87,197869,223308
04/11/2007,107.79,108.54,107.51,107.99,204612,183115
04/12/2007,107.9,109.94,107.84,109.83,224887,151695
04/13/2007,109.88,110.56,109.36,109.61,189132,120745
04/16/2007,109.39,110.19,108.53,109.59,196474,105200
04/17/2007,109.58,110.62,109.03,109.08,166064,56968
04/18/2007,109.23,109.39,108.38,109.11,88973,319332
04/19/2007,109.02,109.57,107.77,108.05,192992,325263
04/20/2007,107.83,109,107.36,108.84,152948,330514
04/23/2007,108.84,110.69,108.43,110.62,166921,327908
04/24/2007,110.48,111.03,108.84,109.31,220941,335670
04/25/2007,109.34,110.65,109.25,110.57,177233,328116
04/26/2007,110.41,111.13,109.55,109.79,191047,322863
04/27/2007,110.03,111.38,109.31,111.19,191601,322463
04/30/2007,111.09,111.38,110.26,110.44,199585,318347
05/01/2007,110.39,110.88,108.94,109.13,232654,312086
05/02/2007,109.16,109.4,107.78,108.41,214714,303606
05/03/2007,108.21,108.82,107.47,107.92,190055,300214
05/04/2007,107.98,108.17,106.29,106.66,206151,294677
05/07/2007,106.44,106.79,105.58,106.2,217332,278447
05/08/2007,106.37,107.31,105.94,106.99,237183,246413
05/09/2007,106.91,107.21,105.41,106.28,243579,235073
05/10/2007,106.3,107.22,106.11,106.54,227212,209465
05/11/2007,106.62,107.29,106.41,107.1,188058,193505
05/14/2007,107.15,107.8,106.87,107.19,166964,181799
05/15/2007,107.27,108.02,106.8,107.9,160494,167007
05/16/2007,107.88,108.03,106.63,107.28,189956,138293
05/17/2007,107.35,109.82,107.21,109.59,216194,102177
05/18/2007,109.65,110.37,109.3,109.67,138818,353607
05/21/2007,109.63,110.79,108.97,110.56,176319,357601
05/22/2007,110.49,110.69,109.09,109.2,183510,356149
05/23/2007,109.3,109.84,108.74,109.46,207483,363618
05/24/2007,109.41,109.84,107.51,107.87,191008,356692
05/25/2007,108.17,108.94,107.9,108.89,2924,357957
05/29/2007,108.67,108.93,106.23,106.84,200012,353328
05/30/2007,106.95,107.56,106.57,107.18,191092,342581
05/31/2007,107,107.96,106.12,107.7,242903,343681
06/01/2007,107.92,108.94,107.49,108.77,197705,324076
06/04/2007,108.56,110.17,108.22,109.9,202307,317202
06/05/2007,109.74,109.88,108.92,109.3,179623,301989
06/06/2007,109.36,109.96,108.9,109.65,189261,283506
06/07/2007,109.59,111.11,109.51,110.62,245529,259782
06/08/2007,110.39,110.52,108.25,108.45,258795,231279
06/11/2007,108.39,109.76,108.21,109.66,200051,195030
06/12/2007,109.57,109.77,108.56,109.04,161336,169307
06/13/2007,108.91,110.17,108.6,109.95,200987,131876
06/14/2007,109.72,111.58,109.64,111.34,191118,121050
06/15/2007,111.38,111.98,110.93,111.69,167087,85385
06/18/2007,111.82,112.81,111.09,112.78,122219,85385
06/19/2007,112.67,113.13,112.06,112.7,180704,325666
06/20/2007,112.52,112.76,110.81,112.02,234204,332851
06/21/2007,111.86,113.04,111.44,111.81,211795,322922
06/22/2007,111.82,112.66,111.33,112.3,175711,317728
06/25/2007,112.01,112.6,110.71,112.34,218062,317358
06/26/2007,112.18,112.35,110.77,110.93,184389,312136
06/27/2007,110.99,112.52,110.23,112.13,235160,299108
06/28/2007,112.16,113.68,112.08,112.73,240404,289312
06/29/2007,112.74,114.22,112.62,113.84,178031,272583
07/02/2007,113.68,114.48,112.73,114.25,199539,269440
07/03/2007,114.44,114.6,113.86,114.57,125068,265670
07/04/2007,114.41,114.66,114.05,114.61,3650,265670
07/05/2007,114.41,115.5,113.97,114.97,211055,261619
07/06/2007,114.96,116.1,114.72,115.97,185255,235952
07/09/2007,115.91,116.15,114.97,115.35,205829,217625
07/10/2007,115.21,116.24,114.76,115.97,194509,199368
07/11/2007,115.77,116.19,115.24,115.72,189063,180164
07/12/2007,115.61,116.95,115.08,115.66,228101,151687
07/13/2007,115.88,117.17,115.42,117.09,217915,131345
07/16/2007,117.17,117.64,116.79,117.31,179647,118961
07/17/2007,117.44,118.51,116.71,117.18,232585,84738
07/18/2007,117.37,118.44,117.06,118.21,144766,84738
07/19/2007,118.16,119.07,117.8,118.98,218201,389686
07/20/2007,119.02,119.3,118.33,118.7,161883,394573
07/23/2007,118.6,118.6,117.35,117.8,156863,388072
07/24/2007,117.8,117.84,115.82,116.47,222174,378013
07/25/2007,116.26,119.29,116.01,118.79,193777,373603
07/26/2007,119.22,120.15,117.52,117.86,248516,369307
07/27/2007,117.96,120.03,117.61,119.93,198109,369172
07/30/2007,119.83,120.24,118.96,119.74,168237,360497
07/31/2007,119.61,121.19,119.51,121.12,180319,365191
08/01/2007,120.85,121.68,119,119.44,278541,358564
08/02/2007,119.65,120.35,118.43,119.77,199891,346257
08/03/2007,119.8,120.27,117.95,118.39,209580,328518
08/06/2007,117.95,118.01,114.51,114.97,270210,317463
08/07/2007,114.97,115.53,114.05,115.33,248282,275422
08/08/2007,115.29,116.08,114.76,115.06,241230,256749
08/09/2007,115.18,115.31,113.41,114.5,248594,233689
08/10/2007,114.5,114.59,113.01,114.38,204794,197000
08/13/2007,114.38,116.1,114.03,114.53,215396,183658
08/14/2007,114.46,115.68,114.27,115.29,205553,165326
08/15/2007,115.6,117.14,115.23,116.24,251203,137635
08/16/2007,116.05,116.05,113.02,113.91,265584,108515
08/17/2007,114.58,115.45,113.91,114.89,145541,108515
08/20/2007,114.58,114.62,113,114.03,174559,319355
08/21/2007,113.87,114.62,111.97,112.64,236500,326487
08/22/2007,112.71,113.37,111.7,112.33,197204,319185
08/23/2007,112.42,113.15,112.1,112.9,158518,323636
08/24/2007,113.09,114.4,112.59,114.16,151344,326858
08/27/2007,114.11,115.21,113.27,115.04,173365,324809
08/28/2007,115.19,115.32,114.27,114.8,172599,322074
08/29/2007,114.65,116.71,114.48,116.58,196894,320167
08/30/2007,116.57,117.03,115.82,116.43,160457,321302
08/31/2007,116.67,117.51,116.47,117.11,4496,316718
09/04/2007,116.97,118.3,116.55,118.15,202150,317969
09/05/2007,118.19,118.99,117.82,118.8,210054,311961
09/06/2007,118.95,120.5,118.4,119.37,297803,302562
09/07/2007,119.66,120.05,118.7,119.77,203849,284677
09/10/2007,119.53,120.21,118.59,119.61,222289,266423
09/11/2007,120.86,121.44,119.99,121.3,262536,248609
09/12/2007,121.23,123.25,121.08,122.98,278345,249619
09/13/2007,122.72,123.27,122.26,123.16,215173,197270
09/14/2007,122.99,123.43,121.82,122.17,223424,171442
09/17/2007,122.1,123.99,121.32,123.64,222289,123985
09/18/2007,123.93,125.45,123.3,124.58,205640,89500
09/19/2007,125.33,125.54,124.13,125.2,263203,362857
09/20/2007,124.87,126.27,124.61,126.13,216755,365855
09/21/2007,126.13,126.69,124.9,125.65,123920,357262
09/24/2007,125.65,125.95,124.72,125.3,185684,359266
09/25/2007,124.96,124.97,123.31,123.88,234126,355685
09/26/2007,123.67,125.17,122.79,124.65,324749,349125
09/27/2007,124.98,127.44,124.65,124.65,277474,347329
09/28/2007,127.3,128.11,125.74,126.01,279979,340915
10/01/2007,126.1,126.37,123.8,124.59,249891,327060
10/02/2007,124.57,124.78,123.22,124.4,204856,317969
10/03/2007,124.58,125.23,123.92,124.29,214934,312071
10/04/2007,124.03,126.1,123.26,125.79,234131,307759
10/05/2007,125.75,126.03,124.86,125.57,212230,274851
10/08/2007,125.46,125.46,122.7,123.37,225789,238589
10/09/2007,123.61,125.45,122.74,124.61,295261,219178
10/10/2007,124.57,125.7,124.07,125.65,230484,189300
10/11/2007,125.67,128.02,125.6,127.43,261142,180929
10/12/2007,127.22,128.33,127.04,128.04,186778,177158
10/15/2007,128.26,131.06,127.85,130.48,213006,163536
10/16/2007,130.85,132.49,130.48,131.96,312435,150639
10/17/2007,131.85,133.23,131.26,131.75,295293,108745
10/18/2007,131.45,134.13,131.45,133.82,178425,75389
10/19/2007,135.52,135.85,133.64,134.38,143804,36416
10/22/2007,134.64,134.64,131.95,133.34,47356,36416
10/23/2007,131.55,132.57,130.6,131.05,247408,423329
10/24/2007,130.95,133.57,130.46,132.88,281543,423467
10/25/2007,133.41,136.3,133.32,136.24,266873,437168
10/26/2007,136.14,138,135.98,137.64,298554,441512
10/29/2007,137.5,139.48,137.3,139.31,266998,423178
10/30/2007,139.45,139.46,135.31,136.16,281277,416303
10/31/2007,135.5,141.06,134.7,140.31,378662,416430
11/01/2007,140.93,142.02,137.84,139.27,326567,401141
11/02/2007,139.43,141.81,138.83,141.71,232854,379868
11/05/2007,141.7,141.9,139.5,139.76,300325,388491
11/06/2007,140.24,142.85,140.19,142.48,316338,359674
11/07/2007,142.61,144.4,140.4,142.15,473881,352198
11/08/2007,141.62,143.47,140.71,141.24,355775,320421
11/09/2007,141.69,142.46,140.32,142.1,333830,298553
11/12/2007,141.79,141.98,139.32,140.4,310578,257852
11/13/2007,139.37,140.48,135.91,136.95,486898,134956
11/14/2007,137.13,140.15,136.99,139.87,308860,374767
11/15/2007,139.74,140.34,137.54,139.11,247444,386225
11/16/2007,139.4,141.4,138.85,140.88,260787,396959
11/19/2007,140.92,142.19,140.2,141.68,227481,393394
11/20/2007,141.92,145.66,141.03,145.07,268848,396351
11/21/2007,145.13,146.33,143.35,144.33,268522,391756
11/22/2007,144.4,144.68,143.41,143.67,3534,391756
11/23/2007,144.4,145.51,143.2,145.22,74078,391478
11/26/2007,145.32,146.15,143.57,144.74,215055,386904
11/27/2007,143.92,144.32,141.25,141.46,248114,380770
11/28/2007,141.6,142.26,137.37,137.66,336462,372715
11/29/2007,138.4,142.21,137.47,138.05,391550,369045
11/30/2007,138.23,138.56,135.49,135.75,314036,364875
12/03/2007,135.83,137.03,134.18,136.35,288281,338720
12/04/2007,136.72,137.02,134.38,135.36,254112,322877
12/05/2007,135.27,137.43,133.86,134.53,281410,309127
12/06/2007,134.31,137.77,132.86,137.27,265520,301142
12/07/2007,137.57,137.72,134.11,135.32,263643,266833
12/10/2007,135.31,136.84,134.13,134.9,297633,225654
12/11/2007,135.26,137.59,134.96,137.06,261544,195011
12/12/2007,136.5,141.89,136.3,141.43,320521,167628
12/13/2007,141.25,141.89,138.9,139.29,295469,115685
12/14/2007,139.61,140.42,137.64,138.31,256363,79908
12/17/2007,138.31,138.95,136.63,137.81,178258,335387
12/18/2007,138.12,139.76,135.91,136.84,249893,336387
12/19/2007,137.11,139.1,136.46,138,196773,338523
12/20/2007,138.15,139.01,137.33,137.82,154477,331799
12/21/2007,137.8,140.6,137.59,140.07,193115,328845
12/24/2007,140.34,140.99,139.26,140.89,50891,325226
12/26/2007,140.75,143.3,140.75,142.73,110615,326052
12/27/2007,142.57,144.55,141.98,143.38,136874,329849
12/28/2007,143.6,144.68,142.63,142.76,146168,319543
12/31/2007,142.88,143.54,141.49,142.74,97369,316927
01/02/2008,142.81,146.57,142.81,146.38,207186,320900
01/03/2008,145.99,146.85,145.21,145.94,223327,322787
01/04/2008,145.93,146.17,143.86,144.67,245795,312344
01/07/2008,144.55,145.16,141.23,141.85,290057,287848
01/08/2008,142.11,144.3,142.02,143.09,268233,256377
01/09/2008,143,144.73,142.18,142.43,327164,241757
01/10/2008,142.55,143,140.02,140.47,296156,221440
01/11/2008,141,141.41,139.07,139.45,265916,201622
01/14/2008,139.68,141.19,139.17,140.96,240088,177869
01/15/2008,141,141.14,137.74,138.66,287076,161539
01/16/2008,138.44,138.66,136.02,137.6,310429,108532
01/17/2008,137.76,138.95,136.33,136.89,191037,66176
01/18/2008,136.7,138.12,136.42,137.24,24125,373871
01/22/2008,137.24,137.66,132.74,136.53,333679,383696
01/23/2008,136.47,136.76,133.97,134.31,248792,376627
01/24/2008,135.04,137.07,134.33,136.73,264354,380924
01/25/2008,136.87,138.7,136.83,138.03,286547,376214
01/28/2008,137.94,138.68,136.1,138.31,252277,376214
01/29/2008,138.37,139.74,137.65,138.96,205918,378806
01/30/2008,139.69,140.03,138.56,139.65,220313,376923
01/31/2008,139.09,139.62,136.9,139.07,300263,374973
02/01/2008,138.68,139.44,135.78,136.28,269247,359297
02/04/2008,135.98,138.15,135.39,137.34,215668,332364
02/05/2008,137.3,137.32,134.85,135.73,245184,326550
02/06/2008,135.59,136.26,133.98,134.46,273576,312939
02/07/2008,134.38,135.72,133.56,135.43,259210,278454
02/08/2008,135.61,139.3,135.32,139.09,314057,251738
02/11/2008,139.08,142.04,138.24,140.91,298800,224021
02/12/2008,140.93,141.47,139.38,140.1,266939,202726
02/13/2008,139.82,141.21,139.23,140.59,244860,147175
02/14/2008,140.61,142.91,140.57,142.78,234842,106075
02/15/2008,142.54,143.99,141.98,142.82,193278,317878
02/19/2008,142.83,147.22,142.49,147.07,268758,344161
02/20/2008,146.95,148.23,145.36,147.07,263964,364292
02/21/2008,147.38,147.7,144.24,145.6,300092,370494
02/22/2008,144.87,146.74,144.53,146.18,231922,377389
02/25/2008,146.36,147.07,145.12,146.6,195635,372508
02/26/2008,146.72,148.8,145.83,148.25,252337,378022
02/27/2008,148.57,149.45,146.8,147.01,255045,367571
02/28/2008,147,150.34,146.28,149.96,271120,362998
02/29/2008,149.92,150.42,148.73,149.21,208429,359888
03/03/2008,149,151.32,148.14,149.82,267285,351114
03/04/2008,149.72,150.7,146.24,146.89,349829,333375
03/05/2008,147.25,152.32,146.92,151.89,385769,329928
03/06/2008,152.01,153.34,150.22,152.84,322924,297104
03/07/2008,152.95,153.91,151.28,152.52,299755,280976
03/10/2008,152.62,155.58,151.45,155.27,319760,267005
03/11/2008,155.28,157.09,153.98,156.12,329288,237048
03/12/2008,156.02,157.57,154.46,157.29,320860,207719
03/13/2008,157.43,158.35,156.13,157.7,287369,172508
03/14/2008,157.61,158.29,156.21,157.58,259437,111302
03/17/2008,157.47,159.17,150.6,153.05,322564,73888
03/18/2008,153.46,157.72,153.06,157.32,305475,383196
03/19/2008,156.7,156.71,150.61,151.36,375289,373668
03/20/2008,150.92,151.51,147.47,150.66,314974,365603
03/24/2008,150.52,151.24,148.77,149.68,181856,352139
03/25/2008,149.25,150.68,147.95,150.04,287544,354542
03/26/2008,150.37,155.18,150.25,154.72,314970,371440
03/27/2008,154.82,157.04,153.85,156.4,301224,375448
03/28/2008,156.01,156.45,153.53,154.44,248412,361614
03/31/2008,153.94,155.6,149.07,150.4,319388,349071
04/01/2008,150.39,151.37,148.37,149.8,289123,330812
04/02/2008,149.65,153.92,148.66,153.65,285152,326434
04/03/2008,153.35,155.26,152.03,152.65,308693,323038
04/04/2008,153.08,155.2,152.85,155.05,216912,310094
04/07/2008,154.94,158.3,154.68,157.91,265147,288169
04/08/2008,157.7,158.46,156.46,157.32,280265,245751
04/09/2008,157.57,161.03,156.77,159.69,312050,230098
04/10/2008,159.52,161.02,157.57,158.93,297728,206284
04/11/2008,158.88,159.64,157.74,158.96,225474,176885
04/14/2008,158.82,160.81,158.38,160.58,190910,167698
04/15/2008,160.62,162.9,160.62,162.61,208729,150626
04/16/2008,162.67,163.96,161.01,163.75,271734,136636
04/17/2008,163.82,164.36,162.96,163.68,207600,99364
04/18/2008,163.82,165.79,161.54,165.51,196449,64307
04/21/2008,165.89,166.37,164.36,165.98,214021,369363
04/22/2008,166.09,168.33,165.29,167.42,273253,373624
04/23/2008,167.68,167.91,165.8,167.65,238879,373450
04/24/2008,167.28,167.65,163.6,165.41,310434,384203
04/25/2008,165.3,168.9,163.86,167.87,276187,385663
04/28/2008,168.3,169.28,167.51,168.1,194781,374062
04/29/2008,168.19,168.19,164.32,164.98,294294,367163
04/30/2008,164.71,166.05,162.65,162.81,299200,352629
05/01/2008,163.95,164.58,159.65,161.87,277539,345815
05/02/2008,161.6,166.15,161.13,165.67,277968,342555
05/05/2008,165.85,169.71,165.4,169.32,252826,347081
05/06/2008,169.25,172.08,168.68,171.19,302239,327550
05/07/2008,171.11,173.28,169.89,172.88,353429,302673
05/08/2008,173.16,173.96,170.93,173.04,366303,280224
05/09/2008,173.63,175.62,173.43,175.31,324997,262650
05/12/2008,175.19,175.75,173.05,173.58,327868,231284
05/13/2008,173.11,176.33,172.45,175.15,361001,217333
05/14/2008,175.32,175.39,173.12,173.57,295636,197081
05/15/2008,173.18,175.99,170.1,173.47,371048,142410
05/16/2008,173.75,177.17,173.39,175.64,253604,83099
05/19/2008,175.7,177.12,174.63,176.4,193002,35631
05/20/2008,176.54,178.97,175.96,178.66,301431,389257
05/21/2008,178.78,183.83,178.28,182.85,354194,376547
05/22/2008,183.57,184.77,179.75,180.49,417331,378974
05/23/2008,180.43,183.39,179.84,181.87,310989,363193
05/27/2008,181.36,183.33,177.86,178.53,313565,359818
05/28/2008,177.98,181.26,175.64,180.71,360305,361536
05/29/2008,180.43,182.8,175.79,176.3,412328,370883
05/30/2008,176.27,177.98,174.35,177.03,299508,347393
06/02/2008,177.31,179.03,174.9,177.44,295399,335295
06/03/2008,177.18,177.66,173.55,173.99,290800,325568
06/04/2008,173.91,174.76,171.52,171.98,325287,326247
06/05/2008,171.91,178.06,171.29,177.47,323098,324029
06/06/2008,177.88,188.8,177.49,188.22,471482,313097
06/09/2008,187.65,187.93,182.68,184.03,328173,282411
06/10/2008,184.7,187.66,180.48,180.99,379353,238141
06/11/2008,181.47,187.98,181.03,186.06,362032,223786
06/12/2008,186.22,187.14,181.23,186.42,394829,191405
06/13/2008,186.65,186.76,183.14,184.54,247705,172409
06/16/2008,184.09,189.57,182.52,184.29,273782,150124
06/17/2008,183.28,184.91,181.68,183.69,272505,101816
06/18/2008,183.18,186.56,181.5,186.36,214033,56873
06/19/2008,185.74,187.55,181.28,181.79,350297,315706
06/20/2008,181.6,186.69,180.94,184.55,270234,321220
06/23/2008,183.99,187.33,183.24,185.93,243388,326883
06/24/2008,186.44,187.94,185.09,186.19,217377,319370
06/25/2008,186.26,186.77,181.14,184.03,213049,317089
06/26/2008,183.71,189.58,182.87,188.83,283506,310154
06/27/2008,188.63,192.18,187.8,189.4,267118,313090
06/30/2008,189.79,192.86,188.36,189.19,246267,289851
07/01/2008,189.37,192.52,189.14,190.16,227875,288297
07/02/2008,190.63,193.51,189.2,192.76,247071,288297
07/03/2008,193.38,195.04,192.41,194.48,186345,280318
07/04/2008,194.49,194.87,192.89,193.37,13274,280318
07/07/2008,193.46,193.72,188.71,190.56,282169,285538
07/08/2008,190.78,191.63,184.33,185.23,353146,246200
07/09/2008,185.19,187.47,184.53,185.24,287386,223504
07/10/2008,184.99,191.32,184.62,190.84,282706,208358
07/11/2008,190.99,196.46,190.63,194.27,320398,203878
07/14/2008,193.88,195.56,191.68,194.37,232788,154516
07/15/2008,194.38,195.92,185.11,187.93,368713,146402
07/16/2008,187.96,188.49,181.29,183.79,267213,109902
07/17/2008,184.3,185.94,178.19,178.48,352025,80629
07/18/2008,178.75,181.23,177.42,178.07,197824,63111
07/21/2008,178.1,181.35,177.72,180.42,237117,316982
07/22/2008,180.58,181.5,174.97,177.02,287754,319757
07/23/2008,177.1,177.3,172.72,173.04,285081,316031
07/24/2008,173.06,175.04,172.12,174.09,260854,311238
07/25/2008,174.2,175.11,171.1,171.86,210428,307224
07/28/2008,172.01,173.82,171.23,173.33,190570,296497
07/29/2008,173.54,174.45,169.02,170.79,255519,295679
07/30/2008,170.5,175.99,169.4,175.37,301056,299099
07/31/2008,175.5,176.49,171.31,172.68,271749,310736
08/01/2008,172.66,177.2,170.7,173.7,265105,286007
08/04/2008,174.58,174.95,168.1,170.01,285565,277820
08/05/2008,169.6,169.83,166.6,167.77,310869,273227
08/06/2008,167.35,169.09,165.71,167.18,285866,272989
08/07/2008,167.4,170.38,166.51,168.62,293114,235330
08/08/2008,168.5,168.68,163.22,163.8,284840,204430
08/11/2008,163.8,165.5,161.32,163.05,279774,184909
08/12/2008,163.13,164.55,160.91,161.61,288480,161679
08/13/2008,161.69,166.06,161.47,164.6,301282,139443
08/14/2008,164.99,166.02,161.19,163.61,245006,123720
08/15/2008,163.43,163.8,159.94,162.37,249392,85190
08/18/2008,162.54,163.95,160.6,161.47,167035,65036
08/19/2008,161.78,165.28,160.24,163.12,228055,307010
08/20/2008,163.82,165.58,161.18,164.14,267642,310285
08/21/2008,164.44,170.62,163.98,169.76,292530,307311
08/22/2008,170.13,170.44,162.76,163.17,268249,309181
08/25/2008,163.27,164.64,162.26,163.69,167064,302397
08/26/2008,164.08,166.47,160.94,164.85,301721,296541
08/27/2008,164.62,168.21,164.22,166.73,257294,302647
08/28/2008,166.74,169.08,162.66,164.17,267036,289212
08/29/2008,164.33,167.34,163.58,164.04,58469,285551
09/02/2008,159.82,160.08,154.04,158.29,379579,303965
09/03/2008,158.82,158.88,155.8,157.93,240798,281691
09/04/2008,157.98,159.18,155.1,156.47,253798,277147
09/05/2008,156.06,156.68,153.71,154.81,239683,273877
09/08/2008,156.33,158.47,153.28,154.92,283777,241668
09/09/2008,155.24,155.35,150.32,151.84,319891,242917
09/10/2008,150.78,153.55,145.74,145.74,312499,205594
09/11/2008,151.36,152.53,148.76,149.45,297531,182319
09/12/2008,149.73,151.47,148.61,149.76,262446,159585
09/15/2008,149.58,149.77,142.58,144.29,322251,151066
09/16/2008,142.81,142.9,139.09,139.73,308388,141464
09/17/2008,141.39,146.21,139.94,145.74,312499,81694
09/18/2008,145.68,150.82,144.31,146.46,228670,60039
09/19/2008,146.5,152.17,145.94,151.67,283601,294979
09/22/2008,151.4,159.37,150.9,158.29,321872,290482
09/23/2008,157.9,158.5,152.97,155.53,310745,293090
09/24/2008,155.85,158.42,153.72,154.65,225035,289239
09/25/2008,154.45,157.59,152.14,156.94,238050,286462
09/26/2008,156.62,157.03,153.17,155.81,160859,277407
09/29/2008,155.81,155.83,143.96,145.29,240947,276074
09/30/2008,144.32,151.38,142.28,145.29,246949,262031
10/01/2008,150.78,151.76,144.89,147.45,270417,250208
10/02/2008,147.65,149.29,142.48,142.89,211893,252271
10/03/2008,142.77,144.95,140.22,142.8,229187,253731
10/06/2008,141.42,141.6,136.48,136.73,265602,242985
10/07/2008,137.88,141.94,136.79,138.98,316624,210061
10/08/2008,138.48,139.91,134.97,137.87,320516,188177
10/09/2008,137.72,138.74,133.11,135.51,236742,159320
10/10/2008,133.85,134.05,126.01,126.62,345349,132575
10/13/2008,129.04,131.44,128.37,130.11,201120,117630
10/14/2008,130.92,133.75,127.23,127.55,254229,106920
10/15/2008,127.67,128.09,122.47,123.46,210193,98074
10/16/2008,122.52,123.42,117.49,118.77,271906,73080
10/17/2008,121.22,123.19,118.76,120.77,129316,51461
10/20/2008,121.34,124.88,120.6,123.03,237629,329395
10/21/2008,124.54,124.68,118.94,120.82,232994,327688
10/22/2008,120.11,120.44,114.84,115.39,272317,334975
10/23/2008,115.85,118.06,114.54,116.48,256890,332990
10/24/2008,118.06,118.14,111.29,112.79,253812,329524
10/27/2008,113.42,114.41,109.94,111.86,234150,326108
10/28/2008,110.88,113.84,110.25,111.37,222083,325109
10/29/2008,113.14,117.88,112.29,116.14,315415,310825
10/30/2008,116.75,119.24,112.68,114.6,279196,308098
10/31/2008,114.22,117.24,111.76,116.45,256881,293226
11/03/2008,116.01,117.83,112.27,112.55,236426,282713
11/04/2008,112.44,120.41,110.89,119.17,329187,286862
11/05/2008,118.64,119.1,113.64,113.94,272470,282403
11/06/2008,113.66,114.14,108.8,109.41,292018,273003
11/07/2008,109.31,111.46,108.61,109.68,236045,252261
11/10/2008,110.44,114.2,107.74,111.05,286648,228597
11/11/2008,110.78,110.92,106.96,107.97,258306,214698
11/12/2008,107.64,108.14,104.14,104.8,261423,199288
11/13/2008,104.08,108.3,103.31,106.88,322685,210674
11/14/2008,108.03,108.6,104.33,105.68,245858,195333
11/17/2008,105.38,107.62,103.36,103.59,337536,114994
11/18/2008,103.65,104.62,102.6,103.03,189689,68730
11/19/2008,103.35,104.02,101.63,102.37,219553,292450
11/20/2008,101.73,102.07,96.79,97.69,274669,299554
11/21/2008,96.84,99.39,96.52,98.2,213647,299041
11/24/2008,99.24,103.57,97.07,102.77,233065,301892
11/25/2008,102.57,102.93,98.79,99.04,228413,302654
11/26/2008,98.92,103.24,98.42,102.71,243440,307791
11/28/2008,102.57,104.25,99.39,102.7,129155,309956
12/01/2008,102.89,102.89,96.89,97.55,217048,303711
12/02/2008,97.12,98.52,95.09,95.23,233248,297619
12/03/2008,96.03,96.37,94.53,95.06,217573,308710
12/04/2008,95.27,95.54,91.63,91.94,232447,303787
12/05/2008,92.05,92.74,88.77,89.08,327140,268114
12/08/2008,89.91,92.97,89.08,91.98,289529,235923
12/09/2008,92.32,92.84,90.1,90.34,240867,206125
12/10/2008,90.67,94.44,90.16,92.88,174258,175364
12/11/2008,92.32,97.39,91.55,96.25,317267,129428
12/12/2008,95.27,95.78,91.59,94.55,291629,118828
12/15/2008,95.04,98.32,92.37,92.78,256308,107149
12/16/2008,93.22,94.8,90.83,91.87,259901,73440
12/17/2008,92.02,95.57,88.15,92.88,253901,56415
12/18/2008,88.38,89.36,85.27,85.39,233663,270928
12/19/2008,85.89,86.97,84.62,86.08,194858,276803
12/22/2008,86.51,87.16,83.22,83.63,149135,276728
12/23/2008,83.27,84.37,81.51,82.7,146203,271165
12/24/2008,82.87,83.41,78.85,79.07,93376,278865
12/26/2008,79.42,81.75,79.32,81.43,64554,279313
12/29/2008,82.12,85.92,81.25,83.74,150601,283690
12/30/2008,83.73,84.11,81.65,82.75,137263,279301
12/31/2008,82.89,89.26,80.66,88.32,188601,286437
01/02/2009,87.44,90.46,84.77,90.06,184679,286346
01/05/2009,90.76,93,89.28,92.53,258762,281902
01/06/2009,92.12,94.19,91.32,92.3,331307,249345
01/07/2009,92.13,92.81,86.13,86.35,306262,238637
01/08/2009,86.35,87.35,84.26,85.42,312485,207749
01/09/2009,86.17,86.42,83.1,84.55,277431,192028
01/12/2009,84.27,84.52,81.2,81.31,272828,151026
01/13/2009,81.21,83.22,79.82,81.5,340615,123395
01/14/2009,82.44,83.17,79.24,81,311078,79601
01/15/2009,81.06,81.71,76.92,79.12,179925,61455
01/16/2009,78.94,80.06,77.61,78.15,258845,386649
01/20/2009,76.48,79.37,74.69,76.42,354707,389716
01/21/2009,76.49,80.01,75.82,79.13,276261,378137
01/22/2009,79.79,80.68,75.99,79.25,317569,375199
01/23/2009,78.84,82.58,76.98,82.05,269756,377692
01/26/2009,81.63,84.17,80.83,81.31,277496,360026
01/27/2009,81.23,83.07,76.99,77.16,308439,368662
01/28/2009,77.57,79.18,76.18,77.74,291416,373014
01/29/2009,77.8,77.9,75.76,77.02,245854,368422
01/30/2009,77.23,79.02,76.6,77.26,237726,368800
02/02/2009,77.33,77.89,75.41,75.66,263645,375352
02/03/2009,75.86,76.75,75.23,76.36,244615,370471
02/04/2009,76.51,77.5,75.32,75.9,254203,364665
02/05/2009,75.88,76.83,75.04,76.75,229734,363757
02/06/2009,76.58,78.26,74.18,75.75,518382,275342
02/09/2009,75.46,78.01,75,75.14,317497,235028
02/10/2009,75.34,77.38,72.95,73.13,359674,203617
02/11/2009,73.73,74.05,71.23,71.52,315650,169986
02/12/2009,71.5,71.83,69.13,69.56,326176,154732
02/13/2009,69.94,73.83,69.39,73.09,281710,121094
02/17/2009,72.73,73.02,70.03,70.51,153708,68293
02/18/2009,70.6,71.8,69.71,70.2,73864,49455
02/19/2009,70.33,73.06,69.91,72.97,285979,316536
02/20/2009,72.39,72.92,70.33,72.82,244809,297196
02/23/2009,72.52,74.28,70.66,71.23,285905,294018
02/24/2009,70.89,72.92,70.44,72.75,238188,292343
02/25/2009,72.71,75.62,72.19,75.29,323428,294499
02/26/2009,75.18,78.09,75.06,78.01,287202,293507
02/27/2009,77.38,77.7,75.34,77.55,274579,283824
03/02/2009,77.13,77.28,72.63,72.94,245234,278339
03/03/2009,72.89,74.86,72.26,74.44,241538,273716
03/04/2009,74.17,78.55,73.83,78.17,319761,268116
03/05/2009,78.21,78.49,75.65,76.4,228192,258290
03/06/2009,76.4,79.09,76.24,78.31,306347,239886
03/09/2009,78.55,81.62,77.76,79.86,390590,204514
03/10/2009,80.04,81.11,78.12,78.5,289157,165483
03/11/2009,78.36,78.83,74.87,75.12,339876,150415
03/12/2009,75.52,80.01,75.3,79.82,316566,129240
03/13/2009,80,80.93,78.39,79.04,221028,108188
03/16/2009,77.99,80.42,76.41,80.14,240078,94054
03/17/2009,79.85,82.61,79.32,81.95,214930,69903
03/18/2009,81.46,82.66,79.71,81.69,125337,51422
03/19/2009,82.53,85.01,81.58,84.07,277465,316701
03/20/2009,83.71,84.75,83.03,84.1,180152,314952
03/23/2009,84.16,86.08,83.65,85.83,229890,315672
03/24/2009,85.86,86.23,84.48,86.01,212790,305206
03/25/2009,85.76,86.21,83.89,84.8,283727,300102
03/26/2009,84.87,86.69,84.79,86.37,196916,293565
03/27/2009,86.03,86.31,83.67,84.41,181165,296232
03/30/2009,84.28,84.28,80.14,80.44,222171,285029
03/31/2009,80.67,81.97,79.8,81.69,240254,279640
04/01/2009,80.99,80.99,79.29,80.42,234224,278630
04/02/2009,80.48,84.9,80.48,84.67,270270,277482
04/03/2009,84.39,85.93,83.05,84.54,212172,273024
04/06/2009,84.43,85.63,81.84,83.08,228983,263055
04/07/2009,83.42,83.85,80.43,81.18,254031,226328
04/08/2009,80.5,83.33,79.4,81.41,352611,193217
04/09/2009,81.99,84.48,81.75,84.27,294835,172928
04/13/2009,84.03,84.18,80.87,82.08,290456,132583
04/14/2009,81.99,83.15,80.88,81.44,284710,107341
04/15/2009,81.19,82.82,80.94,81.28,228056,85002
04/16/2009,81.73,82.51,81.14,82.01,196957,64746
04/17/2009,81.96,83.4,81.44,82.36,137021,44105
04/20/2009,82.15,82.3,78.08,78.4,255098,362971
04/21/2009,78.13,79.18,76.61,78.44,287925,345048
04/22/2009,78.57,78.98,77.59,78.74,238729,339018
04/23/2009,78.38,79.81,78.26,79.51,227296,329157
04/24/2009,79.54,81.64,78.95,81.44,230865,320964
04/27/2009,81.34,81.34,77.9,80.03,265293,321884
04/28/2009,79.99,80.08,78.44,79.81,186823,313282
04/29/2009,79.14,81.31,79.01,80.86,234826,309929
04/30/2009,80.68,81.83,80.1,81.01,208296,313829
05/01/2009,80.84,83.54,80.32,83.09,248750,312127
05/04/2009,82.51,84.53,82.45,84.36,229782,306934
05/05/2009,84.35,84.72,83.39,83.73,234306,294409
05/06/2009,84.01,86.36,83.46,86.23,334302,278836
05/07/2009,86.19,88.46,85.35,86.6,377826,249656
05/08/2009,86.39,88.64,86.04,88.52,291819,231266
05/11/2009,88.38,88.52,86.67,88.39,290030,202327
05/12/2009,87.99,89.97,87.7,88.74,305957,186826
05/13/2009,89.18,89.79,87.3,87.91,311802,154931
05/14/2009,87.62,88.89,86.44,88.51,260456,92659
05/15/2009,88.43,88.77,85.96,86.23,216089,58524
05/18/2009,86.45,89.15,85.99,88.82,222291,352525
05/19/2009,88.97,90.22,88.16,89.33,252709,344067
05/20/2009,89.41,91.49,89.09,91.27,270022,350995
05/21/2009,90.91,91.1,89.15,90.28,237412,344894
05/22/2009,90.28,91.21,89.73,90.9,186302,342463
05/26/2009,90.53,91.77,88.76,91.68,267127,341237
05/27/2009,92.1,93.05,91.42,92.68,261888,348653
05/28/2009,92.14,94.67,91.98,94.31,281439,346632
05/29/2009,94,95.87,93.91,95.54,261370,347339
06/01/2009,95.71,97.91,95.46,97.81,234080,348751
06/02/2009,97.27,98.28,96.73,97.78,266861,342921
06/03/2009,97.48,98.18,94.18,95.35,322365,348323
06/04/2009,95.32,98.83,95.15,98.04,304674,344711
06/05/2009,97.96,99.55,96.77,97.67,329259,300939
06/08/2009,97.55,98.18,96.01,97.32,289278,262530
06/09/2009,97.92,99.92,97.66,99.24,316884,221695
06/10/2009,99.74,101.02,99.66,100.56,346248,180539
06/11/2009,100.69,102.46,100.55,101.91,314790,152156
06/12/2009,101.66,101.86,100.03,101.27,224601,134388
06/15/2009,101.43,101.58,98.81,99.85,242211,125107
06/16/2009,99.54,102,99.03,99.7,266350,102278
06/17/2009,99.49,100.51,98.23,100.26,265584,75657
06/18/2009,100.05,100.98,99.45,100.6,178851,53282
06/19/2009,100.57,101.54,98.09,98.71,271060,277906
06/22/2009,98.89,98.99,95.36,96.19,278468,270746
06/23/2009,95.84,98.37,95.06,97.93,279901,261196
06/24/2009,97.24,98.55,96.75,97.36,242855,262273
06/25/2009,96.98,99.62,96.8,98.92,254942,268610
06/26/2009,99.03,99.98,97.5,97.85,208025,255959
06/29/2009,97.94,100.61,97.5,100.18,229882,263941
06/30/2009,100.29,102.07,97.59,98.58,331550,255527
07/01/2009,99.14,100.54,97.21,98,304636,246916
07/02/2009,97.91,98.43,94.95,95.42,243250,238617
07/03/2009,95.18,95.86,94.09,95.42,243250,238617
07/06/2009,94.23,94.34,92.09,92.74,256986,225634
07/07/2009,92.88,93.6,90.9,91.62,262358,222866
07/08/2009,91,91.37,88.7,88.83,334958,208279
07/09/2009,89.07,90.31,87.94,89.1,314800,178807
07/10/2009,89.14,89.58,87.41,88.58,264745,168217
07/13/2009,88.55,89.36,87.01,88.38,301907,143508
07/14/2009,88.83,90.15,87.84,88.21,305947,118789
07/15/2009,88.48,90.69,88.34,90.23,279729,95171
07/16/2009,90.69,90.94,88.98,90.71,250043,66721
07/17/2009,90.93,92.68,89.73,92.25,186315,48873
07/20/2009,92.04,93.57,91.87,92.96,254703,339898
07/21/2009,93.03,94.35,92.29,93.28,279584,332739
07/22/2009,92.7,93.44,91.43,93.07,319989,335971
07/23/2009,93.07,95.16,92.07,94.83,321627,340783
07/24/2009,94.29,95.87,94.13,95.72,217270,332239
07/27/2009,95.72,96.66,95.27,96.05,245180,334158
07/28/2009,95.93,96.53,94.15,94.9,253558,331575
07/29/2009,94.35,94.68,90.37,91.02,342411,321276
07/30/2009,90.53,94.96,90.43,94.61,344216,313373
07/31/2009,94.36,97.41,92.63,97.12,400836,319255
08/03/2009,96.97,99.87,96.76,99.25,323455,320204
08/04/2009,99.01,99.62,97.83,99.09,285877,311751
08/05/2009,99.49,99.77,97.38,99.64,307551,309605
08/06/2009,99.5,100.09,97.85,99.61,328670,300436
08/07/2009,99.48,100.51,98.05,98.6,367023,262861
08/10/2009,98.34,99.24,97.76,98.27,304092,231631
08/11/2009,98.43,98.92,96.38,97.12,389079,198620
08/12/2009,97.34,98.8,96.51,97.83,342269,167244
08/13/2009,98.21,99.88,97.72,98.19,322969,130807
08/14/2009,98.57,99.27,94.79,95.18,320144,106781
08/17/2009,95.36,95.36,92.9,94.42,264790,64996
08/18/2009,94.47,97.96,93.78,96.86,182990,50824
08/19/2009,97.67,100.08,95.55,99.6,376871,268230
08/20/2009,99.32,99.84,98.3,98.68,241477,265834
08/21/2009,98.65,100.49,97.8,99.66,246228,275213
08/24/2009,99.52,100.58,99.34,100.14,208702,272421
08/25/2009,99.74,100.77,96.88,97.82,324399,267930
08/26/2009,97.12,98.41,96.44,97.2,255501,261262
08/27/2009,97.13,98.72,95.6,98.26,272730,254897
08/28/2009,98.63,99.29,97.55,98.51,239217,256547
08/31/2009,98.52,99.13,94.9,95.73,276967,250813
09/01/2009,95.73,97.14,93.77,93.82,336835,243543
09/02/2009,93.97,94.57,92.82,93.82,269497,245186
09/03/2009,93.92,95.17,93.43,93.73,231967,238294
09/04/2009,93.96,94.55,92.89,93.79,229782,222774
09/08/2009,93.88,97.56,93.31,96.87,374237,207719
09/09/2009,97.1,98.29,96.43,97.08,331984,194469
09/10/2009,97.41,98.21,96.63,97.71,345551,166266
09/11/2009,97.82,98.67,94.59,95.06,374693,142398
09/14/2009,94.92,95.28,93.79,94.63,255720,134385
09/15/2009,94.55,96.96,94.25,96.7,288040,111923
09/16/2009,96.17,98.33,95.91,98.28,291946,92318
09/17/2009,98.08,98.93,97.43,98.24,235707,74237
09/18/2009,98.17,98.43,97.04,97.81,165696,51794
09/21/2009,97.53,97.97,94.59,95.25,288782,312113
09/22/2009,95.09,97.35,95.06,97.08,218292,299921
09/23/2009,96.95,97.13,93.36,94.29,307578,304629
09/24/2009,93.65,94.09,90.92,91.21,357456,301052
09/25/2009,91.24,92.41,90.37,91.34,315319,303673
09/28/2009,91.47,92.86,90.73,92.16,231410,305009
09/29/2009,92.43,92.65,91.14,92.03,247345,303381
09/30/2009,92.03,96.04,91.54,95.93,386690,300090
10/01/2009,95.93,96.71,94.45,96.14,334690,297948
10/02/2009,95.67,96.01,93.64,95.27,312014,298730
10/05/2009,95.13,96.32,93.37,95.73,346922,294216
10/06/2009,95.58,97.29,95.38,96.2,313286,290444
10/07/2009,96.48,97.08,94.2,94.89,372435,268321
10/08/2009,95.12,97.87,94.49,97.01,405214,240606
10/09/2009,96.74,97.67,95.94,97.09,322276,192598
10/12/2009,97.56,99.16,97.37,98.59,260226,165166
10/13/2009,98.49,99.87,98.15,99.47,361151,137590
10/14/2009,99.72,100.85,99.72,100.5,296006,123692
10/15/2009,100.66,103.29,100.11,102.9,355573,98012
10/16/2009,103.08,104.07,102.14,103.85,238421,67269
10/19/2009,103.95,104.88,103.28,104.79,255788,367802
10/20/2009,104.81,105.23,103.15,103.95,320697,365217
10/21/2009,103.52,106.83,102.47,106.2,395742,359806
10/22/2009,105.87,106.33,104.69,106.02,295407,366506
10/23/2009,106.09,106.61,104.38,105.33,293751,368864
10/26/2009,104.48,106.41,102.8,103.51,363907,360602
10/27/2009,103.51,104.72,102.64,104.38,375672,353279
10/28/2009,104.3,104.66,101.89,102.29,359438,364990
10/29/2009,101.94,105.29,101.86,104.7,360575,357391
10/30/2009,104.81,105.04,101.68,101.83,412394,351822
11/02/2009,101.85,103.49,101.39,102.96,371006,311166
11/03/2009,102.92,104.6,101.38,104.43,373992,303921
11/04/2009,104.3,105.89,103.95,105.23,366103,324780
11/05/2009,105.12,105.35,104.17,104.45,257603,311051
11/06/2009,104.63,105.17,101.54,102.26,4713,291668
11/09/2009,102.7,105.02,102.6,104.26,327402,258226
11/10/2009,104.07,105.34,102.72,103.88,371088,244084
11/11/2009,103.71,104.93,103.4,104.11,297815,227690
11/12/2009,104.08,104.52,101.35,101.77,412833,211021
11/13/2009,101.61,102.5,100.4,101.18,335366,188471
11/16/2009,101.41,104.26,101.18,103.73,361387,162516
11/17/2009,103.76,104.56,102.97,103.97,319240,96277
11/18/2009,104.21,105.16,103.5,104.41,253658,70506
11/19/2009,104.47,104.71,101.92,102.36,310746,332713
11/20/2009,102.72,102.92,101.07,101.78,263044,327198
11/23/2009,102.11,104.23,101.46,101.87,382888,338312
11/24/2009,103.19,103.54,101.34,101.76,413033,348313
11/25/2009,101.57,103.83,101.24,103.7,337389,344495
11/27/2009,100.56,100.78,96.7,100.36,301347,354436
11/30/2009,100.36,102.31,99.44,101.59,358538,348022
12/01/2009,101.66,103.35,101.32,102.68,310483,336298
12/02/2009,103.64,104.33,101.96,102.34,340897,320710
12/03/2009,102.25,103.24,101.28,102.2,351788,318192
12/04/2009,101.57,103.64,100.59,101.21,411579,320427
12/07/2009,101.54,101.84,99.44,99.67,359248,307952
12/08/2009,99.74,100.13,98.17,98.36,424771,264311
12/09/2009,98.86,99.61,95.87,96.41,526968,235576
12/10/2009,96.54,97.13,95.55,96.28,407657,188681
12/11/2009,96.31,96.94,95.2,95.61,343411,172256
12/14/2009,93.94,95,92.9,95,268931,147635
12/15/2009,95.31,96.89,95.05,96.43,262945,110864
12/16/2009,96.52,99.29,96.33,98.4,298377,76914
12/17/2009,98.48,98.87,96.95,98.39,173958,52291
12/18/2009,96.66,98.53,96.43,97.3,278790,272502
12/21/2009,97.27,98.12,96.05,96.6,189118,278517
12/22/2009,96.31,97.79,95.6,97.28,196830,275173
12/23/2009,97.4,99.88,97.13,99.55,205585,278881
12/24/2009,99.47,101.13,99.07,100.93,102484,279539
12/28/2009,100.8,102,100.64,101.65,108895,280101
12/29/2009,101.54,102.27,100.9,101.75,137090,279550
12/30/2009,101.68,102.68,101.34,102.16,156075,282617
12/31/2009,102.16,102.88,102.04,102.24,120372,278234
01/04/2010,102.51,104.67,102.51,104.39,263542,290352
01/05/2010,104.51,104.88,103.83,104.65,258887,280580
01/06/2010,104.31,106.4,103.73,106.06,370059,275043
01/07/2010,106.08,106.24,105.14,105.54,246632,262309
01/08/2010,105.53,106.35,104.68,105.63,310377,250371
01/11/2010,105.63,106.83,104.84,105.4,296304,226210
01/12/2010,104.95,105.22,102.79,103.67,333866,189671
01/13/2010,102.94,103.55,101.25,102.53,401627,140073
01/14/2010,102.51,103.24,101.8,102.27,275404,101425
01/15/2010,102.08,102.19,100.58,100.88,190088,343424
01/19/2010,101.09,102.02,99.61,101.87,351108,357061
01/20/2010,101.72,101.91,99.68,100.29,303758,372963
01/21/2010,100.11,100.91,98.21,98.63,327417,366538
01/22/2010,98.39,99.05,96.56,97.09,348819,358151
01/25/2010,96.79,97.97,96.61,97.81,280559,359909
01/26/2010,97.83,97.94,96.37,97.26,256207,352878
01/27/2010,97.24,97.64,95.2,96.22,356179,346799
01/28/2010,96.3,97.04,95.48,96.19,292911,341430
01/29/2010,96.44,97.37,94.98,95.44,335270,342928
02/01/2010,95.44,97.54,95.04,96.98,277411,338307
02/02/2010,97.49,99.96,96.95,99.78,366269,343139
02/03/2010,99.54,100.59,99.07,99.53,391294,329819
02/04/2010,99.64,99.72,94.97,95.69,596142,310668
02/05/2010,95.59,96.49,92.05,93.74,596142,287290
02/08/2010,94.73,94.94,93.32,94.44,345638,259192
02/09/2010,94.23,96.7,93.87,96.3,429845,222137
02/10/2010,96.34,97.52,95.15,97.07,422057,185178
02/11/2010,97.2,98.24,95.93,97.83,464441,156710
02/12/2010,97.85,97.9,95.21,96.68,335805,132577
02/16/2010,96.55,99.97,96.53,99.56,365032,97039
02/17/2010,99.87,100.37,99.08,99.88,283816,80257
02/18/2010,99.84,101.84,98.87,101.61,274169,53120
02/19/2010,101.02,102.53,100.29,102.25,314632,270598
02/22/2010,102.49,102.97,101.84,102.5,238956,265047
02/23/2010,102.22,102.58,100.41,101.05,316878,269101
02/24/2010,101.32,102.64,100.44,102.19,289321,276051
02/25/2010,102.5,102.51,99.24,100.36,346025,268707
02/26/2010,100.52,102.24,100.01,101.85,319038,259774
03/01/2010,101.85,102.81,100.25,100.89,298718,256275
03/02/2010,101.07,103.14,100.45,101.87,301698,255628
03/03/2010,101.83,103.42,101.63,103.06,306910,253332
03/04/2010,103.2,103.28,101.89,102.4,278889,249894
03/05/2010,102.77,104.26,102.66,103.69,299634,239885
03/08/2010,103.98,104.6,102.94,104.06,295351,215766
03/09/2010,103.94,104.1,102.35,103.68,332133,212892
03/10/2010,103.57,105.22,103,104.28,430148,190419
03/11/2010,104.17,104.57,103.52,104.3,279161,162820
03/12/2010,104.39,105.35,102.76,103.43,337201,153514
03/15/2010,103.32,103.5,101.32,101.99,283135,112260
03/16/2010,102.03,104.29,101.51,103.89,290180,104766
03/17/2010,104.24,105.28,103.91,105.12,275205,72916
03/18/2010,105.04,105.04,103.87,104.39,208343,52698
03/19/2010,104.31,104.32,101.99,102.82,327502,342543
03/22/2010,102.71,103.68,100.71,103.45,351220,336159
03/23/2010,103.66,104.05,102.7,103.76,261873,337421
03/24/2010,103.43,103.49,101.73,102.46,307763,329334
03/25/2010,102.1,103.33,101.95,102.38,296271,317719
03/26/2010,101.98,103.31,101.39,101.85,324607,317920
03/29/2010,102.09,104.63,102.03,104.02,311042,324963
03/30/2010,104.35,104.59,103.62,104.22,244435,313903
03/31/2010,104.35,105.7,104.07,105.61,371961,319344
04/01/2010,105.61,107.22,105.06,106.72,295387,317046
04/05/2010,106.72,108.75,106.72,108.47,244106,312116
04/06/2010,108.59,108.94,107.98,108.69,290480,298193
04/07/2010,108.61,108.85,107.37,107.73,379528,287607
04/08/2010,107.49,107.73,106.23,107.24,389596,272121
04/09/2010,107.41,108.22,105.97,106.77,442943,238925
04/12/2010,107.02,107.56,105.93,106.19,421904,196192
04/13/2010,106.21,106.27,104.36,105.9,552298,156631
04/14/2010,105.67,108.24,105.56,107.69,425166,114458
04/15/2010,107.76,108.12,107.12,107.36,274095,77249
04/16/2010,107.2,107.29,104.37,105.09,268760,53387
04/19/2010,104.89,104.89,102.47,103.55,355166,374565
04/20/2010,103.73,104.94,103.59,104.27,344024,374679
04/21/2010,104.45,105.06,103.34,104.1,428236,375020
04/22/2010,103.89,104.49,102.15,104.12,433947,368329
04/23/2010,104.17,105.61,103.34,105.54,322550,362596
04/26/2010,105.54,106.05,104.15,104.62,337123,369104
04/27/2010,104.31,104.75,102.12,102.86,462842,365203
04/28/2010,102.26,103.86,101.71,103.64,400695,360338
04/29/2010,103.75,106.05,103.43,105.59,393689,352922
04/30/2010,106,106.92,105.58,106.57,392139,355407
05/03/2010,106.62,107.57,106.25,106.61,324726,345539
05/04/2010,106.48,106.66,102.47,103.16,497427,340627
05/05/2010,102.55,103.25,99.57,100.39,512285,333696
05/06/2010,100.05,100.81,95,97.53,605011,331817
05/07/2010,97.37,98.61,94.93,95.53,601534,328397
05/10/2010,96.53,98.93,96.22,97.22,447158,293209
05/11/2010,97.68,98.1,95.78,96.79,441537,261212
05/12/2010,96.31,97.42,95.17,96.07,475847,214648
05/13/2010,95.89,96.87,94.04,94.82,532331,185618
05/14/2010,94.41,94.55,91.25,92.03,373981,158173
05/17/2010,92.21,92.67,89.69,90.5,355833,138574
05/18/2010,90.92,92.94,89.33,89.83,206381,70231
05/19/2010,89.71,90.31,88.24,89.61,514193,401003
05/20/2010,89.88,90.41,85.98,87.93,553741,398766
05/21/2010,86.65,88.36,86.13,87.17,449428,397031
05/24/2010,87.75,88.09,86.7,87.34,279820,390449
05/25/2010,87.03,87.17,84.28,85.88,395399,388902
05/26/2010,87.19,88.83,86.34,88.64,405519,391418
05/27/2010,87.87,92.08,87.8,91.68,401812,381461
05/28/2010,92.03,92.85,90.26,91.1,420674,374848
05/31/2010,91.1,91.81,90.98,91.57,16245,394486
06/01/2010,91.1,92.46,88.77,89.71,438588,370460
06/02/2010,89.07,91.06,88.81,89.99,391034,348406
06/03/2010,90.83,92.08,89.45,91.74,439431,343405
06/04/2010,91.74,92.55,87.86,88.64,448494,343960
06/07/2010,87.48,89.62,86.64,88.57,417308,314261
06/08/2010,88.29,89.73,87.88,89.12,421966,274957
06/09/2010,89.64,92.09,89.16,91.51,436981,235520
06/10/2010,91,93.43,90.85,92.61,430042,198103
06/11/2010,92.65,92.77,90.39,90.91,421739,156818
06/14/2010,91.19,93.12,91.17,92.25,321671,143248
06/15/2010,91.9,94.29,91.75,94.07,308294,132009
06/16/2010,94.19,95.26,93.19,94.8,323357,115107
06/17/2010,94.58,94.92,93.3,93.92,303284,77148
06/18/2010,93.68,95.44,93.68,95.39,171766,295610
06/21/2010,94.74,95.99,93.77,94.66,285720,310548
06/22/2010,94.13,94.95,93.38,93.9,285495,314803
06/23/2010,93.57,93.88,91.22,92.4,365038,317835
06/24/2010,92.05,92.62,91.37,92.56,260401,312805
06/25/2010,92.61,95.24,91.95,94.91,316456,309630
06/28/2010,95.05,95.43,93.77,94.3,223305,305846
06/29/2010,94.2,94.37,91.26,91.99,323267,301017
06/30/2010,91.51,92.88,90.44,91.68,357752,300468
07/01/2010,91.68,91.68,88.1,89,405081,304535
07/02/2010,88.72,89.43,87.67,88.19,256171,300301
07/06/2010,87.72,89.91,87.14,88.03,325727,292124
07/07/2010,88.12,90.97,87.49,90.12,288660,280040
07/08/2010,90.9,92.05,90.43,91.49,325813,257123
07/09/2010,91.9,92.53,91.05,92.14,269887,233075
07/12/2010,92.35,92.48,90.57,91,309169,201249
07/13/2010,91.11,93.42,90.3,93.2,361792,161267
07/14/2010,93.18,94.2,92.43,93.09,364471,126485
07/15/2010,92.81,93.71,91.38,92.67,366023,85803
07/16/2010,92.87,93.2,91.3,92.06,225250,59046
07/19/2010,91.75,93.78,91.53,92.58,308732,356950
07/20/2010,92.46,93.58,91.68,93.26,285817,363942
07/21/2010,93.53,94.25,91.88,92.24,322410,367138
07/22/2010,92.11,95.1,91.84,94.98,358815,371296
07/23/2010,94.95,95.28,94.08,94.66,259741,364806
07/26/2010,94.66,95.01,93.74,94.66,227656,360939
07/27/2010,94.6,95.37,92.47,93.18,377844,356964
07/28/2010,92.76,93.42,91.58,92.67,314173,356939
07/29/2010,92.57,94.57,92.13,94.04,350581,343903
07/30/2010,93.93,94.73,92.51,94.63,294425,338723
08/02/2010,94.63,97.45,94.51,97.02,306098,335666
08/03/2010,97.09,98.32,96.79,98.23,290979,328187
08/04/2010,98.1,98.65,97.3,98.15,293321,318383
08/05/2010,98.12,98.16,97.24,97.69,234811,306541
08/06/2010,97.8,98.35,95.72,96.38,397532,280208
08/09/2010,96.59,97.44,96.39,97.16,267083,252051
08/10/2010,97.12,97.3,94.88,95.93,385854,228129
08/11/2010,95.9,96.12,92.93,93.7,416889,184716
08/12/2010,92.99,93.65,91.2,91.42,430788,152995
08/13/2010,91.43,92.42,90.69,91.07,286126,138678
08/16/2010,91.28,91.63,90.54,90.92,237455,111348
08/17/2010,90.74,92.31,90.69,91.45,347432,66840
08/18/2010,91.13,91.42,89.51,91.1,247104,49167
08/19/2010,90.98,91.79,89.64,90.09,288023,311703
08/20/2010,90.09,90.31,88.76,89.14,246977,320396
08/23/2010,89.22,89.8,88.07,88.42,252439,326912
08/24/2010,88.27,88.37,86.64,86.95,340994,323006
08/25/2010,86.79,88.29,86.08,87.84,343405,315845
08/26/2010,88.14,89.3,87.86,88.68,362828,309503
08/27/2010,88.5,90.91,87.36,90.49,477903,303054
08/30/2010,90.82,90.9,89.33,90.02,260666,310603
08/31/2010,89.39,90.05,86.85,87.24,469412,316484
09/01/2010,87.24,89.8,86.99,89.23,396607,308681
09/02/2010,89.23,90.46,88.43,90.34,340168,303435
09/03/2010,90.25,90.76,88.52,89.92,379300,301218
09/07/2010,89.32,89.95,87.95,89.41,406641,282708
09/08/2010,89.23,90.71,88.69,89.99,359759,258993
09/09/2010,90.24,91.28,89.2,89.57,372881,238316
09/10/2010,89.72,92.05,89.69,91.77,431370,192787
09/13/2010,91.68,93.36,91.68,92.51,349157,161903
09/14/2010,92.49,93.31,91.53,92.12,416114,142958
09/15/2010,91.96,91.97,89.98,91.34,356325,123077
09/16/2010,91.08,91.31,89.43,89.89,289281,89701
09/17/2010,89.79,90.57,88.07,88.98,195831,65538
09/20/2010,88.88,90.83,88.64,90.25,292953,360238
09/21/2010,90.26,90.43,88.73,89.03,311954,364576
09/22/2010,88.85,90.06,87.9,88.77,343846,369139
09/23/2010,88.9,89.67,87.64,89.24,295903,360440
09/24/2010,89.01,90.74,88.72,90.55,288499,350962
09/27/2010,90.53,91.23,89.58,90.58,289641,352137
09/28/2010,90.29,91.18,89.59,90.24,329350,345759
09/29/2010,90.26,92.19,89.66,91.92,388993,342688
09/30/2010,91.97,94.24,91.61,94.03,418628,341496
10/01/2010,94.03,95.81,93.76,95.64,359944,327984
10/04/2010,95.74,96.44,94.83,95.53,313306,320419
10/05/2010,95.43,97.05,95.21,96.88,336832,318650
10/06/2010,96.66,98.15,96.35,97.29,349174,314185
10/07/2010,97.33,98.49,95.06,95.73,450952,276817
10/08/2010,95.49,97.19,94.36,96.72,414081,259758
10/11/2010,97.01,97.56,95.88,96.27,234320,211068
10/12/2010,96,96.39,94.94,95.73,333582,184603
10/13/2010,95.78,97.51,95.74,97.07,330288,162926
10/14/2010,97.29,98.18,96.27,96.75,340955,140915
10/15/2010,96.83,97.39,94.81,95.31,345844,98423
10/18/2010,95.44,97.34,94.41,97.14,225081,62541
10/19/2010,97.08,97.23,93.18,93.5,470435,409809
10/20/2010,93.27,95.92,93.24,95.88,422745,410613
10/21/2010,95.89,96.04,93.43,93.9,378285,399236
10/22/2010,94.07,95.41,93.75,95.03,256382,388298
10/25/2010,95.35,96.62,94.79,95.86,339395,391583
10/26/2010,95.81,96.22,95.15,95.89,265930,376549
10/27/2010,95.82,96.03,93.86,95.28,375249,369334
10/28/2010,95.33,95.98,94.84,95.52,296748,365275
10/29/2010,95.26,95.46,93.9,94.77,313874,364548
11/01/2010,94.77,97.2,94.66,96.29,358535,360131
11/02/2010,96.22,97.81,96.17,97.24,281834,362718
11/03/2010,97.71,98.7,96.91,98.03,393735,364559
11/04/2010,98.43,100.17,98.26,99.83,317997,370009
11/05/2010,99.94,100.77,99.3,100.19,317997,357068
11/08/2010,100.73,100.83,99.3,100.4,309966,305805
11/09/2010,100.09,100.97,98.82,100.06,367995,269039
11/10/2010,99.79,101.55,99.44,101.15,472840,244101
11/11/2010,101.19,101.97,100.88,101.15,343012,216785
11/12/2010,101.07,101.19,97.86,98.22,478815,197922
11/15/2010,98.21,99.11,97.82,98.2,315260,168280
11/16/2010,97.92,98.08,95.37,95.68,454828,106720
11/17/2010,95.78,96.01,93.4,93.78,334525,78839
11/18/2010,93.78,95.68,93.66,95.16,369365,350317
11/19/2010,95.5,96.06,93.82,94.72,324513,353708
11/22/2010,94.89,95.61,93.42,94.48,290222,351027
11/23/2010,94.35,94.84,93.02,93.99,351860,351130
11/24/2010,93.73,96.99,93.71,96.6,324511,343175
11/26/2010,96.97,97.27,95.52,96.5,174178,339956
11/29/2010,96.64,98.64,96.33,98.47,335800,330798
11/30/2010,98.55,98.64,96.29,96.85,338358,323184
12/01/2010,96.85,99.69,96.37,99.49,340736,322736
12/02/2010,99.54,100.87,99.01,100.74,330642,316409
12/03/2010,100.68,102.23,99.88,101.93,354635,313833
12/06/2010,102.18,102.5,101.3,102.12,293836,299677
12/07/2010,101.66,103.5,100.78,101.43,462689,266057
12/08/2010,101.09,101.73,100.07,101.02,383144,234912
12/09/2010,101.29,102.16,100.45,101.11,353964,168088
12/10/2010,101.25,101.74,99.84,100.53,313842,162480
12/13/2010,100.41,102.23,100.18,101.35,329766,148316
12/14/2010,100.93,101.69,100.48,101.02,281851,132168
12/15/2010,101.02,101.83,99.57,101.36,355056,106730
12/16/2010,101.22,101.39,100.37,100.44,221145,62549
12/17/2010,100.54,101.24,99.75,100.64,225957,300595
12/20/2010,100.82,101.61,99.77,101.41,265975,305211
12/21/2010,101.26,102.14,101.1,101.86,187321,308656
12/22/2010,102.03,102.84,101.89,102.52,187386,311552
12/23/2010,102.65,103.67,102.37,103.55,145007,312495
12/27/2010,103.11,103.92,102.55,103.04,104321,313553
12/28/2010,102.83,103.71,102.79,103.53,104415,313081
12/29/2010,103.31,103.57,102.84,103.16,117853,312896
12/30/2010,103.02,103.44,101.06,101.88,209645,312589
12/31/2010,101.71,104.1,101.09,103.42,171010,311738
01/03/2011,103.35,104.62,103.25,103.59,225189,315022
01/04/2011,103.54,104.11,100.4,101.42,415521,310848
01/05/2011,101.33,102.88,100.14,102.34,416908,302621
01/06/2011,102.51,102.75,99.89,100.42,440456,288938
01/07/2011,100.22,101.52,99.29,100.07,444813,251299
01/10/2011,101.04,102.02,100.17,101.29,430277,226754
01/11/2011,101.35,103.43,100.97,103.15,429761,195730
01/12/2011,103.22,104.43,102.83,103.9,382686,169217
01/13/2011,104.04,104.41,102.79,103.44,358898,129665
01/14/2011,103.03,103.73,102.14,103.58,313331,88818
01/18/2011,103.09,103.94,102.59,103.42,211930,52461
01/19/2011,103.31,104.13,102.57,102.92,325048,411835
01/20/2011,102.74,102.91,100.01,100.7,442041,410592
01/21/2011,100.56,101.33,99.98,100.22,287810,405376
01/24/2011,100.37,100.74,98.38,98.98,356085,409644
01/25/2011,98.81,98.96,97.23,97.3,338646,408392
01/26/2011,97.34,98.9,97.14,98.44,347753,410630
01/27/2011,98.66,98.77,96.32,96.75,369379,407802
01/28/2011,96.39,100.84,96.22,100.45,584789,396281
01/31/2011,100.45,103.95,99.51,103.3,436801,395576
02/01/2011,103.3,103.56,101.44,101.88,392882,389902
02/02/2011,101.62,102.89,101.21,101.97,312107,381561
02/03/2011,102.04,103.16,101.11,101.65,290494,375845
02/04/2011,101.74,102.78,99.56,100.14,359925,365414
02/07/2011,100.17,100.65,98.29,98.59,324984,334518
02/08/2011,98.52,99.22,96.99,98.05,414877,293484
02/09/2011,98.46,99.06,97.47,97.82,367209,260987
02/10/2011,98.04,99.01,97.07,97.84,419188,221434
02/11/2011,98.81,98.88,96.21,96.69,383391,190899
02/14/2011,96.69,97.63,95.69,95.92,319329,171051
02/15/2011,95.95,97.08,94.96,95.43,284165,147213
02/16/2011,95.55,97.06,95.23,96.1,297660,110787
02/17/2011,96.36,97.74,95.49,97.47,176128,90287
02/18/2011,97.51,100.82,96.76,97.31,370523,297201
02/22/2011,97.64,106.08,97.37,103.02,638193,300882
02/23/2011,103.28,107.6,102.74,105.7,489667,303774
02/24/2011,106.57,111.01,103.22,104.88,507456,298362
02/25/2011,104.23,106.8,103.77,105.48,307903,289592
02/28/2011,106.1,107.56,104.31,104.57,262001,287572
03/01/2011,104.57,108.29,103.97,107.23,322429,295011
03/02/2011,108.08,110.1,106.81,109.83,446378,293546
03/03/2011,109.99,110.54,107.75,109.51,382555,280646
03/04/2011,109.3,112.77,109.14,112.02,369148,275563
03/07/2011,112.25,114.55,111.85,113.04,404435,262242
03/08/2011,112.45,113.39,110.93,112.62,420036,233827
03/09/2011,112.56,113.52,111.5,111.98,353948,222835
03/10/2011,112.05,112.66,108.22,110.3,432988,215405
03/11/2011,110.24,110.6,106.61,108.76,342531,207719
03/14/2011,107.91,109.49,106.07,108.79,289434,178306
03/15/2011,109.46,109.47,104.31,104.78,388736,154888
03/16/2011,105,107.2,103.82,105.58,357944,133068
03/17/2011,105.7,109.59,104.2,109.02,261573,91395
03/18/2011,109.38,111.26,107.74,108.67,227003,352160
03/21/2011,109.84,111.09,109.42,109.91,241888,363721
03/22/2011,109.56,112.02,108.92,111.79,303365,369181
03/23/2011,111.67,113.16,111.2,112.57,254571,363643
03/24/2011,112.34,113.51,111.58,112.42,258015,362319
03/25/2011,112.28,112.77,111.32,112.22,235658,355480
03/28/2011,112.25,112.58,110.42,110.8,223079,351089
03/29/2011,110.76,111.82,109.52,111.61,246824,350797
03/30/2011,111.27,111.97,110.26,111.09,256895,346588
03/31/2011,111.13,113.65,110.94,113.54,270630,345009
04/01/2011,113.54,115.29,113.12,114.76,283710,338384
04/04/2011,115.11,115.6,114.4,115.29,228494,331396
04/05/2011,115.02,115.42,114.32,115.16,249358,315901
04/06/2011,114.81,115.97,114.54,115.65,255598,303406
04/07/2011,115.49,117.26,115.05,117.12,334906,277837
04/08/2011,117.14,120.03,116.93,119.61,319475,250489
04/11/2011,120.1,120.28,115.5,116.74,364348,209195
04/12/2011,115.79,117.06,112.29,113.07,555625,177160
04/13/2011,112.84,114.25,112.13,113.93,456863,140054
04/14/2011,114.14,115.37,112.59,114.93,352072,87755
04/15/2011,115.27,116.92,114.03,116.48,224394,60327
04/18/2011,116.31,116.32,113.36,113.95,288280,351785
04/19/2011,114.32,115.36,112.27,114.54,324778,358632
04/20/2011,114.71,117.92,114.22,117.71,291546,358572
04/21/2011,117.63,118.74,117.26,118.55,240462,355227
04/25/2011,118.6,119.74,117.34,118.54,209683,350537
04/26/2011,118.41,118.9,117.38,118.47,234441,346993
04/27/2011,118.15,119.66,116.97,119.02,338697,348610
04/28/2011,119.39,120.23,117.95,119.12,301604,352319
04/29/2011,119.08,120.44,118.51,120.19,201831,341620
05/02/2011,120.15,121.09,117.08,119.78,310994,340962
05/03/2011,119.24,119.48,116.56,117.31,300333,328010
05/04/2011,116.94,117.48,114.74,115.5,333018,321820
05/05/2011,115.04,115.64,104.51,106.06,670082,331066
05/06/2011,106.02,108.64,100.89,103.44,606528,308727
05/09/2011,104.37,109.66,103.68,108.81,469290,290599
05/10/2011,108.7,110.21,106.38,110.14,439607,256673
05/11/2011,109.95,110.86,103.76,104.47,524761,233531
05/12/2011,104.85,106.75,101.51,105.23,522503,208145
05/13/2011,105.07,106.96,103.35,105.91,367717,191189
05/16/2011,105.62,105.91,103.09,103.63,335318,165081
05/17/2011,103.24,104.07,101.28,103.17,399128,102731
05/18/2011,103.83,107.25,103.72,106.36,285299,60674
05/19/2011,106.03,107.04,104.43,104.73,311515,417459
05/20/2011,104.86,106.22,102.15,105.9,394911,416630
05/23/2011,105.48,105.84,102.17,103.5,296828,411611
05/24/2011,103.34,105.89,102.41,105.39,339530,397628
05/25/2011,105.07,107.43,104,107.12,354880,394471
05/26/2011,107.04,107.7,105.41,106.03,332135,386946
05/27/2011,105.96,107.04,105.84,106.39,212254,376620
05/31/2011,106.14,109.19,105.4,108.5,319037,365230
06/01/2011,108.5,109.11,105.43,106.09,376476,355555
06/02/2011,105.59,106.73,104.26,106.2,389637,338132
06/03/2011,106.67,106.67,103.92,106.02,351309,328205
06/06/2011,106.22,106.48,104.35,104.81,289670,317727
06/07/2011,104.62,105.55,103.54,104.89,415373,288420
06/08/2011,105.38,107.69,103.82,106.54,484275,269561
06/09/2011,106.63,108.24,106.54,107.73,345542,234479
06/10/2011,107.64,107.95,104.4,105.09,379238,203326
06/13/2011,104.57,105.12,101.93,103.1,381993,189858
06/14/2011,102.89,105.44,102.31,105.17,347721,167241
06/15/2011,105.48,105.75,99.81,100.61,508717,131293
06/16/2011,101.09,101.55,100.09,100.75,336011,89807
06/17/2011,100.9,101.2,97.64,98.81,245013,65994
06/20/2011,98.58,99.28,96.92,99.04,277378,326404
06/21/2011,99.17,100.51,98.29,99.58,323911,345510
06/22/2011,99.17,101.11,98.65,100.82,296275,336389
06/23/2011,99.81,99.88,95.1,96.43,484057,326552
06/24/2011,97.7,97.75,95.23,96.57,337767,330972
06/27/2011,96.57,96.71,95.02,96.02,278681,318472
06/28/2011,96.12,98.78,95.85,98.3,279024,316712
06/29/2011,98.78,101.25,98.07,100.18,348790,311066
06/30/2011,100.49,101.23,99.29,100.83,276580,303770
07/01/2011,100.83,100.83,98.86,100.35,263626,299737
07/05/2011,100.38,102.89,99.75,102.3,275650,291009
07/06/2011,102.41,103.2,101.31,102.06,288321,277669
07/07/2011,102.45,104.83,102.4,104.08,339270,263471
07/08/2011,104.2,104.59,101.01,101.61,347999,241645
07/11/2011,101.51,102.16,99.55,100.56,311449,219452
07/12/2011,100.5,102.91,98.96,102.84,343493,185084
07/13/2011,102.13,104.62,101.94,103.46,355098,159031
07/14/2011,103,104.29,99.94,101.1,403419,116710
07/15/2011,101.44,103.15,100.62,102.65,266461,86892
07/18/2011,102.78,103.1,100.1,101.34,203973,60631
07/19/2011,101.54,104.07,101.34,102.95,294707,377405
07/20/2011,103.57,104.46,102.02,103.49,295669,376393
07/21/2011,103.45,105.25,102.29,104.22,293973,381714
07/22/2011,104.29,105.28,103.52,104.96,223266,377153
07/25/2011,104.85,104.96,103.61,104.29,205209,370483
07/26/2011,104.24,105.71,102.85,104.68,332692,370529
07/27/2011,104.27,104.59,102.23,102.49,304524,367659
07/28/2011,102.36,103.1,101.6,102.53,236246,361370
07/29/2011,102.25,102.48,100.04,100.79,284385,362094
08/01/2011,101.29,103.69,98.51,99.98,398857,364537
08/02/2011,100.11,100.77,98.17,98.88,328175,352810
08/03/2011,98.24,98.84,96.31,97.02,350221,351961
08/04/2011,97.03,97.68,91.13,91.72,535941,345637
08/05/2011,91.59,93.41,87.96,91.97,512488,327694
08/08/2011,90.8,90.82,85.26,86.4,521066,302179
08/09/2011,86.19,88.14,80.8,84.39,605796,271589
08/10/2011,86.99,88.23,84.62,87.98,520144,247528
08/11/2011,87.04,91.06,86.12,90.81,502092,215412
08/12/2011,90.64,92.46,89.11,90.47,350091,203031
08/15/2011,90.68,93.14,89.49,92.97,292796,170220
08/16/2011,92.77,93.02,90.71,91.74,375339,130701
08/17/2011,92.19,94.09,91.74,92.67,344487,82463
08/18/2011,92.5,92.62,86.24,87.47,331275,53694
08/19/2011,86.41,88.74,84.34,87.37,392953,312124
08/22/2011,87.23,89.76,86.14,89.38,374045,314873
08/23/2011,89.41,91.35,88.36,90.4,353947,314556
08/24/2011,90.63,91.55,89.51,90.12,294928,307265
08/25/2011,90.13,91.52,87.97,90.26,357816,304999
08/26/2011,90.05,90.6,87.91,90.33,283261,301629
08/29/2011,90.29,92.58,90.07,92.23,208605,294270
08/30/2011,92.47,94.17,91.42,93.86,315383,288298
08/31/2011,93.75,94.5,92.63,93.77,317696,286496
09/01/2011,93.77,94.86,93.17,93.89,282342,283290
09/02/2011,93.74,93.95,90.38,91.41,307284,277716
09/06/2011,88.62,91.56,88.16,90.98,316166,269097
09/07/2011,91.46,95.44,91.11,94.3,313728,256780
09/08/2011,95.07,95.19,93.36,94.01,336725,232859
09/09/2011,93.73,94.46,90.6,92.2,349238,216667
09/12/2011,91.66,93.93,89.96,93.15,355070,190400
09/13/2011,93.91,95.48,92.77,95.17,364262,156552
09/14/2011,94.84,95.21,93.17,93.87,330978,124033
09/15/2011,93.56,95.11,92.97,94.36,296285,79239
09/16/2011,94.07,94.74,91.96,92.92,210962,57434
09/19/2011,92.54,92.54,89.64,90.55,283210,320772
09/20/2011,90.75,92.42,89.99,91.66,264593,322165
09/21/2011,91.25,92.73,89.39,90.66,298905,318968
09/22/2011,89.55,89.74,84.4,85.25,459998,321074
09/23/2011,85.14,86.55,82.29,84.59,427569,306766
09/26/2011,84.38,86.3,81.85,84.98,325671,307326
09/27/2011,86.22,89.51,85.66,89.19,313568,302877
09/28/2011,88.5,89.36,85.23,85.95,282850,295478
09/29/2011,85.41,88.72,84.38,86.88,351345,291199
09/30/2011,87.81,87.97,83.27,83.94,367957,300388
10/03/2011,83.66,84.38,80.99,82.35,392782,293342
10/04/2011,81.14,83.14,79.69,80.41,428113,290743
10/05/2011,82.99,84.65,81.68,84.42,336067,284136
10/06/2011,84.45,87.64,83.82,87.33,386089,270703
10/07/2011,87.31,88.74,86.1,87.72,377540,235653
10/10/2011,87.49,90.83,87.49,90.15,264825,193087
10/11/2011,90.44,91.38,88.71,90.55,362324,162396
10/12/2011,89.94,91.33,89.26,90.31,294230,131409
10/13/2011,89.67,90.13,87.91,88.97,360268,108514
10/14/2011,89.21,92.16,88.51,91.54,274846,95320
10/17/2011,92.22,92.92,90.62,91.12,227298,69568
10/18/2011,90.94,93.77,90.29,93.08,203765,49861
10/19/2011,93.08,94.24,90.58,90.84,366337,361722
10/20/2011,90.75,91.67,88.77,90.62,389241,363578
10/21/2011,91.05,93.44,90.5,91.95,296555,351899
10/24/2011,91.6,96.43,91.55,95.82,484139,358527
10/25/2011,96.24,99.2,95.65,97.72,489373,346617
10/26/2011,97.14,98.47,94.55,94.75,411445,327960
10/27/2011,95.53,98.8,95.29,98.51,327446,310497
10/28/2011,98.48,98.48,96.56,97.87,276760,299137
10/31/2011,98.08,98.35,95.91,97.74,228561,293713
11/01/2011,97.74,97.74,93.72,96.74,351343,293877
11/02/2011,96.15,98.34,95.52,97.06,265626,284171
11/03/2011,97.54,99.16,95.42,98.62,299987,281300
11/04/2011,98.79,99.48,97.42,98.81,295457,269084
11/07/2011,98.95,100.66,97.78,100.07,321186,251117
11/08/2011,100.42,101.63,99.78,101.35,313566,239324
11/09/2011,101.36,102.39,99.09,100.29,445712,223737
11/10/2011,100.3,102.9,99.75,102.33,347730,201927
11/11/2011,102.06,103.95,101.9,103.54,282786,189100
11/14/2011,103.85,104.24,101.74,102.69,351523,150312
11/15/2011,102.59,104.39,102.06,103.92,353319,109230
11/16/2011,103.87,107.44,102.94,107.14,379612,81174
11/17/2011,106.28,107.91,102.88,103.47,420238,334138
11/18/2011,103.19,104.84,101.24,102.21,341638,331603
11/21/2011,102.08,102.4,99.78,101.46,279104,339048
11/22/2011,101.74,103.24,101.09,102.55,319245,335647
11/23/2011,102.33,102.41,99.89,100.71,283449,328695
11/25/2011,101.54,102.09,99.53,101.31,185841,326170
11/28/2011,102.04,105.28,101.67,102.75,311735,318158
11/29/2011,102.29,104.69,101.77,104.33,320858,309464
11/30/2011,104.02,106.29,103.46,104.9,302863,304085
12/01/2011,104.9,105.71,103.41,104.74,275858,293358
12/02/2011,104.54,106.1,104.3,105.5,245915,283789
12/05/2011,105.77,106.98,104.78,105.53,239380,272551
12/06/2011,104.99,105.96,104.74,105.82,217029,260854
12/07/2011,105.65,106.48,104.21,105.03,330533,233067
12/08/2011,105.38,106.27,102.25,102.88,340677,213171
12/09/2011,102.62,104.45,101.9,103.95,318767,188306
12/12/2011,104.12,104.22,102.08,102.31,279146,159333
12/13/2011,102.39,105.79,102.18,104.68,380754,131740
12/14/2011,104.87,104.87,98.75,99.49,377475,108125
12/15/2011,99.43,100.53,97.85,98.41,273761,77649
12/16/2011,97.96,99.33,97.06,98.07,205893,58145
12/19/2011,98.09,98.95,97.09,98.37,214737,242384
12/20/2011,98.59,101.95,98.56,101.56,242305,252473
12/21/2011,101.85,103.57,101.12,102.99,219505,247928
12/22/2011,103.35,104.37,102.83,103.85,151560,249602
12/23/2011,103.8,104.55,103.56,104,95270,246021
12/27/2011,104.24,106.09,103.69,105.66,124238,248262
12/28/2011,105.57,106.03,103.43,103.68,164655,246099
12/29/2011,103.91,104.24,102.62,103.97,153915,237466
12/30/2011,104.1,104.48,102.93,103.15,154064,227132
01/03/2012,104.02,107.5,103.97,107.28,275481,233377
01/04/2012,107.31,108.06,106.2,107.54,271711,227843
01/05/2012,107.61,108.05,105.62,106.13,295615,221450
01/06/2012,105.67,107.12,105.2,105.88,290458,215536
01/09/2012,106.24,106.47,104.42,105.63,311866,197297
01/10/2012,105.62,107.73,105.62,106.56,291273,181375
01/11/2012,106.52,106.78,104.87,105.19,311641,157773
01/12/2012,105.32,107.3,102.82,103.42,370509,136693
01/13/2012,103.52,104.51,102.02,103.02,335624,115533
01/17/2012,103.98,105.33,102.92,105.03,341887,78339
01/18/2012,105.23,106.38,104.16,104.91,269387,55277
01/19/2012,105.5,106.39,104.27,104.69,284496,303252
01/20/2012,104.63,105.06,102.17,102.48,304986,304838
01/23/2012,102.49,104.39,101.55,103.73,238960,304532
01/24/2012,104.03,104.33,102.4,103.1,242477,301622
01/25/2012,103.35,104.55,101.68,103.55,322794,297994
01/26/2012,104.11,105.54,103.38,103.85,260744,296308
01/27/2012,104.08,104.78,103.28,103.71,253456,294225
01/30/2012,104.15,104.2,102.58,102.93,215829,290772
01/31/2012,103.03,105.44,102.01,102.63,373891,290337
02/01/2012,102.63,103.64,101.26,101.76,293554,288087
02/02/2012,101.26,102.14,99.59,100.51,331240,289470
02/03/2012,100.76,102.18,100.16,101.99,318638,280572
02/06/2012,101.89,101.9,100.53,101.06,257715,273634
02/07/2012,101.28,103.28,99.99,102.56,415728,246822
02/08/2012,102.92,104.24,102.25,102.86,364737,225025
02/09/2012,103.25,104.33,102.81,103.99,295425,198596
02/10/2012,104.04,104.04,101.47,102.82,307564,168430
02/13/2012,103.48,105.15,103.24,105.06,268062,140067
02/14/2012,104.88,105.99,104.43,104.89,314286,112855
02/15/2012,105.05,106.69,104.76,105.95,278272,78658
02/16/2012,106.05,106.84,104.99,106.46,197307,58204
02/17/2012,106.5,108.29,106.4,107.39,134499,19374
02/21/2012,108.54,110.27,108.4,110.04,316239,264829
02/22/2012,109.8,110.51,109.4,110.07,241329,264616
02/23/2012,109.74,112.53,109.24,111.62,325662,264347
02/24/2012,112.45,113.74,111.74,113.56,267713,267938
02/27/2012,113.46,113.56,111.06,112.35,277597,264430
02/28/2012,111.74,112.58,110.09,110.34,278723,263792
02/29/2012,110.25,111.22,108.63,110.86,353125,262079
03/01/2012,110.86,114.34,110.34,112.63,389838,256364
03/02/2012,112.54,112.82,109.59,110.49,299664,248609
03/05/2012,110.54,111.21,109.29,110.51,237450,238507
03/06/2012,110.9,111.13,108.3,108.49,332561,234596
03/07/2012,108.72,110.34,108.14,109.95,333242,213908
03/08/2012,110.03,110.99,109.63,110.37,279597,189298
03/09/2012,110.7,111.99,109.92,111.19,292694,171142
03/12/2012,111.29,111.35,109.17,110.13,234727,148387
03/13/2012,110.34,111.14,109.46,110.5,282350,122913
03/14/2012,110.48,110.81,108.91,109.22,283510,109489
03/15/2012,109.29,109.97,107.57,108.9,371039,75742
03/16/2012,109.23,111.13,108.92,110.85,192992,59355
03/19/2012,111.05,111.97,110.31,111.83,243063,304927
03/20/2012,111.63,111.64,108.97,109.34,329535,305581
03/21/2012,109.6,110.91,109.33,110.54,252603,305887
03/22/2012,110.08,110.39,107.77,108.62,295474,300458
03/23/2012,108.79,111.52,108.43,110.14,260269,299243
03/26/2012,110.06,110.59,109.46,110.3,162276,296036
03/27/2012,110.36,111,109.79,110.6,209036,297487
03/28/2012,110.08,110.21,107.94,108.68,309064,289470
03/29/2012,108.85,108.97,105.4,106.05,319988,288416
03/30/2012,106.56,107.42,106.05,106.29,244155,276454
04/02/2012,106.54,108.76,105.33,108.5,278097,266465
04/03/2012,108.31,108.45,106.86,107.28,245541,255642
04/04/2012,107.36,107.39,104.35,104.74,300729,242823
04/05/2012,105.23,106.67,104.64,106.58,242903,225888
04/09/2012,105.8,105.87,104.08,105.73,205924,212975
04/10/2012,105.6,106.23,103.95,104.29,312927,193547
04/11/2012,104.21,106.4,104.11,105.97,283008,170638
04/12/2012,105.82,107.51,105.66,106.91,271285,147153
04/13/2012,106.93,107.17,105.88,106.1,227259,127621
04/16/2012,106.07,106.64,105.07,106.2,284959,104387
04/17/2012,106.42,108.34,105.93,107.47,244523,71844
04/18/2012,107.49,107.78,105.46,105.94,195812,45966
04/19/2012,106.03,106.48,104.95,105.54,256064,286833
04/20/2012,105.88,107.5,105.68,106.7,225790,287364
04/23/2012,106.64,106.72,104.64,105.93,213202,286778
04/24/2012,105.93,106.92,105.61,106.37,196136,278644
04/25/2012,106.58,107.39,105.93,106.94,276652,287856
04/26/2012,106.78,107.74,106.66,107.37,192832,281542
04/27/2012,106.92,107.82,106.56,107.75,182104,278340
04/30/2012,107.75,107.98,106.7,107.69,211453,277597
05/01/2012,107.69,109.25,107.21,108.98,245921,279838
05/02/2012,108.8,108.87,107.73,108.04,256649,262907
05/03/2012,108.21,108.24,105.18,105.36,316883,262940
05/04/2012,105.41,105.54,100.33,101.31,443060,259572
05/07/2012,100.87,101.06,98.16,100.76,300474,249158
05/08/2012,100.78,100.94,98.34,99.83,333767,226619
05/09/2012,100.2,100.21,97.99,99.63,332865,201959
05/10/2012,99.27,100.51,98.9,99.9,282314,179467
05/11/2012,99.35,100.02,98.38,98.95,260539,160102
05/14/2012,98.61,98.65,96.47,97.6,251994,150971
05/15/2012,96.73,98.3,95.84,96.8,284712,140117
05/16/2012,95.98,96.98,94.63,95.63,308371,127215
05/17/2012,95.59,96.7,94.91,95.38,280073,86996
05/18/2012,95.68,95.7,93.75,94.3,211749,55178
05/21/2012,94.21,95.84,93.62,95.36,211270,310237
05/22/2012,95.37,95.8,93.7,94.35,226226,311078
05/23/2012,94.04,94.22,91.78,92.4,275522,312215
05/24/2012,93.03,94.02,92.31,93.16,231521,307182
05/25/2012,93.29,93.82,92.7,93.36,153921,301956
05/29/2012,93.5,94.71,92.75,93.26,262562,294716
05/30/2012,93.36,93.42,89.77,90.32,297197,293791
05/31/2012,90.05,90.78,88.36,89.03,345433,285119
06/01/2012,89.03,89.09,84.79,85.73,407579,279773
06/04/2012,85.46,86.88,83.71,86.48,309777,278387
06/05/2012,86.64,87.42,85.81,86.79,246358,279638
06/06/2012,86.62,88.77,86.53,87.52,313102,261759
06/07/2012,88,89.53,85.93,87.32,339002,239116
06/08/2012,86.13,87.17,84.5,86.6,304641,211865
06/11/2012,88.22,89.14,83.61,85.2,343211,188977
06/12/2012,83.68,86.22,83.57,85.82,320803,166492
06/13/2012,86.01,86.51,84.65,85.12,327544,139403
06/14/2012,84.94,86.92,84.77,86.41,278944,116945
06/15/2012,86.83,87.3,85.92,86.53,216554,82099
06/18/2012,87.59,88.1,84.54,85.77,216955,61502
06/19/2012,84.9,86.59,84.44,86.19,279625,292877
06/20/2012,86.2,86.56,82.7,83.29,413790,296548
06/21/2012,82.92,83.04,79.77,80.04,376969,302045
06/22/2012,79.95,82.21,79.4,81.6,293224,296857
06/25/2012,82.04,82.52,79.87,81.05,249004,292768
06/26/2012,81.07,81.52,80.2,81.2,253304,295352
06/27/2012,81.31,82.76,80.52,82.05,253006,287622
06/28/2012,82.32,82.68,79.12,79.53,310148,288527
06/29/2012,80.3,87.18,80.12,86.8,439010,280304
07/02/2012,86.49,86.89,83.94,85.59,299104,268000
07/03/2012,85.51,89.88,85.17,89.5,336186,264343
07/05/2012,89.59,90.82,88.34,89.06,368616,243773
07/06/2012,88.57,88.97,85.86,86.29,296204,230925
07/09/2012,86.04,88.32,85.84,87.83,256901,214905
07/10/2012,87.68,87.79,85.49,85.75,291409,194501
07/11/2012,85.85,88.33,85.85,87.65,307821,174951
07/12/2012,88.04,88.21,86.05,87.92,240725,154630
07/13/2012,87.7,89.45,87.42,88.94,260828,128141
07/16/2012,88.97,90.32,88.25,90.27,223124,104067
07/17/2012,90.1,91.3,89.25,91.06,262785,68840
07/18/2012,90.97,91.88,90.43,91.71,192847,49864
07/19/2012,91.89,94.79,91.7,94.51,288797,314109
07/20/2012,94.13,94.17,92.46,93.37,249172,320361
07/23/2012,93.15,93.18,89.45,89.68,290355,284600
07/24/2012,89.59,90.63,88.97,90.04,309865,319775
07/25/2012,89.74,90.9,88.38,90.51,289552,313559
07/26/2012,90.64,92.01,89.61,90.93,233400,309536
07/27/2012,90.97,91.99,90.67,91.67,210412,304281
07/30/2012,91.68,92.49,90.87,91.32,191095,291102
07/31/2012,91.21,91.84,88.85,89.6,282851,283077
08/01/2012,89.57,91.01,89.05,90.45,281204,270036
08/02/2012,90.41,91.17,88.46,88.67,302698,266005
08/03/2012,88.8,93.28,88.77,92.94,301783,261445
08/06/2012,92.88,93.87,92.17,93.74,194374,255155
08/07/2012,93.59,95.96,93.32,95.21,260012,235979
08/08/2012,94.95,96.26,94.36,94.89,269931,216061
08/09/2012,94.97,95.75,94.61,94.9,258637,185089
08/10/2012,95,95.41,93.25,94.41,224512,170629
08/13/2012,94.79,95.68,93.59,94.27,280268,147323
08/14/2012,94.25,95.46,94.1,94.97,200411,131997
08/15/2012,94.79,96.44,94.22,95.87,281643,107469
08/16/2012,95.75,97.29,95.47,97.14,212628,74800
08/17/2012,96.77,97.82,96.52,97.55,162591,58853
08/20/2012,97.87,98.06,96.55,97.49,203176,268422
08/21/2012,97.43,99.08,97.29,98.07,220192,280409
08/22/2012,98.17,98.77,97.49,98.49,217435,277310
08/23/2012,98.53,99.52,96.98,97.5,225156,275779
08/24/2012,97.29,98.4,96.64,97.38,204231,276726
08/27/2012,97.9,98.95,95.64,96.7,230844,271620
08/28/2012,96.89,97.77,96.37,97.56,198458,271945
08/29/2012,97.31,97.6,95.99,96.72,185887,269239
08/30/2012,96.53,96.83,95.18,95.85,192455,260533
08/31/2012,95.98,98.15,95.74,97.7,249063,263326
09/03/2012,97.61,98.53,97.24,98.28,23028,266071
09/04/2012,98.19,98.6,96.2,96.53,256147,255354
09/05/2012,96.84,97.26,95.49,96.59,233044,244577
09/06/2012,97.23,98.94,95.82,96.76,327082,234928
09/07/2012,95.93,97.97,95.31,97.65,293026,222619
09/10/2012,97.47,97.86,96.57,97.77,221996,185926
09/11/2012,97.52,98.54,97.31,98.4,222006,163364
09/12/2012,98.08,99.29,97.54,98.24,223528,151472
09/13/2012,98.16,99.81,97.74,99.54,291055,137527
09/14/2012,99.27,101.65,99.22,100.23,271794,117839
09/17/2012,100.38,100.75,95.88,97.85,308274,83374
09/18/2012,97.94,98.46,96.34,96.52,196211,62472
09/19/2012,96.73,97.4,92.45,93.2,378443,347938
09/20/2012,92.97,93.99,91.86,93.32,244553,338798
09/21/2012,93.83,94.74,93.49,93.79,181036,332097
09/24/2012,94.08,94.08,91.96,92.83,188315,328965
09/25/2012,93.01,94.1,91.47,92.27,239024,328262
09/26/2012,91.72,92.24,89.85,90.88,272057,331443
09/27/2012,90.98,93.29,90.78,92.75,237289,320432
09/28/2012,93.25,93.61,92.3,93.09,210195,309763
10/01/2012,93.05,94.23,92.16,93.38,216005,303758
10/02/2012,93.31,93.84,92.52,92.79,177728,294282
10/03/2012,92.54,92.72,88.6,89.04,339506,295050
10/04/2012,88.91,92.74,88.81,92.61,291389,272776
10/05/2012,92.41,92.61,89.91,90.78,279131,263116
10/08/2012,90.75,90.79,89.11,90.23,202688,239723
10/09/2012,90.52,93.81,90.19,93.29,378040,208692
10/10/2012,93.16,94.56,91.92,92.15,303502,192579
10/11/2012,92.17,93.84,91.99,92.97,300087,163807
10/12/2012,93.31,93.54,92.06,92.76,198462,150511
10/15/2012,92.53,93.1,90.69,92.75,269016,132920
10/16/2012,92.66,93.22,92.2,92.99,232217,109315
10/17/2012,92.98,93.75,92.45,93.02,226343,80809
10/18/2012,92.96,93.49,91.56,93,184654,63472
10/19/2012,92.95,93.96,90.66,90.91,329814,388468
10/22/2012,90.52,91.74,89.04,89.12,275720,404269
10/23/2012,89.61,89.76,86.16,87.14,309492,403204
10/24/2012,87.07,87.94,85.41,86.2,298160,401528
10/25/2012,86.12,87.22,85.7,86.52,208678,398777
10/26/2012,86.47,86.84,85.47,86.75,212378,394325
10/29/2012,86.9,86.9,85.13,86.01,145729,387221
10/30/2012,85.78,86.71,85.57,86.15,106222,382625
10/31/2012,86.2,87.66,86.08,86.71,212577,373442
11/01/2012,86.57,87.89,86.39,87.56,197179,362250
11/02/2012,87.38,87.71,85.13,85.33,297311,350335
11/05/2012,85.12,86.37,84.81,86.12,221397,328132
11/06/2012,86.14,89.69,85.89,89.18,303429,309078
11/07/2012,88.89,89.27,84.52,84.91,422211,285058
11/08/2012,84.99,86.17,84.69,85.56,296599,269814
11/09/2012,85.47,87.24,84.6,86.54,322403,236478
11/12/2012,86.66,87.01,85.74,86.04,280690,193816
11/13/2012,86.06,86.42,85.04,85.85,352247,114786
11/14/2012,85.84,87.12,85.4,86.79,265306,85411
11/15/2012,87.24,87.72,85.57,86.34,275993,25472
11/16/2012,86.27,87.86,85.88,87.39,271209,340493
11/19/2012,87.77,90.27,87.14,89.75,247078,1080
11/20/2012,89.62,89.66,86.64,87.22,322630,1080
11/21/2012,87.75,88.36,86.84,87.85,220980,328559
11/23/2012,87.59,89,87.18,88.75,104944,324789
11/26/2012,88.68,88.76,87.14,88.21,156593,322874
11/27/2012,88.29,88.72,87.14,87.65,210470,1080
11/28/2012,87.8,87.81,85.83,86.96,249744,1080
11/29/2012,87.04,89.16,87.02,88.54,270030,309103
11/30/2012,88.13,89.46,87.14,89.38,216206,309470
12/03/2012,89.32,90.8,87.14,89.56,235987,301177
12/04/2012,89.4,89.65,87.14,88.97,206265,1080
12/05/2012,88.97,89.52,87.93,88.35,220850,1080
12/06/2012,88.34,88.7,86.15,86.73,269293,1080
12/07/2012,86.86,87.39,86.24,86.4,244993,1080
12/10/2012,86.45,87.25,85.8,86.03,211603,1080
12/11/2012,86.17,86.84,85.68,86.26,217859,1080
12/12/2012,86.16,88.15,86.15,87.24,300353,1080
12/13/2012,87.24,87.44,86.28,86.36,228417,1080
12/14/2012,86.6,87.39,86.52,87.2,218265,1080
12/17/2012,87.35,88.18,86.95,87.67,157226,61422
12/18/2012,87.94,88.63,87.68,88.4,193195,300079
12/19/2012,88.39,90.33,88.26,89.98,233083,312517
12/20/2012,89.69,90.54,89.26,90.13,178144,306604
12/21/2012,90.02,90.07,87.96,88.66,180375,300867
12/24/2012,88.66,88.86,88.2,88.61,48516,298836
12/26/2012,88.62,91.3,88.59,90.98,141598,296671
12/27/2012,91,91.44,90.05,90.87,152771,289208
12/28/2012,91.15,91.49,90.32,90.8,131374,277570
12/31/2012,90.41,91.99,90,91.82,119525,270964
01/02/2013,91.78,93.87,91.56,93.12,203865,261453
01/03/2013,92.91,93.3,92.49,92.92,189812,247577
01/04/2013,92.86,93.21,91.52,93.09,197479,247577
