"Date","Open","High","Low","Close","Volume","OI"
01/03/1978,238.11,238.11,238.11,238.11,0,34
01/04/1978,244.11,244.11,244.11,244.11,1,33
01/05/1978,242.11,243.61,242.11,243.11,4,34
01/06/1978,243.36,244.61,243.36,244.61,2,35
01/09/1978,245.11,245.11,245.11,245.11,0,35
01/10/1978,246.11,246.61,246.11,246.61,1,35
01/11/1978,248.61,248.61,242.61,242.61,6,33
01/12/1978,238.61,238.61,238.61,238.61,0,33
01/13/1978,238.51,239.11,238.11,238.61,4,34
01/16/1978,241.36,241.36,241.36,241.36,0,34
01/17/1978,238.86,238.86,238.86,238.86,2,32
01/18/1978,234.86,234.86,234.86,234.86,0,32
01/19/1978,231.36,235.74,231.36,235.74,4,36
01/23/1978,231.74,231.74,231.74,231.74,7,39
01/24/1978,227.74,227.74,227.74,227.74,2,39
01/25/1978,230.18,230.18,230.18,230.18,0,39
01/26/1978,226.18,226.18,226.18,226.18,0,39
01/27/1978,222.18,222.68,222.18,222.68,1,39
01/30/1978,225.24,225.24,225.24,225.24,0,39
01/31/1978,223.61,223.61,223.61,223.61,0,39
02/01/1978,224.36,224.36,224.36,224.36,0,39
02/02/1978,228.36,228.36,227.99,227.99,1,39
02/03/1978,227.86,230.49,227.61,230.49,13,49
02/06/1978,227.61,227.61,227.61,227.61,0,44
02/08/1978,230.61,230.61,230.61,230.61,1,43
02/09/1978,230.11,231.01,230.11,231.01,2,43
02/10/1978,228.61,228.61,227.61,227.61,17,44
02/14/1978,227.61,228.11,227.61,228.11,1,44
02/15/1978,225.61,226.36,224.11,225.11,7,43
02/16/1978,222.11,222.11,221.36,221.36,1,43
02/17/1978,217.36,219.61,217.36,217.36,8,44
02/21/1978,221.36,221.36,221.36,221.36,1,45
02/22/1978,217.36,217.36,217.36,217.36,4,43
02/23/1978,215.11,216.61,215.11,215.78,5,48
02/24/1978,217.61,219.78,217.61,219.45,5,47
02/27/1978,217.36,217.36,217.36,217.36,0,48
02/28/1978,213.36,215.36,213.36,215.36,16,51
03/01/1978,215.51,217.11,215.36,215.61,4,52
03/02/1978,211.61,211.61,211.61,211.61,15,60
03/03/1978,207.61,207.86,207.61,207.86,0,63
03/06/1978,204.11,204.86,204.11,204.49,3,64
03/07/1978,202.61,203.61,202.61,203.61,4,66
03/08/1978,202.61,207.61,202.61,207.61,32,68
03/09/1978,208.61,211.49,208.61,211.49,2,68
03/10/1978,210.11,211.36,210.11,211.36,3,67
03/13/1978,211.11,211.11,211.11,211.11,2,69
03/14/1978,212.11,214.11,212.11,214.11,13,68
03/15/1978,210.11,210.11,210.11,210.11,1,68
03/16/1978,207.61,208.36,207.61,208.36,2,68
03/17/1978,207.61,207.61,205.61,205.61,9,72
03/20/1978,202.61,203.36,201.61,203.36,8,74
03/21/1978,207.11,207.36,207.11,207.36,6,73
03/22/1978,208.36,208.36,207.61,207.61,1,73
03/23/1978,209.11,209.11,209.11,209.11,0,73
03/27/1978,208.61,210.61,208.61,210.61,7,67
03/28/1978,214.11,214.36,212.61,213.11,19,67
03/29/1978,213.11,215.86,213.11,215.86,6,66
03/30/1978,215.61,215.61,214.61,214.61,2,67
03/31/1978,213.11,213.11,209.11,209.11,4,70
04/03/1978,205.36,205.36,205.36,205.36,0,70
04/04/1978,205.11,205.11,205.11,205.11,0,70
04/05/1978,205.36,205.36,205.36,205.36,0,70
04/06/1978,207.11,207.74,207.11,207.74,1,70
04/07/1978,203.74,203.74,203.74,203.74,5,73
04/10/1978,203.36,205.11,203.36,205.11,1,72
04/11/1978,209.11,209.11,209.11,209.11,1,72
04/12/1978,210.86,210.86,207.61,208.36,29,81
04/13/1978,208.11,208.11,206.11,206.11,15,92
04/14/1978,206.11,206.11,205.41,205.86,15,103
04/17/1978,206.61,206.61,206.61,206.61,11,111
04/18/1978,205.11,206.61,205.11,206.61,12,122
04/19/1978,209.61,210.11,209.11,209.11,7,125
04/20/1978,211.61,211.61,210.11,211.36,8,126
04/21/1978,209.11,209.11,207.61,208.11,11,127
04/24/1978,207.61,207.61,206.11,206.11,6,133
04/25/1978,206.61,206.61,206.61,206.61,0,134
04/26/1978,208.11,208.11,206.24,206.24,1,135
04/27/1978,207.86,207.86,207.36,207.61,12,130
04/28/1978,207.36,207.36,207.04,207.04,3,131
05/01/1978,209.36,209.36,209.36,209.36,0,131
05/02/1978,209.61,209.61,208.61,208.81,9,133
05/03/1978,208.11,208.56,207.11,207.61,7,135
05/04/1978,208.81,208.81,208.61,208.81,16,148
05/05/1978,206.86,208.11,206.86,207.61,21,156
05/08/1978,206.61,207.01,205.61,206.11,17,157
05/09/1978,206.61,207.36,206.61,207.11,5,155
05/10/1978,209.61,209.61,208.61,209.36,7,157
05/11/1978,210.11,211.11,209.61,209.61,16,154
05/12/1978,210.61,211.11,210.61,210.61,14,165
05/15/1978,210.61,214.11,208.61,214.11,6,166
05/16/1978,217.11,218.11,217.11,218.11,6,162
05/17/1978,221.61,222.11,221.61,221.99,27,181
05/18/1978,224.61,225.99,223.61,223.61,12,179
05/19/1978,224.61,226.36,224.61,226.11,9,175
05/22/1978,225.11,226.11,225.11,225.11,16,181
05/23/1978,228.11,229.11,226.86,226.86,12,185
05/24/1978,230.61,230.86,230.61,230.86,34,198
05/25/1978,234.86,234.86,233.61,234.86,60,211
05/26/1978,237.61,238.86,236.11,238.86,43,212
05/30/1978,238.61,240.61,238.11,240.31,35,220
05/31/1978,240.61,242.11,240.11,242.11,51,239
06/01/1978,246.11,246.11,244.61,246.11,79,294
06/02/1978,250.11,250.11,250.11,250.11,28,280
06/05/1978,255.61,256.11,251.61,256.11,100,270
06/06/1978,250.11,250.11,250.11,250.11,7,271
06/07/1978,244.11,245.61,244.11,244.11,76,293
06/08/1978,241.61,241.61,238.11,238.11,70,300
06/09/1978,238.11,239.61,232.61,232.61,41,284
06/12/1978,226.61,227.01,226.61,226.61,50,283
06/13/1978,225.61,228.61,225.61,226.86,33,288
06/14/1978,226.36,227.56,225.61,226.36,20,292
06/15/1978,228.61,230.36,228.61,230.36,44,303
06/16/1978,230.61,232.11,226.36,226.36,65,311
06/19/1978,222.36,222.36,222.36,222.36,3,311
06/20/1978,217.61,221.61,217.61,221.61,59,298
06/21/1978,221.36,221.36,217.11,218.11,38,301
06/22/1978,214.51,218.11,214.11,218.11,199,337
06/23/1978,216.11,216.11,214.16,214.16,24,347
06/26/1978,213.61,216.61,213.61,215.49,25,344
06/27/1978,216.61,218.61,214.61,214.86,62,363
06/28/1978,215.61,217.36,215.11,216.11,68,376
06/29/1978,216.61,216.86,216.11,216.53,21,387
06/30/1978,214.61,216.61,214.61,215.86,21,389
07/03/1978,211.86,212.36,211.86,211.86,30,411
07/05/1978,211.11,213.61,207.86,207.86,150,445
07/06/1978,209.11,209.61,204.29,204.29,47,461
07/07/1978,203.11,207.51,203.11,206.61,51,473
07/10/1978,208.11,208.11,205.61,205.61,32,476
07/11/1978,203.61,206.61,203.61,206.36,46,485
07/12/1978,202.61,206.11,202.61,206.11,28,489
07/13/1978,208.11,208.11,205.36,205.36,26,488
07/14/1978,204.36,204.36,201.36,202.11,45,492
07/17/1978,198.61,199.6,198.11,198.11,45,486
07/18/1978,199.61,199.61,194.11,195.61,44,470
07/19/1978,196.61,199.61,196.11,199.11,41,474
07/20/1978,197.61,198.86,196.61,198.36,35,487
07/21/1978,195.56,195.56,194.36,194.36,37,494
07/24/1978,190.36,192.11,190.36,190.36,26,500
07/25/1978,190.61,191.11,186.36,186.36,55,503
07/26/1978,186.11,190.36,182.36,190.36,77,498
07/27/1978,194.36,194.36,192.61,194.36,109,530
07/28/1978,192.11,200.36,192.11,200.36,121,552
07/31/1978,203.11,205.36,200.61,204.74,84,589
08/01/1978,201.61,202.11,198.74,198.74,100,612
08/02/1978,193.24,201.11,193.24,198.24,105,614
08/03/1978,196.36,196.86,194.61,194.61,86,643
08/04/1978,193.61,197.11,193.61,196.86,111,645
08/07/1978,195.61,196.86,195.11,195.36,29,660
08/08/1978,196.11,199.31,196.11,198.36,106,697
08/09/1978,199.11,201.11,198.61,199.61,98,710
08/10/1978,201.11,203.61,200.61,203.6,156,733
08/11/1978,204.11,204.36,200.36,202.11,188,733
08/14/1978,206.11,206.11,206.11,206.11,7,754
08/15/1978,210.11,210.11,202.86,203.4,224,811
08/16/1978,204.11,207.4,203.31,207.4,200,819
08/17/1978,208.61,211.4,208.36,211.4,109,805
08/18/1978,215.11,217.4,215.11,217.4,157,849
08/21/1978,214.61,217.11,214.61,214.96,196,854
08/22/1978,218.11,220.96,217.61,220.96,125,868
08/23/1978,225.86,226.96,220.11,220.11,263,931
08/24/1978,223.11,225.61,220.61,222.11,282,1019
08/25/1978,223.61,226.11,223.61,226.11,78,1015
08/28/1978,228.11,230.11,227.61,229.36,208,1029
08/29/1978,228.11,229.86,226.86,228.6,141,1076
08/30/1978,226.36,229.11,226.36,228.37,250,1085
08/31/1978,229.11,230.01,228.61,229.91,198,1092
09/01/1978,231.91,233.86,231.61,233.57,247,1156
09/05/1978,235.36,237.11,229.57,229.57,162,1177
09/06/1978,230.71,231.86,226.36,229.36,158,1196
09/07/1978,227.61,228.51,226.61,227.61,140,1214
09/08/1978,225.61,226.86,223.61,223.61,236,1361
09/11/1978,222.36,225.01,222.36,225.01,184,1286
09/12/1978,228.11,229.01,228.11,229.01,150,1308
09/13/1978,229.61,233.01,228.11,228.61,346,1373
09/14/1978,226.11,228.61,226.11,227.13,334,1307
09/15/1978,227.91,228.41,227.11,227.36,145,1325
09/18/1978,227.11,229.11,226.61,228.65,101,1331
09/19/1978,228.11,229.11,224.91,224.91,117,1340
09/20/1978,226.36,226.86,224.36,226.36,150,1344
09/21/1978,225.86,226.11,223.36,223.55,116,1364
09/22/1978,222.11,226.35,222.11,226.28,146,1369
09/25/1978,228.11,230.28,228.01,230.28,364,1427
09/26/1978,231.86,232.86,228.36,228.92,277,1449
09/27/1978,229.11,230.86,227.11,227.45,174,1508
09/28/1978,226.11,227.31,223.61,226.22,364,1479
09/29/1978,226.11,228.11,226.11,227.89,188,1514
10/02/1978,229.86,231.86,229.61,229.9,225,1532
10/03/1978,232.11,233.51,230.86,232.86,420,1616
10/04/1978,233.36,235.51,231.62,235.45,338,1690
10/05/1978,235.61,236.61,234.86,235.19,310,1709
10/06/1978,236.61,237.36,235.36,237.05,532,1776
10/10/1978,237.11,237.51,234.11,234.16,353,1774
10/11/1978,234.16,236.61,232.86,236.45,372,1826
10/12/1978,236.61,237.86,235.86,237.36,308,1866
10/13/1978,236.62,237.61,236.11,237.49,226,1882
10/16/1978,236.86,237.36,234.61,234.63,265,1902
10/17/1978,233.86,235.11,231.36,231.64,486,1924
10/18/1978,231.61,233.86,231.01,233.67,378,1954
10/19/1978,232.36,232.61,229.67,229.67,435,1874
10/20/1978,228.61,230.11,227.81,228.44,313,1841
10/23/1978,228.11,228.36,225.11,227.11,411,1866
10/24/1978,225.61,227.36,225.41,227.22,166,1861
10/25/1978,228.86,230.86,228.21,230.48,372,1903
10/26/1978,231.11,231.86,227.86,228.46,398,1994
10/27/1978,228.11,230.86,227.21,230.66,273,2030
10/30/1978,231.71,233.01,231.11,231.86,345,2032
10/31/1978,231.11,231.91,230.12,231.51,378,2135
11/01/1978,229.11,233.6,229.11,232.37,365,2221
11/02/1978,231.86,232.36,230.61,231.11,309,2257
11/03/1978,230.11,231.41,230.11,230.36,170,2275
11/06/1978,229.71,229.86,229.11,229.38,136,2309
11/08/1978,228.61,228.86,226.36,227.23,432,2409
11/09/1978,225.01,228.11,224.61,227.75,505,2386
11/10/1978,227.61,230.36,227.11,230.36,384,2405
11/13/1978,229.11,229.41,227.11,228.31,370,2500
11/14/1978,227.36,228.61,227.36,227.94,200,2518
11/15/1978,227.11,227.11,223.94,223.94,505,2647
11/16/1978,219.94,221.11,219.94,219.94,366,2628
11/17/1978,221.36,223.11,220.41,222.61,560,2764
11/20/1978,221.36,223.36,219.11,223.25,650,2855
11/21/1978,223.86,225.01,222.61,224.43,533,2790
11/22/1978,224.56,225.36,223.61,224.11,374,2744
11/24/1978,225.61,227.36,225.61,226.83,474,2830
11/27/1978,222.83,223.61,222.83,222.83,410,2937
11/28/1978,222.11,224.61,220.01,224.21,557,3085
11/29/1978,222.61,224.61,222.16,224.51,259,3125
11/30/1978,223.61,224.71,220.61,222.59,638,3134
12/01/1978,221.61,222.59,218.59,218.59,527,3136
12/04/1978,216.86,217.36,215.11,216.11,459,3076
12/05/1978,217.11,217.86,216.11,216.24,411,3123
12/06/1978,215.11,216.11,214.11,215.97,511,3077
12/07/1978,215.41,217.61,215.11,216.6,616,3059
12/08/1978,216.41,216.86,216.01,216.12,311,3224
12/11/1978,215.36,215.61,214.11,215.48,431,3296
12/12/1978,215.36,216.36,211.48,211.48,590,3205
12/13/1978,207.48,209.35,207.48,207.48,807,2920
12/14/1978,206.61,213.48,206.11,213.48,630,2913
12/15/1978,216.61,218.61,215.86,215.95,559,2919
12/18/1978,216.36,217.61,212.11,215.51,501,3009
12/19/1978,213.61,215.36,212.36,214.9,399,3103
12/20/1978,214.61,216.61,214.36,216.05,345,3089
12/21/1978,216.61,217.86,216.01,217.21,534,3047
12/22/1978,217.61,220.56,216.86,220.25,248,2986
12/26/1978,221.11,222.61,220.86,222.61,317,3003
12/27/1978,221.61,222.31,221.11,221.79,120,3008
12/28/1978,221.11,221.61,220.61,221.01,200,2973
12/29/1978,220.61,221.61,220.36,221.49,197,2956
01/02/1979,222.11,223.61,221.86,223.58,367,2842
01/03/1979,223.11,224.61,223.11,224.59,437,2946
01/04/1979,225.36,225.86,224.61,224.97,644,2958
01/05/1979,221.36,223.61,221.11,223.27,409,2940
01/08/1979,224.11,224.51,223.61,224.21,416,2750
01/09/1979,223.11,224.61,222.71,224.31,367,2754
01/10/1979,223.11,223.61,220.66,221.66,347,2722
01/11/1979,221.36,221.81,217.66,217.87,448,2682
01/12/1979,218.61,219.11,217.36,218.86,264,2671
01/15/1979,218.86,219.86,218.11,218.74,125,2643
01/16/1979,219.11,219.51,217.91,218,236,2606
01/17/1979,217.61,217.86,215.36,215.59,260,2565
01/18/1979,215.86,218.61,215.86,218.61,389,2436
01/19/1979,218.11,219.01,216.61,217.81,337,2386
01/22/1979,217.11,218.36,217.11,217.51,272,2281
01/23/1979,216.94,217.61,216.06,216.8,283,2279
01/24/1979,214.61,215.11,214.11,214.32,361,2228
01/25/1979,213.91,214.86,213.86,214.38,243,2181
01/26/1979,213.61,213.86,213.01,213.08,274,2160
01/29/1979,213.11,214.21,212.86,213.11,172,2151
01/30/1979,212.86,213.56,212.21,213.41,327,2147
01/31/1979,213.61,216.41,213.11,216.37,349,2100
02/01/1979,214.36,216.81,214.26,216.11,411,2186
02/02/1979,216.11,217.61,216.11,217.36,257,2228
02/05/1979,217.11,217.71,216.36,216.36,180,2189
02/06/1979,216.36,216.36,214.86,215.7,266,2143
02/07/1979,215.36,215.61,213.12,214.78,312,2041
02/08/1979,213.61,214.61,213.61,214.16,207,1963
02/09/1979,213.81,214.51,213.41,214.31,205,1881
02/12/1979,213.28,214.03,213.02,213.86,208,2129
02/13/1979,213.13,213.41,212.23,213.26,290,2111
02/14/1979,213.03,213.28,212.63,212.94,161,2092
02/15/1979,212.58,213.33,208.94,212.99,1111,1967
02/16/1979,210.53,212.63,210.53,212.44,393,1971
02/20/1979,212.93,214.53,212.93,214.35,420,1927
02/21/1979,215.38,216.02,214.73,215.55,601,1969
02/22/1979,215.78,217.93,215.78,217.68,615,2106
02/23/1979,217.53,217.98,216.33,217.47,510,2232
02/26/1979,217.03,217.53,216.53,217.27,298,2313
02/27/1979,216.83,217.03,215.28,215.45,234,2294
02/28/1979,215.53,217.03,215.14,217,342,2369
03/01/1979,217.03,217.28,216.13,217.01,234,2409
03/02/1979,216.78,217.48,216.38,217.31,148,2415
03/05/1979,218.53,221.28,218.53,220.91,400,2570
03/06/1979,220.53,221.53,220.28,220.75,359,2641
03/07/1979,222.03,222.43,221.43,222.03,394,2593
03/08/1979,223.08,225.53,223.08,225.41,537,2627
03/09/1979,225.28,225.53,223.63,225.39,384,2666
03/12/1979,224.28,224.53,223.03,223.89,327,2596
03/13/1979,224.28,225.13,224.28,224.94,240,2565
03/14/1979,223.78,224.03,222.53,223.39,259,2493
03/15/1979,222.53,223.03,222.43,222.97,314,2430
03/16/1979,223.23,223.33,222.03,222.53,153,2410
03/19/1979,222.53,222.78,221.28,222.41,223,2432
03/20/1979,221.68,222.53,221.28,222.44,153,2459
03/21/1979,222.03,222.28,221.55,221.64,159,2490
03/22/1979,223.13,224.03,223.03,223.89,298,2571
03/23/1979,225.03,226.53,225.03,226.43,391,2534
03/26/1979,227.13,227.53,225.53,226.01,273,2471
03/27/1979,226.28,226.63,225.03,225.15,214,2388
03/28/1979,224.98,226.88,224.98,226.81,306,2241
03/29/1979,226.53,226.93,225.83,226.33,130,2141
03/30/1979,226.03,227.23,225.83,227.02,254,2097
04/02/1979,223.03,225.13,222.93,223.91,300,2106
04/03/1979,225.03,226.78,225.03,226.72,193,2088
04/04/1979,225.88,226.03,224.78,225.74,169,2077
04/05/1979,224.53,225.53,222.03,225.43,596,2054
04/06/1979,223.53,226.43,223.53,226.18,323,2077
04/09/1979,228.83,230.32,228.68,230.08,211,1979
04/10/1979,230.28,232.53,230.28,232.33,314,1937
04/11/1979,232.03,233.03,231.78,232.71,304,1916
04/12/1979,233.69,233.69,232.39,232.52,429,3387
04/16/1979,232.69,233.09,231.79,232.98,324,3366
04/17/1979,232.94,233.94,232.44,233.84,447,3476
04/18/1979,233.19,234.59,233.19,234.45,399,3588
04/19/1979,235.69,236.43,235.34,236.16,689,3598
04/20/1979,235.69,237.69,235.44,237.47,1061,3646
04/23/1979,237.19,237.44,235.09,236.45,1032,3885
04/24/1979,235.94,237.19,235.94,237.15,803,3513
04/25/1979,236.44,238.19,236.44,237.83,717,3438
04/26/1979,237.69,241.59,237.59,241.13,1155,3823
04/27/1979,240.94,245.13,240.94,245.08,1454,3827
04/30/1979,244.69,245.94,243.99,245.73,687,3928
05/01/1979,244.99,245.69,243.79,245.56,832,3889
05/02/1979,245.19,245.44,244.39,244.72,489,3796
05/03/1979,244.19,246.44,243.94,246.41,892,3974
05/04/1979,246.44,248.64,246.41,248.59,1073,3891
05/07/1979,248.84,249.04,248.24,248.6,476,3862
05/08/1979,248.44,248.44,247.44,248.13,501,3863
05/09/1979,247.44,247.44,245.19,247.26,577,3846
05/10/1979,247.69,248.39,246.79,247.49,675,3849
05/11/1979,247.49,247.69,245.74,247.28,613,3843
05/14/1979,247.29,247.44,246.24,246.69,206,3861
05/15/1979,245.69,246.19,243.94,244.75,808,3806
05/16/1979,243.29,245.09,243.29,244.74,581,3848
05/17/1979,244.44,244.69,240.74,240.74,523,3744
05/18/1979,238.59,243.19,237.69,241.72,1114,3503
05/21/1979,240.94,244.09,240.69,243.7,436,3640
05/22/1979,243.19,243.44,242.24,242.94,314,3700
05/23/1979,242.44,242.44,241.29,241.88,446,3642
05/24/1979,240.24,241.44,239.29,241.35,345,3694
05/25/1979,242.18,242.69,241.74,242.35,465,3671
05/29/1979,240.94,241.59,239.89,240.44,230,3674
05/30/1979,239.69,243.19,237.94,241.23,625,3639
05/31/1979,244.94,246.44,244.19,245.51,455,3573
06/01/1979,263.69,264.69,259.69,264.68,842,3538
06/04/1979,276.69,279.69,273.19,273.41,749,3437
06/05/1979,272.69,276.44,271.19,276.29,995,3335
06/06/1979,276.19,277.69,274.79,276.3,771,3370
06/07/1979,272.19,274.59,272.19,274.18,710,3324
06/08/1979,274.8,277.69,274.8,276.56,632,3156
06/11/1979,275.69,276.69,274.94,275.12,350,2975
06/12/1979,273.12,276.12,270.87,275.77,1127,3547
06/13/1979,277.62,279.77,277.62,279.77,645,3551
06/14/1979,283.77,283.77,283.77,283.77,292,3516
06/15/1979,289.77,289.77,284.12,284.79,1109,3404
06/18/1979,282.12,282.37,280.12,281.59,547,3354
06/19/1979,282.87,285.59,282.87,285.59,541,3397
06/20/1979,286.62,289.59,286.62,289.39,683,3345
06/21/1979,293.39,293.39,292.42,293.2,501,3393
06/22/1979,292.87,293.22,291.72,291.96,839,3361
06/25/1979,292.12,295.96,292.12,295.61,605,3422
06/26/1979,296.12,297.37,294.12,296.87,780,3416
06/27/1979,295.67,300.37,295.62,300.16,832,3585
06/28/1979,303.62,304.16,302.37,304.16,758,3460
06/29/1979,307.87,308.16,307.22,308.15,610,3532
07/02/1979,306.87,307.12,304.15,304.15,595,3359
07/03/1979,300.15,302.62,300.15,302.16,862,3296
07/05/1979,302.62,306.16,302.62,305.62,905,3353
07/06/1979,305.12,305.62,301.62,301.62,565,3359
07/09/1979,297.63,298.62,297.62,297.62,1054,3505
07/10/1979,296.62,300.62,296.62,300.53,768,3605
07/11/1979,298.42,299.12,298.42,299.06,566,3745
07/12/1979,298.37,299.37,295.06,295.06,951,3755
07/13/1979,291.37,292.27,287.16,291.06,510,3802
07/16/1979,287.06,290.12,287.06,289.88,624,3946
07/17/1979,293.88,293.88,290.37,291.51,982,3976
07/18/1979,292.62,293.12,289.87,292.91,726,3948
07/19/1979,292.12,296.91,292.12,296.91,641,3803
07/20/1979,299.62,300.91,294.62,298.91,1339,3606
07/23/1979,294.91,295.62,294.91,294.91,379,3600
07/24/1979,290.91,290.91,290.91,290.91,201,3500
07/25/1979,287.91,292.62,287.87,292.33,781,3445
07/26/1979,291.62,291.82,287.42,290.31,478,3364
07/27/1979,287.62,288.12,283.12,283.39,470,3272
07/30/1979,283.13,283.13,274.37,276.62,567,3133
07/31/1979,280.62,287.62,280.62,284.62,413,3093
08/01/1979,283.62,288.62,282.72,288.15,569,3007
08/02/1979,287.62,287.62,283.37,284.1,280,2988
08/03/1979,283.62,284.62,283.12,283.58,200,3007
08/06/1979,280.87,283.12,279.02,281.12,322,3072
08/07/1979,280.87,281.62,278.67,281.62,276,3138
08/08/1979,283.62,285.87,283.17,283.91,280,2988
08/09/1979,283.37,288.12,282.12,287.12,372,2997
08/10/1979,286.12,287.62,285.62,287.24,311,2888
08/13/1979,286.92,288.12,286.52,287.62,300,4589
08/14/1979,287.52,291.62,287.52,291.62,846,4638
08/15/1979,292.52,294.77,290.07,294.36,866,4635
08/16/1979,293.62,294.57,293.02,294.52,832,4480
08/17/1979,296.52,297.52,295.87,296.07,747,4662
08/20/1979,296.77,298.92,296.12,297.91,620,4674
08/21/1979,298.27,301.02,297.82,301.02,661,4770
08/22/1979,299.77,303.52,299.27,302.94,797,4950
08/23/1979,302.52,303.52,300.52,302.61,904,4745
08/24/1979,302.52,302.52,300.02,300.16,854,4641
08/27/1979,297.02,302.02,296.16,301.7,1656,4952
08/28/1979,305.02,305.62,303.77,304.99,807,4952
08/29/1979,304.52,305.77,304.32,305.59,1066,5176
08/30/1979,305.77,307.02,304.62,306.94,773,5293
08/31/1979,305.53,306.52,305.22,306.48,856,5270
09/04/1979,305.52,307.27,305.12,307.24,785,5356
09/05/1979,307.02,307.27,306.52,307.11,706,5431
09/06/1979,307.02,307.02,305.52,306.62,766,5552
09/07/1979,305.52,305.7,303.12,304.91,787,5456
09/10/1979,303.02,303.52,301.42,303.28,891,5447
09/11/1979,301.02,303.27,301.02,303.06,900,5637
09/12/1979,302.92,307.02,302.62,306.97,1428,5391
09/13/1979,306.77,310.52,306.77,310.25,1850,5573
09/14/1979,311.52,314,311.27,313.84,1089,5459
09/17/1979,313.27,314.82,312.77,314.37,1097,5619
09/18/1979,313.52,314.22,312.77,313.46,716,5592
09/19/1979,311.52,312.02,310.12,311.1,846,5559
09/20/1979,309.62,314.27,309.62,313.85,1401,5429
09/21/1979,315.02,316.67,315.02,316.39,1418,5513
09/24/1979,315.52,316.42,314.52,315.14,672,5520
09/25/1979,314.52,315.02,313.52,314.23,560,5490
09/26/1979,314.02,315.02,313.53,314.9,791,5458
09/27/1979,315.02,315.92,314.27,314.43,767,5445
09/28/1979,313.02,313.92,312.02,312.83,1063,5321
10/01/1979,312.77,315.52,312.02,315.31,753,5145
10/02/1979,318.02,322.02,316.07,316.52,653,5356
10/03/1979,316.27,316.27,315.27,315.51,326,5283
10/04/1979,314.52,317.52,313.52,317.25,669,5389
10/05/1979,316.03,317.27,316.03,317.23,542,5482
10/08/1979,316.02,318.02,315.77,317.97,537,5617
10/09/1979,317.92,317.97,314.02,315.5,606,5456
10/10/1979,314.52,314.77,312.27,312.66,827,5515
10/11/1979,313.02,314.52,310.02,312.16,688,5574
10/12/1979,310.02,310.52,306.77,307.2,817,5333
10/15/1979,305.28,308.02,303.52,307.87,829,5501
10/16/1979,307.52,310.22,306.47,310.02,673,5544
10/17/1979,308.02,308.32,304.02,304.3,587,5541
10/18/1979,305.03,305.27,301.02,304.18,930,5423
10/19/1979,301.02,319.02,300.52,316,1703,5393
10/22/1979,312.52,314.52,312.27,314.3,1044,5711
10/23/1979,313.77,314.02,312.77,313.64,442,5463
10/24/1979,312.32,317.27,311.52,313.87,624,5435
10/25/1979,313.52,314.02,312.02,313.97,946,5198
10/26/1979,313.02,313.27,312.62,313.08,204,5201
10/29/1979,313.02,314.02,313.02,313.96,455,5171
10/30/1979,310.12,312.02,309.27,309.52,371,5162
10/31/1979,309.52,311.47,309.52,311.32,357,5108
11/01/1979,311.02,312.52,310.27,311.01,262,5076
11/02/1979,310.27,311.47,310.27,310.31,110,5125
11/05/1979,310.02,310.47,309.32,310,195,5060
11/06/1979,311.03,312.52,311.03,312.4,262,5010
11/07/1979,312.77,313,311.77,312.58,208,4976
11/08/1979,313.02,313.92,312.77,312.99,383,4864
11/09/1979,313.72,314.51,313.72,314.47,314,4698
11/12/1979,313.3,316.23,313.11,316.23,1105,6331
11/13/1979,316.75,318.05,316.75,317.57,1357,6399
11/14/1979,316.05,316.05,314.05,314.5,935,6477
11/15/1979,316.05,316.75,314.15,315.26,685,6626
11/16/1979,314.55,317.55,311.26,316.76,3120,6652
11/19/1979,315.55,315.6,314.05,314.47,572,6355
11/20/1979,313.05,314.55,312.3,314.5,1519,6288
11/21/1979,312.8,313.8,312.55,312.91,1020,6187
11/23/1979,314.55,314.55,313.05,313.83,1209,6557
11/26/1979,313.55,316.55,313.5,316.48,1453,6442
11/27/1979,316.65,319.3,316.05,319.27,2287,6754
11/28/1979,318.55,319.8,313.65,319.58,1130,7036
11/29/1979,318.3,318.3,315.95,317.36,1283,7126
11/30/1979,313.55,320.05,313.36,319.4,5446,6997
12/03/1979,316.4,316.8,315.4,315.4,1322,7346
12/04/1979,313.8,315.3,311.4,311.4,1861,7776
12/05/1979,310.05,313.3,310.05,313.25,1649,7784
12/06/1979,311.55,312.3,310.55,311.55,1318,7783
12/07/1979,307.55,309.29,307.55,307.55,2250,7544
12/10/1979,309.55,311.35,309.55,311.28,1170,7591
12/11/1979,310.05,310.05,307.8,309.8,1249,7876
12/12/1979,308.3,308.3,305.8,305.8,964,7902
12/13/1979,305.55,307.5,305.05,306.2,724,8034
12/14/1979,305.55,306.15,304.55,305.88,928,8188
12/17/1979,304.55,306,304.55,305.11,767,8128
12/18/1979,304.55,305.8,304.45,305.78,650,8289
12/19/1979,306.8,308.3,306.55,307.43,852,8554
12/20/1979,307.15,307.55,306.15,306.73,706,8901
12/21/1979,306.55,307.8,303.8,304.02,644,8861
12/26/1979,300.55,303.55,300.55,300.9,820,8674
12/27/1979,301.55,302.05,296.55,296.73,1136,8631
12/28/1979,296.3,299.3,294.55,295.08,1320,8562
12/31/1979,295.8,296.3,294.55,295.11,416,8385
01/02/1980,295.55,295.8,289.55,291.13,1143,7950
01/03/1980,289.8,290.05,284.05,285.05,1440,7774
01/04/1980,287.05,291.8,286.8,289.71,1292,7552
01/07/1980,289.15,292.55,288.55,292.13,1016,7250
01/08/1980,294.05,296.95,292.55,294.12,1247,7180
01/09/1980,292.05,292.95,289.65,289.71,771,7184
01/10/1980,289.55,293.45,288.8,293.05,809,7054
01/11/1980,294.55,297.3,294.55,296.57,912,6902
01/14/1980,295.8,296.05,289.75,292.53,720,6867
01/15/1980,290.05,290.55,286.8,286.91,1180,6490
01/16/1980,286.06,287.05,284.8,286.91,1520,5641
01/17/1980,287.15,288.3,285.55,287.48,1005,5214
01/18/1980,287.48,287.5,284.8,287.34,1164,4738
01/21/1980,286.05,286.5,284.55,286.24,586,4666
01/22/1980,285.3,285.8,279.8,280.99,1091,4422
01/23/1980,278.05,278.55,274.35,276.02,1257,4273
01/24/1980,277.55,278.8,275.8,278.62,1295,4036
01/25/1980,276.55,277.55,273.65,277.3,1460,3922
01/28/1980,275.55,280.3,275.55,279.03,624,3762
01/29/1980,278.3,279.05,277.6,278.55,395,3712
01/30/1980,277.8,278.85,276.5,278.55,779,3513
01/31/1980,277.3,280.05,277.2,279.94,816,3489
02/01/1980,281.05,282.3,280.55,282.16,688,3497
02/04/1980,281.55,282.79,281.05,282.5,592,2905
02/05/1980,282.05,282.8,279.55,279.55,328,2908
02/06/1980,277.65,281.55,276.55,281.15,939,2912
02/07/1980,278.55,281.05,277.55,279.73,337,2914
02/08/1980,279.2,281.55,278.15,279.9,231,2890
02/11/1980,277.3,279.45,277.3,278.83,184,2810
02/13/1980,276.97,278.17,276.22,277.33,1175,5145
02/14/1980,276.47,277.87,276.47,276.92,732,5074
02/15/1980,278.47,280.92,278.47,280.92,1125,4884
02/19/1980,282.97,284.72,282.07,284.47,2306,4682
02/20/1980,283.02,284.97,283.02,284.69,1644,5147
02/21/1980,283.97,286.27,283.97,285.87,1966,5293
02/22/1980,286.97,288.47,286.97,287.55,1551,4911
02/25/1980,288.97,290.37,287.97,290.05,1741,5190
02/26/1980,290.27,291.72,289.62,291.36,1824,5357
02/27/1980,289.86,294.47,289.02,290.81,1674,5475
02/28/1980,289.87,292.97,289.72,292.58,1701,5681
02/29/1980,291.72,293.47,291.47,293.23,2744,5560
03/03/1980,292.72,296.97,292.47,296.96,1752,5439
03/04/1980,296.97,300.72,296.97,300.72,2291,5438
03/05/1980,303.47,304.72,303.22,304.45,2083,5323
03/06/1980,301.72,302.27,300.45,300.45,1522,5124
03/07/1980,297.96,301.72,297.47,301.45,3001,5347
03/10/1980,300.27,302.72,300.27,302.17,1838,4793
03/11/1980,300.27,301.47,299.02,300.62,2427,4696
03/12/1980,300.72,302.57,300.47,300.92,1641,4664
03/13/1980,299.47,301.47,296.97,300.89,2944,4727
03/14/1980,298.97,300.97,298.22,300.52,1754,4774
03/17/1980,298.97,299.47,297.47,298.58,1324,4562
03/18/1980,297.47,298.97,296.97,297.26,1052,4413
03/19/1980,298.37,298.87,297.47,298,1017,4376
03/20/1980,298.22,300.47,298.22,300.35,1461,4439
03/21/1980,301.47,301.87,300.47,300.91,1250,4371
03/24/1980,300.47,300.47,298.97,299.5,683,4281
03/25/1980,298.32,298.57,295.72,297.67,1262,4220
03/26/1980,295.97,298.47,295.97,298.31,1157,4261
03/27/1980,296.98,297.97,295.97,297.55,737,4211
03/28/1980,295.97,296.22,293.22,295.21,886,4348
03/31/1980,293.47,293.72,290.72,292.22,528,4003
04/01/1980,290.97,293.97,287.72,288.96,572,3892
04/02/1980,289.22,289.47,288.47,289.29,414,3749
04/03/1980,289.97,294.47,289.97,294.01,946,3565
04/07/1980,293.27,296.97,293.27,296.2,457,3510
04/08/1980,294.97,296.67,294.97,296.31,410,3282
04/09/1980,296.32,296.47,293.97,294.68,314,3205
04/10/1980,295.22,295.87,293.97,295.69,523,3071
04/11/1980,296.97,297.97,296.22,296.73,498,3042
04/14/1980,296.1,296.2,294.35,295.99,1307,3391
04/15/1980,294.61,296.3,294.61,295.56,1383,3530
04/16/1980,295.35,296,294.35,295.33,1510,3741
04/17/1980,295.1,295.5,294.35,295.21,1594,3782
04/18/1980,295.1,295.35,294.65,295.25,1611,3621
04/21/1980,295.35,295.6,294.15,295.14,1635,3873
04/22/1980,294.5,295.85,293.6,295.7,2668,4683
04/23/1980,295.8,296.05,294.7,295.03,2088,4889
04/24/1980,294.6,295.1,293.1,293.6,1926,4781
04/25/1980,294.6,294.85,292.1,292.26,1809,4572
04/28/1980,291.35,292.1,289.1,289.15,992,4569
04/29/1980,288.65,289.1,286.1,286.71,2227,4023
04/30/1980,287.6,287.9,286.6,287.25,952,4169
05/01/1980,287.35,290.1,285.1,289.93,3931,4208
05/02/1980,289.93,293.93,288.36,293.93,5268,4507
05/05/1980,293.35,297.6,293.1,297.54,3168,4330
05/06/1980,296.65,299,296.6,296.94,2921,4315
05/07/1980,296.1,298.1,296.1,298.01,3265,4799
05/08/1980,297.35,299.1,296.9,299.02,3206,4736
05/09/1980,299.6,302.85,299.6,302.6,2477,4667
05/12/1980,302.6,303.5,301.35,302.07,2517,4605
05/13/1980,300.85,301.6,300.1,301.02,2669,4678
05/14/1980,300.2,304.9,297.6,304.56,4129,4338
05/15/1980,304.1,306.6,303.75,305.67,3062,4662
05/16/1980,305.75,307.1,303.3,305.41,2783,4926
05/19/1980,303.6,304.1,301.41,301.46,2033,5158
05/20/1980,299.6,304.1,299.6,302.81,1093,5049
05/21/1980,303.6,303.8,301.3,301.41,1196,4845
05/22/1980,302.6,304.45,302.6,304.34,1295,4943
05/23/1980,304,305.6,302.61,303.25,1042,4931
05/27/1980,303.2,303.85,299.6,300.08,843,4845
05/28/1980,299.65,301.1,298.6,300.1,713,4839
05/29/1980,299.85,299.85,299.2,299.69,873,4768
05/30/1980,299.35,299.6,296.1,296.65,722,4854
06/02/1980,298.85,302.59,298.35,301.1,847,4574
06/03/1980,302.85,304.9,298.6,301.1,1033,4349
06/04/1980,301.1,301.5,299.1,299.2,546,4191
06/05/1980,298.1,299.3,296.3,298.7,756,4075
06/06/1980,297.9,298.5,294.1,294.88,901,3880
06/09/1980,293.61,296.1,293,294.31,518,3812
06/10/1980,292.65,295.85,291.6,295.46,1046,3492
06/11/1980,295.6,296.7,293.85,296,1195,3439
06/12/1980,294.49,294.79,292.74,294.5,2781,8134
06/13/1980,292.99,294.98,292.74,293.43,1027,8483
06/16/1980,291.49,292.99,289.43,289.43,1075,8370
06/17/1980,285.43,287.24,285.43,285.43,1536,8316
06/18/1980,285.49,285.99,281.43,281.43,1489,8471
06/19/1980,281.24,282.94,277.43,282.13,2917,8530
06/20/1980,279.49,279.49,278.13,278.13,1098,8511
06/23/1980,274.13,274.13,274.13,274.13,319,8740
06/24/1980,274.24,279.14,270.99,278.34,3509,8125
06/25/1980,275.99,281.29,275.99,279.43,1987,8138
06/26/1980,281.99,283.69,279.39,279.62,2128,7893
06/27/1980,283.99,284.39,277.99,278.91,1801,7772
06/30/1980,272.91,272.91,272.91,272.91,232,7712
07/01/1980,270.99,273.99,267.04,271.89,2371,8127
07/02/1980,269.99,270.99,265.89,266.12,1666,7607
07/03/1980,260.12,261.24,260.12,260.12,863,7478
07/07/1980,266.12,266.12,266.12,266.12,214,7500
07/08/1980,266.49,266.99,260.12,260.83,1837,7589
07/09/1980,256.24,257.99,254.83,256.45,875,7324
07/10/1980,258.49,260.99,258.09,259.85,1608,7185
07/11/1980,263.99,265.85,262.99,265.85,2137,6878
07/14/1980,266.79,269.49,266.09,269.39,2482,7390
07/15/1980,267.49,269.99,264.74,268.44,2318,6939
07/16/1980,264.49,265.24,264.44,265.03,1004,6740
07/17/1980,261.03,261.03,261.03,261.03,211,6755
07/18/1980,257.03,260.99,257.03,260.78,646,6652
07/21/1980,260.99,261.49,258.49,259.71,1654,7030
07/22/1980,256.09,261.99,255.71,260.68,1981,7043
07/23/1980,257.99,259.09,257.19,258.6,2301,6929
07/24/1980,251.49,254.99,250.01,254.66,2966,6987
07/25/1980,250.49,251.98,247.09,248.76,1914,6044
07/28/1980,242.49,243.99,233.99,234.08,1399,6132
07/29/1980,226.99,235.99,225.49,234.22,2242,6063
07/30/1980,235.99,239.49,235.59,237.65,2343,5359
07/31/1980,240.69,241.49,235.24,238.05,1089,5023
08/01/1980,234.99,235.99,230.24,232.9,897,4818
08/04/1980,228.24,232.89,225.99,232.44,909,4817
08/05/1980,230.99,239.24,230.99,239.11,1720,4436
08/06/1980,240.49,244.39,240.49,244.08,1588,4129
08/07/1980,239.99,246.99,239.99,242.64,881,3749
08/08/1980,243.24,244.24,232.24,233.76,933,3685
08/11/1980,234.99,238.24,231.09,237.14,597,3656
08/12/1980,237.11,239.86,237.11,238.57,921,4373
08/13/1980,238.66,240.31,237.62,238.83,746,4490
08/14/1980,240.61,242.83,239.16,242.78,1786,4630
08/15/1980,243.11,244.86,243.11,244.34,1634,4723
08/18/1980,242.36,244.61,240.71,241.77,1644,4621
08/19/1980,240.16,241.61,239.61,239.63,958,4558
08/20/1980,241.11,241.61,237.61,237.86,1684,4802
08/21/1980,235.11,235.61,233.86,233.86,633,4880
08/22/1980,229.86,229.86,229.86,229.86,363,5092
08/25/1980,225.86,227.36,223.86,223.86,1599,4868
08/26/1980,224.11,225.61,219.61,224.55,1921,4702
08/27/1980,225.61,227.61,222.11,227.3,2457,4554
08/28/1980,224.11,226.01,223.71,225.65,1683,4524
08/29/1980,223.01,224.11,222.11,222.53,1223,4577
09/02/1980,218.61,220.11,218.53,218.87,773,4603
09/03/1980,218.61,220.61,217.61,220.58,1241,4668
09/04/1980,220.86,222.11,218.81,221.83,1648,4852
09/05/1980,220.61,223.11,220.31,222.95,1565,4993
09/08/1980,222.36,226.95,221.61,226.95,1621,5103
09/09/1980,226.36,230.95,226.36,230.95,1672,5053
09/10/1980,231.61,234.01,229.61,230.71,2686,5089
09/11/1980,226.86,229.41,224.71,224.71,1319,5024
09/12/1980,221.61,224.11,219.61,220.13,809,5120
09/15/1980,217.11,219.36,214.13,217.87,2406,5172
09/16/1980,217.11,223.51,216.51,223.23,2810,5427
09/17/1980,221.61,221.61,217.62,219.79,1905,5686
09/18/1980,216.91,222.41,215.79,221.43,1895,5485
09/19/1980,219.86,221.1,217.91,218.19,1483,5567
09/22/1980,217.61,222.8,217.61,222.8,1426,5531
09/23/1980,220.36,222.36,217.86,218.97,1183,5377
09/24/1980,217.61,219.86,217.11,217.43,1166,5421
09/25/1980,217.61,218.11,212.61,213.07,1120,5442
09/26/1980,210.61,211.61,209.11,211.05,900,5299
09/29/1980,209.61,217.11,209.61,216.36,885,5199
09/30/1980,216.61,219.26,213.71,214.27,1117,5228
10/01/1980,215.36,217.51,213.86,214.11,927,5044
10/02/1980,214.61,215.61,213.36,214.52,454,5029
10/03/1980,218.71,220.41,214.86,215.83,1392,5068
10/06/1980,214.61,215.11,211.81,211.98,901,4975
10/07/1980,211.66,216.21,211.66,215.99,1394,4602
10/08/1980,215.11,218.26,214.66,217.7,1201,4511
10/09/1980,219.81,220.86,218.66,219.63,1335,4457
10/10/1980,220.61,221.1,219.51,220.4,526,4456
10/13/1980,220.61,221.41,219.71,219.88,399,4455
10/14/1980,219.61,220.36,218.61,219.72,568,4375
10/15/1980,221.86,223.31,221.86,221.99,1101,4409
10/16/1980,222.21,222.86,220.86,220.87,547,4384
10/17/1980,220.11,220.61,216.61,219.74,989,4210
10/20/1980,218.11,218.61,217.11,217.42,352,4133
10/21/1980,216.11,216.61,214.36,214.6,631,4084
10/22/1980,214.61,215.11,212.66,212.76,636,4027
10/23/1980,212.76,213.61,211.86,212.36,626,4039
10/24/1980,211.71,214.91,211.71,214.46,549,4078
10/27/1980,214.86,216.61,214.86,216.59,589,4068
10/28/1980,216.11,216.36,213.61,213.68,427,3898
10/29/1980,213.11,213.11,212.21,212.66,304,4008
10/30/1980,212.11,213.11,212.11,212.94,283,4003
10/31/1980,212.61,213.61,212.21,212.75,381,3956
11/03/1980,211.86,212.21,209.11,209.35,958,3883
11/05/1980,208.61,210.61,207.81,210.2,513,3803
11/06/1980,209.71,210.86,206.11,206.43,838,3734
11/07/1980,204.86,205.86,200.36,200.61,541,3698
11/10/1980,200.36,201.36,195.11,195.64,675,3535
11/11/1980,195.11,197.11,195.11,195.91,433,3414
11/12/1980,196.98,199.58,196.68,199.5,947,3539
11/13/1980,199.13,201.28,197.38,198.24,864,3476
11/14/1980,197.38,198.13,196.33,196.97,699,3471
11/17/1980,195.88,196.13,192.97,193.36,1267,3758
11/18/1980,192.36,197.36,192.13,197.36,1151,3777
11/19/1980,198.13,200.38,198.13,200.36,1258,3910
11/20/1980,201.38,203.63,200.63,201.3,1355,3736
11/21/1980,201.63,203.63,201.63,203.08,840,3740
11/24/1980,204.48,205.08,199.78,199.82,970,3739
11/25/1980,199.38,201.28,198.58,201.23,970,3835
11/26/1980,200.38,203.13,199.93,201.65,686,3733
11/28/1980,202.98,203.28,202.18,202.76,317,3728
12/01/1980,203.63,203.73,202.93,203,353,3893
12/02/1980,202.78,203.08,200.98,201.67,781,3726
12/03/1980,202.63,205.67,202.63,205.67,1256,3833
12/04/1980,204.38,207.13,204.08,204.95,1056,3871
12/05/1980,204.68,205.63,202.48,204.07,781,3795
12/08/1980,203.63,204.63,202.88,203.29,504,3868
12/09/1980,202.88,204.28,200.98,202.53,959,3788
12/10/1980,202.13,204.28,200.38,201.52,1001,3773
12/11/1980,198.68,199.88,197.52,197.52,1087,3619
12/12/1980,195.68,197.08,194.63,195.38,1347,3546
12/15/1980,197.13,199.38,196.63,199.38,1017,3500
12/16/1980,201.98,203.38,200.88,202.38,1116,3641
12/17/1980,202.38,204.37,201.88,203.33,1248,3699
12/18/1980,203.13,204.88,203.13,203.46,979,3743
12/19/1980,202.88,203.13,201.48,201.56,223,3664
12/22/1980,202.13,205.28,202.13,204.88,670,3735
12/23/1980,205.88,207.63,205.88,207.44,1537,3770
12/24/1980,207.88,209.78,207.88,209.49,759,3844
12/29/1980,209.13,211.13,209.13,210.86,751,3962
12/30/1980,209.88,210.28,208.08,208.38,842,3929
12/31/1980,207.18,208.63,206.98,208.18,331,4030
01/05/1981,207.88,213.28,207.88,213.08,996,3985
01/06/1981,213.98,215.23,212.48,212.89,1039,3842
01/07/1981,213.88,214.13,209.98,211.23,1022,3766
01/08/1981,210.38,210.88,209.13,209.33,957,3706
01/09/1981,209.48,213.88,208.38,211.46,701,3703
01/12/1981,211.88,214.28,211.88,213.03,834,3614
01/13/1981,213.38,215.88,213.38,214.97,957,3574
01/14/1981,215.98,216.18,213.08,214.12,1130,3759
01/15/1981,215.28,215.88,213.08,213.66,761,3709
01/16/1981,213.08,214.83,212.48,214.38,612,3678
01/19/1981,215.13,215.28,210.48,210.68,722,3622
01/20/1981,211.28,211.88,208.88,211.75,852,3534
01/21/1981,210.68,210.98,208.13,208.46,1154,3363
01/22/1981,207.43,209.98,207.43,208.61,795,3280
01/23/1981,207.63,208.63,204.98,205.11,963,3330
01/26/1981,203.38,204.38,201.43,201.6,963,3305
01/27/1981,202.88,203.78,200.88,202,1152,3114
01/28/1981,202.18,203.38,201.13,201.7,888,2946
01/29/1981,201.38,201.88,199.48,201.69,918,3001
01/30/1981,200.63,204.13,200.63,203.74,600,2890
02/02/1981,202.13,205.13,202.13,203.35,492,2835
02/03/1981,202.48,202.88,200.98,201.07,428,2841
02/04/1981,200.28,200.88,197.88,197.96,865,2903
02/05/1981,198.78,201.08,196.93,200.91,708,2930
02/06/1981,200.28,204.68,199.98,202.66,882,2804
02/09/1981,202.13,202.38,201.23,202.09,217,2796
02/10/1981,202.88,203.63,202.18,202.38,245,2875
02/11/1981,202.88,203.13,199.68,200.19,431,2867
02/12/1981,199.18,201.43,198.58,201.27,490,2836
02/13/1981,200.18,204.13,199.93,202.96,786,2904
02/17/1981,202.19,202.98,200.18,201.2,517,2958
02/18/1981,200.68,200.68,199.43,200.39,664,3037
02/19/1981,200.68,202.68,200.68,201.95,808,3037
02/20/1981,201.28,203.48,201.28,202.47,1170,3354
02/23/1981,202.18,202.93,201.23,202.76,521,3320
02/24/1981,202.58,203.73,202.19,202.45,1070,3468
02/25/1981,202.43,202.68,201.38,201.81,665,3590
02/26/1981,201.18,201.58,199.68,199.71,1215,3591
02/27/1981,198.93,199.63,198.08,199.27,1514,3602
03/02/1981,197.88,198.48,196.68,197.62,1750,3497
03/03/1981,197.18,199.93,197.18,199.76,1019,3409
03/04/1981,199.78,199.93,198.88,199.18,569,3332
03/05/1981,198.93,199.93,198.48,199.78,509,3348
03/06/1981,198.68,199.58,198.68,198.86,551,3245
03/09/1981,198.18,198.43,196.78,197.01,730,3241
03/10/1981,196.38,197.88,195.88,195.92,675,3248
03/11/1981,194.98,195.48,193.83,194.22,1034,3258
03/12/1981,194.78,196.13,194.48,195.9,686,3309
03/13/1981,196.18,197.58,195.83,196.91,609,3340
03/16/1981,197.18,197.48,196.58,197.17,451,3370
03/17/1981,197.18,197.38,195.73,196,585,3395
03/18/1981,196,200,195.78,200,1325,3377
03/19/1981,201.67,203.58,201.67,202.55,1901,3255
03/20/1981,201.93,202.18,200.69,202.09,1135,3255
03/23/1981,202.08,205.08,201.68,204.67,1476,3357
03/24/1981,204.68,205.63,204.28,204.9,1542,3169
03/25/1981,207.18,207.58,204.43,204.61,1451,3149
03/26/1981,204.71,205.43,202.38,203.34,1222,3163
03/27/1981,202.43,203.43,201.94,202.8,581,2953
03/30/1981,202.23,205.18,202.23,203.98,804,3119
03/31/1981,205.28,205.48,204.33,204.84,358,3100
04/01/1981,203.68,204.18,202.38,203.33,540,3045
04/02/1981,203.68,204.88,203.43,203.67,435,3036
04/03/1981,203.43,204.23,202.78,203.29,444,2902
04/06/1981,203.18,203.43,200.98,200.99,596,2793
04/07/1981,200.43,201.88,200.18,201.16,608,2757
04/08/1981,201.68,201.93,200.68,201.42,378,2720
04/09/1981,200.68,201.38,200.38,200.53,287,2698
04/10/1981,200.18,201.08,200.08,200.51,318,2575
04/13/1981,199.69,199.74,198.19,198.35,778,3113
04/14/1981,198.44,199.44,197.69,199.02,673,3158
04/15/1981,199.44,200.99,199.44,200.1,906,3226
04/16/1981,200.69,201.14,200.24,200.71,636,3303
04/20/1981,200.21,201.94,199.94,200.47,515,3250
04/21/1981,200.04,202.34,199.69,201.48,892,3410
04/22/1981,201.99,202.84,201.24,201.4,846,3516
04/23/1981,201.44,202.29,201.16,201.67,516,3511
04/24/1981,202.34,202.69,201.94,202.6,521,3552
04/27/1981,202.69,204.23,202.69,204.14,1016,3833
04/28/1981,203.54,204.64,203.54,203.56,1127,4093
04/29/1981,202.64,203.14,201.94,202.22,866,4086
04/30/1981,201.74,202.54,201.24,202.28,640,4024
05/01/1981,202.14,203.24,201.69,203.02,614,4086
05/04/1981,202.44,202.84,201.74,202.6,635,4112
05/05/1981,201.19,202.14,201.09,201.96,615,4037
05/06/1981,201.69,204.34,201.69,202.98,1133,4237
05/07/1981,203.34,203.94,202.04,202.5,742,4107
05/08/1981,202.69,203.35,202.04,203.34,664,4279
05/11/1981,203.19,204.19,202.95,203.34,671,4259
05/12/1981,203.04,203.89,202.79,203.2,605,4277
05/13/1981,202.69,202.94,200.95,201.14,1196,4138
05/14/1981,198.69,200.19,198.69,198.95,1553,3948
05/15/1981,198.44,198.94,194.95,194.95,2269,4046
05/18/1981,193.54,193.94,190.95,192.25,1283,4037
05/19/1981,192.19,193.84,188.25,188.25,1315,4037
05/20/1981,187.34,189.54,185.44,187.71,1162,3898
05/21/1981,188.94,192.34,188.94,192.16,898,3643
05/22/1981,191.94,192.44,189.04,190.36,499,3612
05/26/1981,189.94,191.19,189.34,190.26,441,3621
05/27/1981,190.29,194.94,190.29,194.44,533,3614
05/28/1981,194.19,194.84,192.44,192.47,462,3498
05/29/1981,191.44,191.67,188.19,189.22,635,3504
06/01/1981,186.94,188.34,185.94,186.01,478,3424
06/02/1981,183.44,188.44,182.69,187.26,695,3352
06/03/1981,186.44,186.44,183.99,184.92,443,3311
06/04/1981,182.04,182.89,177.94,178.26,956,3307
06/05/1981,179.44,181.19,177.94,180.24,724,3182
06/08/1981,177.94,179.34,174.69,174.85,691,3043
06/09/1981,172.99,173.44,168.44,169.33,912,2811
06/10/1981,171.44,179.84,171.44,178.09,763,2673
06/11/1981,174.44,177.84,171.19,175.44,788,2570
06/12/1981,173.69,175.44,173.69,174.57,866,3280
06/15/1981,176.69,176.94,170.94,171.91,1337,3133
06/16/1981,167.91,167.91,167.91,167.91,191,3104
06/17/1981,164.54,166.94,163.91,163.99,1230,3625
06/18/1981,165.44,167.44,164.44,167.06,1188,3657
06/19/1981,166.44,168.44,165.69,167.72,1254,3623
06/22/1981,163.72,164.19,163.72,163.72,634,3717
06/23/1981,162.19,162.94,159.72,160,1170,3881
06/24/1981,160.44,162.24,160.44,160.72,813,3907
06/25/1981,161.44,162.34,157.84,157.99,871,3840
06/26/1981,157.54,158.19,154.19,155.88,1113,3725
06/29/1981,156.69,158.69,155.59,158.46,888,3725
06/30/1981,158.94,162.46,158.94,162.46,1484,3533
07/01/1981,164.69,166.46,164.44,166.46,1690,3504
07/02/1981,164.94,165.44,162.46,164.74,1154,3469
07/06/1981,166.04,168.14,164.94,165.65,948,3547
07/07/1981,166.79,166.79,161.65,161.71,1221,3480
07/08/1981,158.44,163.19,158.19,162.85,1020,3475
07/09/1981,164.44,166.44,163.69,163.7,962,3571
07/10/1981,166.44,167.7,165.7,167.7,1056,3735
07/13/1981,171.7,171.7,169.69,171.7,1534,3597
07/14/1981,170.69,170.84,168.54,168.63,1069,3700
07/15/1981,167.94,171.34,167.19,170.59,1112,3681
07/16/1981,170.94,173.19,170.19,172.49,1241,3744
07/17/1981,173.69,173.99,171.44,173.07,1292,3902
07/20/1981,173.69,177.07,173.24,177.07,1504,3863
07/21/1981,181.07,181.07,181.07,181.07,227,3832
07/22/1981,187.07,187.07,187.07,187.07,195,3798
07/23/1981,195.44,200.44,193.64,200.02,2699,3823
07/24/1981,202.44,202.94,195.69,195.87,1927,3917
07/27/1981,194.19,197.69,192.94,196.55,1247,3850
07/28/1981,198.84,200.44,197.44,200.15,1142,3817
07/29/1981,200.94,202.84,196.93,197.32,1194,3589
07/30/1981,194.19,197.19,189.19,191.27,1708,3496
07/31/1981,188.94,195.44,188.94,193.57,1231,3336
08/03/1981,192.44,193.57,185.99,186.17,1422,3388
08/04/1981,183.64,187.19,183.64,185.89,1246,3392
08/05/1981,186.94,187.69,182.94,183.25,1138,3399
08/06/1981,181.44,189.39,181.44,188.94,1030,3311
08/07/1981,186.44,189.99,184.7,185,1010,3181
08/10/1981,183.94,188.44,182.69,187.76,757,3158
08/11/1981,188.44,189.84,186.44,186.59,1055,2946
08/12/1981,185.48,188.13,184.73,187.95,597,3497
08/13/1981,191.95,191.95,191.95,191.95,200,3516
08/14/1981,193.98,194.98,191.53,192.74,1399,3593
08/17/1981,192.73,194.72,191.93,193.55,658,3759
08/18/1981,194.73,195.03,189.55,190.3,1040,3718
08/19/1981,188.35,193.12,188.35,191.52,1249,4043
08/20/1981,191.98,192.23,189.03,189.19,1148,4188
08/21/1981,188.23,189.73,186.93,187.16,1231,4203
08/24/1981,185.23,186.73,183.16,183.16,1130,4250
08/25/1981,182.73,186.53,182.23,183.23,1655,3943
08/26/1981,180.53,181.63,179.23,179.23,1979,3709
08/27/1981,179.98,180.93,177.33,179.53,1897,3643
08/28/1981,178.24,179.68,177.73,177.81,1136,3673
08/31/1981,177.43,178.03,173.81,173.81,1144,3551
09/01/1981,172.03,174.73,170.98,173.19,1533,3614
09/02/1981,173.48,177.19,173.48,177.19,1161,3492
09/03/1981,178.93,181.19,178.33,181.19,1465,3700
09/04/1981,181.98,183.23,179.33,183.02,1317,3741
09/08/1981,181.73,182.48,180.98,181.61,915,3816
09/09/1981,181.61,185.61,181.48,185.61,1130,3670
09/10/1981,188.73,189.61,186.48,188.36,1167,3555
09/11/1981,190.73,192.36,189.23,191.48,1232,3714
09/14/1981,192.98,193.73,190.73,192.41,1090,3758
09/15/1981,191.23,192.13,190.23,190.86,869,3769
09/16/1981,189.98,190.23,188.03,188.45,1086,3773
09/17/1981,189.73,192.45,189.73,192.45,681,3906
09/18/1981,196.45,196.45,196.23,196.45,580,3933
09/21/1981,197.72,202.23,195.48,201.16,2049,4286
09/22/1981,200.73,201.73,196.98,197.05,1304,4213
09/23/1981,198.73,202.23,195.73,195.87,1529,4047
09/24/1981,193.73,200.53,193.73,200.02,1677,3898
09/25/1981,208.23,208.23,205.28,207.19,1259,3851
09/28/1981,203.73,205.68,202.28,204.71,899,3697
09/29/1981,203.48,203.93,202.73,202.73,443,3640
09/30/1981,201.73,205.63,201.49,204.88,770,3687
10/01/1981,206.73,207.83,205.63,205.83,836,3555
10/02/1981,205.73,208.73,204.98,208.66,709,3527
10/05/1981,209.23,210.63,208.53,208.56,854,3448
10/06/1981,207.98,211.48,207.98,210.9,878,3450
10/07/1981,211.23,211.23,208.08,209.18,720,3403
10/08/1981,208.33,209.13,206.18,208.67,825,3448
10/09/1981,208.54,210.23,206.83,207.03,779,3414
10/12/1981,205.43,206.73,205.03,205.52,631,3286
10/13/1981,205.98,210.23,205.98,210.23,1249,3068
10/14/1981,209.48,211.08,207.78,208.13,906,3274
10/15/1981,209.48,212.48,208.63,212.3,1441,3394
10/16/1981,212.73,212.73,210.23,210.98,933,3363
10/19/1981,210.73,211.33,208.83,209.5,763,3377
10/20/1981,208.1,209.63,205.73,205.82,1780,3272
10/21/1981,204.98,209.23,204.98,209.01,1527,3106
10/22/1981,208.76,210.53,208.03,210.39,1141,3107
10/23/1981,209.33,214.13,209.23,214.08,1810,3144
10/26/1981,214.63,215.53,212.48,214.24,1454,3189
10/27/1981,213.23,214.23,212.48,212.85,907,3099
10/28/1981,215.33,219.23,215.23,218.67,1346,2954
10/29/1981,219.23,220.13,216.78,218.55,1039,2824
10/30/1981,218.73,218.78,216.79,216.85,634,2772
11/02/1981,217.23,220.18,216.98,220.11,607,2769
11/03/1981,221.23,224.48,220.73,224.06,914,2708
11/04/1981,225.73,230.98,225.23,225.44,1335,2415
11/05/1981,226.13,227.48,224.13,225.38,941,2248
11/06/1981,225.23,226.73,221.68,221.84,766,2171
11/09/1981,222.23,222.73,220.23,220.75,593,2026
11/10/1981,220.98,227.13,218.83,219.36,1126,1869
11/11/1981,222.73,222.73,217.28,220.18,747,1756
11/12/1981,220.17,224.59,220.17,224.59,1321,4212
11/13/1981,225.12,225.62,222.97,224.2,1198,4452
11/16/1981,223.37,225.62,223.22,224.15,951,4644
11/17/1981,222.87,226.62,222.87,226.54,1668,5062
11/18/1981,226.87,228.12,226.17,227.52,1366,5187
11/19/1981,228.42,228.87,226.12,226.22,1263,5175
11/20/1981,226.47,227.02,223.72,223.85,1443,5121
11/23/1981,223.62,224.22,219.85,220.06,1775,4994
11/24/1981,218.72,219.37,217.12,217.37,2497,4666
11/25/1981,217.87,220.22,217.87,218.77,1409,4475
11/27/1981,214.77,216.07,214.77,214.77,1520,4426
11/30/1981,214.77,215.62,212.62,214.3,2320,4433
12/01/1981,214.87,215.62,210.3,212.87,2602,4603
12/02/1981,215.12,216.87,213.87,215.62,1968,4622
12/03/1981,214.62,217.32,213.87,216.56,1498,4650
12/04/1981,217.12,217.12,215.02,216.85,1337,4666
12/07/1981,218.07,220.85,218.07,220.85,1793,4704
12/08/1981,221.12,222.02,219.42,220.69,1932,4666
12/09/1981,219.87,220.37,218.13,218.3,1517,4559
12/10/1981,217.37,219.12,217.37,218.11,1206,4552
12/11/1981,217.42,222.11,217.07,222.11,2111,4767
12/14/1981,223.12,224.62,222.22,223.45,2351,4845
12/15/1981,222.37,223.87,222.22,222.31,1899,4534
12/16/1981,223.3,223.62,220.87,222.31,1283,4493
12/17/1981,221.62,223.77,221.62,223.06,1296,4731
12/18/1981,223.87,224.6,220.62,221.64,1620,4819
12/21/1981,222.37,222.62,220.22,220.94,989,4844
12/22/1981,221.62,224.52,220.97,224.32,1533,5116
12/23/1981,223.63,225.07,223.62,224.24,982,5135
12/28/1981,224.87,224.87,223.12,223.86,478,5034
12/29/1981,224.22,224.97,223.37,223.97,780,4929
12/30/1981,223.17,223.82,222.87,223.61,516,4937
12/31/1981,223.11,224.42,223.11,224.33,229,4946
01/04/1982,225.12,227.07,225.12,227.02,1539,5129
01/05/1982,226.62,228.52,226.37,227.84,2313,5610
01/06/1982,227.12,227.52,226.17,226.68,985,5575
01/07/1982,225.22,225.72,223.72,224.24,1490,5336
01/08/1982,222.12,223.87,222.12,222.99,1215,5262
01/11/1982,222.62,224.62,222.12,224.5,764,5243
01/12/1982,224.37,225.32,223.27,223.39,1022,5248
01/13/1982,221.87,222.62,221.02,221.66,1594,5090
01/14/1982,220.88,222.42,220.88,222.19,913,5085
01/15/1982,222.62,223.02,221.12,221.18,1027,5107
01/18/1982,220.37,220.82,219.72,220.23,1341,4957
01/19/1982,220.37,220.82,219.92,220.48,743,4966
01/20/1982,221.32,224.32,221.12,224.21,1727,5045
01/21/1982,225.02,226.27,222.87,223.07,2475,4928
01/22/1982,223.62,224.62,222.12,224.5,1080,4920
01/25/1982,223.72,226.07,223.72,224.28,1058,4857
01/26/1982,225.42,227.72,225.17,227.66,2146,4934
01/27/1982,228.37,229.62,227.27,229.53,2465,4956
01/28/1982,229.22,229.52,228.02,228.6,1038,4956
01/29/1982,230.62,234.57,230.13,233.76,2180,4842
02/01/1982,234.87,234.87,232.12,233.3,1097,4766
02/02/1982,234.87,236.02,232.77,232.97,1504,4535
02/03/1982,233.12,235.12,232.12,234.54,1023,4496
02/04/1982,236.42,239.42,236.37,238.26,1477,4185
02/05/1982,237.52,238.32,234.72,235.1,1219,4090
02/08/1982,236.12,236.12,233.72,233.91,670,3893
02/09/1982,233.22,239.62,233.22,239.35,1342,3835
02/10/1982,244.12,245.92,241.13,242.37,1711,3841
02/11/1982,243.62,244.52,240.37,244.3,1040,3323
02/12/1982,242.74,243.49,241.74,243.3,1216,4089
02/16/1982,243.29,245.29,243.29,244.92,1499,4487
02/17/1982,243.49,244.79,243.34,243.99,1443,4693
02/18/1982,242.49,243.24,241.24,241.38,949,4661
02/19/1982,240.29,241.09,237.49,237.55,1773,4442
02/22/1982,236.49,240.49,235.99,236.99,1693,4494
02/23/1982,237.24,238.89,236.04,236.15,1207,4555
02/24/1982,236.54,240.15,236.04,240.15,1366,4590
02/25/1982,239.24,241.49,238.79,240.54,1801,4671
02/26/1982,239.49,240.49,238.89,239.25,969,4556
03/01/1982,238.09,240.99,237.79,240.95,1195,4636
03/02/1982,240.49,242.39,240.49,241.04,1341,4749
03/03/1982,242.26,243.29,242.04,242.73,1390,4882
03/04/1982,242.99,244.69,242.19,243.58,1313,4952
03/05/1982,244.59,244.79,242.49,243.83,1346,5232
03/08/1982,245.64,246.99,245.64,246.27,1315,5371
03/09/1982,246.24,246.74,243.59,244.04,1264,5238
03/10/1982,243.74,245.19,242.99,244.63,1283,5393
03/11/1982,243.59,243.89,240.74,240.76,2171,5105
03/12/1982,240.49,242.99,240.34,241.82,1430,5134
03/15/1982,240.79,241.49,237.82,237.82,2468,4780
03/16/1982,236.59,237.29,233.82,233.82,3393,4075
03/17/1982,229.82,232.49,229.82,230.85,3005,3577
03/18/1982,231.99,231.99,226.99,227.44,2169,3353
03/19/1982,228.49,231.39,227.74,229.48,2193,3618
03/22/1982,230.49,232.69,229.69,232.43,978,3584
03/23/1982,229.49,235.49,229.49,234.79,2337,3764
03/24/1982,232.79,233.39,227,227.3,2242,3775
03/25/1982,226.09,227.99,223.49,223.95,2044,3777
03/26/1982,225.24,226.99,225.09,225.27,1085,3969
03/29/1982,223.74,224.49,222.49,223.88,1056,3963
03/30/1982,226.48,230.99,225.99,230.3,1995,3521
03/31/1982,228.24,228.49,225.54,226.55,1623,3632
04/01/1982,227.99,232.99,227.74,232.82,1846,3398
04/02/1982,233.49,233.74,229.79,232.96,1302,3366
04/05/1982,233.24,234.79,232.3,233.39,1126,3276
04/06/1982,232.24,232.24,229.99,231.48,633,3363
04/07/1982,232.49,235.79,232.49,235.17,1586,3270
04/08/1982,235.25,236.38,233.49,236.29,1314,3170
04/12/1982,235.53,238.03,235.28,235.54,1302,3288
04/13/1982,233.28,234.38,232.03,232.06,1082,3288
04/14/1982,230.53,231.48,228.78,229.68,1389,3674
04/15/1982,231.03,231.76,230.68,231.17,1099,4045
04/16/1982,230.73,230.88,228.88,229.35,978,4205
04/19/1982,227.66,228.53,225.35,225.35,1622,4561
04/20/1982,225.35,227.03,224.08,226.83,1508,4660
04/21/1982,227.53,229.78,227.28,229.66,1658,4769
04/22/1982,229.08,230.78,227.53,227.61,1219,4691
04/23/1982,228.11,231.08,227.78,229.53,1511,4524
04/26/1982,231.08,233.53,231.08,233.45,1277,4316
04/27/1982,232.78,234.28,232.58,233.46,1312,4299
04/28/1982,232.48,233.08,231.68,232.37,968,4256
04/29/1982,233.53,236.28,233.53,236.14,2099,3865
04/30/1982,237.28,237.78,234.68,236.59,1747,3678
05/03/1982,236.78,237.68,235.88,236.29,644,3705
05/04/1982,235.29,236.28,233.28,233.36,1149,3710
05/05/1982,232.53,233.08,231.48,232.37,1305,3861
05/06/1982,232.53,233.53,229.08,229.53,1546,3797
05/07/1982,227.78,229.78,227.28,228.97,2103,3749
05/10/1982,229.53,232.23,229.53,232.1,1326,3684
05/11/1982,233.03,233.38,230.88,231.63,1020,3780
05/12/1982,230.98,235.63,230.88,235.04,1619,3968
05/13/1982,235.53,236.88,234.28,235.02,2036,3762
05/14/1982,235.03,235.77,231.03,232.07,1761,3741
05/17/1982,230.03,231.28,229.58,230.69,1133,3774
05/18/1982,227.59,231.68,227.59,231.3,1830,3985
05/19/1982,230.28,233.03,229.58,229.74,1473,4010
05/20/1982,226.78,230.03,226.78,230.01,2097,4045
05/21/1982,230.78,234.03,229.88,233.66,1558,4073
05/24/1982,234.18,234.78,232.28,232.9,1127,4053
05/25/1982,234.38,236.28,233.98,235.93,1657,3927
05/26/1982,237.08,240.23,236.03,240.17,2804,3733
05/27/1982,239.33,245.18,239.33,244.48,3176,3397
05/28/1982,243.28,245.53,241.98,245.51,1794,3504
06/01/1982,241.28,242.78,240.58,241.04,849,3434
06/02/1982,241.33,246.53,241.33,243.37,1587,3653
06/03/1982,243.98,245.53,241.48,242.05,927,3609
06/04/1982,242.08,244.98,241.28,244.67,930,3650
06/07/1982,243.78,249.53,243.28,247.97,1164,3642
06/08/1982,247.28,249.18,246.33,246.63,1038,3532
06/09/1982,245.93,247.78,244.03,244.4,894,3482
06/10/1982,243.78,246.28,243.53,246.24,511,3458
06/11/1982,247.03,249.28,245.78,246.04,1162,3339
06/14/1982,244.71,245.21,241.71,242.63,1065,3279
06/15/1982,241.47,244.96,241.31,244.45,743,3334
06/16/1982,245.21,246.96,245.11,246.32,1113,3471
06/17/1982,245.71,246.46,244.46,245.84,746,3688
06/18/1982,246.21,246.86,245.71,245.9,559,3728
06/21/1982,245.51,246.41,244.71,244.76,620,3757
06/22/1982,244.51,246.41,244.21,244.86,893,3722
06/23/1982,244.96,247.71,244.71,247.54,1007,3847
06/24/1982,247.29,249.71,247.29,249.52,1334,3959
06/25/1982,249.71,250.21,246.81,248.06,1077,4078
06/28/1982,247.21,248.61,246.51,248.52,577,4141
06/29/1982,249.71,251.91,249.51,251.83,1459,4410
06/30/1982,251.47,252.01,250.11,251.17,973,4651
07/01/1982,250.21,250.51,248.98,249.49,1064,4688
07/02/1982,247.71,248.21,245.49,245.49,1274,4502
07/06/1982,241.76,243.46,241.49,241.49,2061,4029
07/07/1982,240.71,241.91,239.51,240.8,2196,3694
07/08/1982,242.21,242.51,237.96,238.24,2335,3506
07/09/1982,237.71,240.11,237.41,239,1497,3430
07/12/1982,238.71,239.46,238.01,238.12,838,3441
07/13/1982,237.36,240.91,237.36,240.48,1606,3724
07/14/1982,240.81,243.41,240.81,243.24,1201,3664
07/15/1982,243.24,243.46,241.21,241.46,1189,3892
07/16/1982,242.21,243.96,240.83,242.69,1534,3728
07/19/1982,242.21,242.69,241.51,242,383,3759
07/20/1982,241.51,243.96,241.41,243.55,1049,3888
07/21/1982,243.51,245.2,240.51,240.71,1728,3855
07/22/1982,239.96,242.61,239.61,242.46,1282,4027
07/23/1982,242.46,243.01,241.21,241.5,623,3868
07/26/1982,240.96,242.46,240.46,240.83,492,3794
07/27/1982,239.81,240.51,238.97,239.06,902,3655
07/28/1982,238.51,244.21,238.51,244.17,1311,3527
07/29/1982,245.31,245.51,242.31,244.6,1420,3390
07/30/1982,245.21,246.96,244.21,244.52,1392,3346
08/02/1982,243.71,244.71,243.71,244.49,285,3284
08/03/1982,244.41,246.61,244.41,246.28,784,3212
08/04/1982,246.46,247.41,245.86,247.14,915,3223
08/05/1982,247.81,248.71,246.81,248.65,1505,3071
08/06/1982,247.91,248.91,247.31,248.38,475,2905
08/09/1982,246.96,247.41,246.22,247.22,382,2914
08/10/1982,246.71,247.46,244.21,244.57,915,2921
08/11/1982,244.71,247.61,244.31,247.61,781,2810
08/12/1982,246.6,247.25,245.15,246.04,576,3114
08/13/1982,245.85,246.75,245.6,246.43,338,3104
08/16/1982,247.1,248.05,246.85,247.75,447,3155
08/17/1982,249.1,251.1,248.95,251.05,1741,3678
08/18/1982,251.75,252.85,249.85,252.67,1518,3655
08/19/1982,251.35,252.25,250.35,250.42,1220,3771
08/20/1982,249.9,251.8,249.45,251.72,898,3967
08/23/1982,251.85,252.45,250.35,251.36,688,3989
08/24/1982,251.1,252.1,249.85,250.09,843,4086
08/25/1982,248.95,249.6,248.45,248.48,1034,4133
08/26/1982,248.85,252.3,248.55,252.15,1319,4347
08/27/1982,251.6,251.95,248.75,249.41,978,4373
08/30/1982,248.95,251.33,248.75,251.11,735,4234
08/31/1982,252.35,253.05,251.95,252.18,1217,4346
09/01/1982,252.15,252.65,251.35,251.46,450,4397
09/02/1982,251.46,251.79,250.65,250.7,574,4440
09/03/1982,251.35,252.75,251.35,252.3,994,4538
09/07/1982,252.75,256.3,252.35,256.3,2174,5147
09/08/1982,255.15,255.75,253.1,253.9,1640,5485
09/09/1982,253.15,257.28,252.95,256.46,1956,5810
09/10/1982,255.85,257.25,254.4,254.86,1683,5730
09/13/1982,254.15,257.85,254.15,257.41,1464,5949
09/14/1982,258.1,258.84,257.1,258.34,958,5741
09/15/1982,258.8,259.15,256.15,256.82,1355,5514
09/16/1982,256.85,259.55,256.6,259.36,1090,5585
09/17/1982,258.6,262.1,258.45,261.57,1416,5667
09/20/1982,260.57,260.85,259.1,259.11,896,5566
09/21/1982,258.5,262.25,258.45,260.65,1079,5459
09/22/1982,262.85,263.25,261.85,262.56,708,5435
09/23/1982,262.85,263.25,261.6,263.09,734,5275
09/24/1982,263.35,264.35,262.95,264.3,911,5273
09/27/1982,266.3,269.85,266.3,269.22,1600,4716
09/28/1982,268.35,268.35,265.45,265.92,984,4653
09/29/1982,265.6,267.75,265.1,267.62,885,4836
09/30/1982,268.65,270.25,267.1,270.22,1538,4734
10/01/1982,270.35,271.2,269.1,270.39,846,4742
10/04/1982,268.85,270.1,268.35,268.86,707,4686
10/05/1982,266.9,267.95,266.4,266.79,937,4571
10/06/1982,267.35,268.1,266.15,267.52,962,4627
10/07/1982,268.35,269.8,267.9,269.06,790,4698
10/08/1982,268.6,268.75,264.85,265.06,1527,4503
10/11/1982,265.06,265.85,262.85,263.28,1831,4263
10/12/1982,263.35,269.85,263.35,269.62,2164,4374
10/13/1982,269.35,270.35,267.1,267.91,1020,4364
10/14/1982,268.1,269.85,266.35,266.45,1613,4191
10/15/1982,266.85,267.35,264.6,264.83,1267,4041
10/18/1982,265.05,266.05,264.8,265.7,583,4000
10/19/1982,266.85,268.55,263.6,263.87,1835,3990
10/20/1982,264.4,265.85,264.4,265.61,859,3859
10/21/1982,266.85,267.1,262.95,264.27,2046,3565
10/22/1982,264.25,266.85,263.5,266.55,916,3507
10/25/1982,266.85,267.25,264.35,264.62,905,3642
10/26/1982,263.95,266.1,263.6,266.04,661,3530
10/27/1982,266.1,266.6,265.1,266.22,326,3497
10/28/1982,265.35,265.65,264.5,265.49,377,3524
10/29/1982,265.05,265.85,264.35,264.76,658,3654
11/01/1982,264.75,264.85,260.28,260.37,2708,2969
11/03/1982,260.35,261.25,258.85,258.91,1468,2641
11/04/1982,259.95,262.65,259.5,262.27,669,2565
11/05/1982,261.45,261.85,259.86,260.61,678,2628
11/08/1982,260.1,261.75,258.95,261.43,398,2563
11/09/1982,260.3,262.95,260,262.83,790,2503
11/10/1982,261.85,263.3,261.15,261.53,942,2400
11/11/1982,261.1,262.25,260.85,262.13,423,2389
11/12/1982,262.87,264.37,262.27,264.08,1238,2995
11/15/1982,264.57,266.12,263.52,264.36,1323,3201
11/16/1982,263.52,263.87,262.67,262.81,780,3301
11/17/1982,263.97,265.12,263.38,263.46,1133,3448
11/18/1982,264.12,264.62,262.57,263.18,764,3414
11/19/1982,262.87,265.77,262.87,265.7,1422,3559
11/22/1982,266.14,269.7,266.07,269.7,2798,4404
11/23/1982,269.87,270.86,268.12,269.09,2518,4916
11/24/1982,269.37,270.47,267.92,268.16,1576,5374
11/26/1982,269.37,270.27,267.87,268.19,1317,5635
11/29/1982,267.97,268.37,264.47,265.12,2059,5271
11/30/1982,263.37,265.87,263.37,264.45,1648,4861
12/01/1982,263.82,265.22,263.82,264.3,882,4949
12/02/1982,262.62,263.12,261.37,261.88,2494,4206
12/03/1982,262.57,262.62,261.12,261.67,1417,3870
12/06/1982,262.87,264.27,262.87,264.17,1109,3909
12/07/1982,264.77,266.62,264.57,266.34,1475,4041
12/08/1982,265.57,265.87,262.34,262.34,1724,4084
12/09/1982,259.63,262.87,259.63,262.03,2288,3898
12/10/1982,262.62,263.77,261.87,263.2,1010,3975
12/13/1982,263.62,264.32,261.47,261.56,1112,3992
12/14/1982,261.55,262.77,260.97,261.07,1025,3999
12/15/1982,260.32,261.27,259.07,259.12,1544,3898
12/16/1982,258.62,259.27,255.22,256.1,2402,3744
12/17/1982,256.77,257.77,256.12,256.59,1592,3925
12/20/1982,257.62,258.67,256.87,257.98,802,4001
12/21/1982,258.87,259.82,258.12,258.23,1188,4050
12/22/1982,257.67,258.77,257.43,258.63,774,4047
12/23/1982,258.17,258.52,257.82,258.27,354,4009
12/27/1982,257.87,258.27,255.87,256.01,645,4126
12/28/1982,255.87,258.27,255.62,258.05,640,4146
12/29/1982,258.87,259.62,258.17,259.26,652,4107
12/30/1982,258.87,259.27,257.97,258.2,550,4040
01/03/1983,258.37,261.27,258.37,261.06,1235,3872
01/04/1983,261.37,261.87,258.87,260.11,1353,3736
01/05/1983,258.87,260.67,258.47,260.65,1020,3699
01/06/1983,259.47,259.87,257.47,257.57,1224,3819
01/07/1983,256.37,257.77,256.37,257.39,892,3787
01/10/1983,256.77,257.17,256.04,256.13,961,3727
01/11/1983,256.17,257.12,255.27,256.11,1199,3842
01/12/1983,257.07,258.32,256.57,258.24,1299,3844
01/13/1983,258.77,258.86,256.47,256.53,768,3885
01/14/1983,256.53,257.11,255.67,256.91,855,3929
01/17/1983,257.17,258.27,256.97,257.85,584,3898
01/18/1983,257.37,257.62,255.37,255.48,1154,3937
01/19/1983,255.52,257.12,254.38,256.99,1395,3794
01/20/1983,256.62,257.32,255.92,256.03,518,3737
01/21/1983,255.67,255.87,254.67,255.05,568,3740
01/24/1983,254.87,255.05,253.77,254.48,783,3748
01/25/1983,254.67,255.02,254.27,254.41,565,3771
01/26/1983,254.62,254.82,253.37,253.71,846,3964
01/27/1983,253.72,254.27,253.72,254.03,382,3987
01/28/1983,254.17,254.82,252.62,252.67,1184,4057
01/31/1983,252.77,252.87,250.87,251.18,917,4090
02/01/1983,250.77,252.27,250.62,250.86,1308,3872
02/02/1983,251.62,252.27,250.62,252.06,748,3781
02/03/1983,251.77,252.32,250.57,251.26,709,3774
02/04/1983,249.97,253.62,249.87,252.99,1477,3508
02/07/1983,252.37,255.27,252.37,254.93,910,3331
02/08/1983,255.72,255.97,254.02,255.23,1066,3029
02/09/1983,254.37,255.12,253.67,253.75,590,2941
02/10/1983,253.37,254.76,253.37,254.04,645,2814
02/11/1983,254.37,254.47,252.72,253.6,476,2725
02/14/1983,254.59,255.34,254.59,255.23,436,3196
02/15/1983,255.44,255.84,253.89,253.97,605,3332
02/16/1983,253.84,254.24,253.24,253.28,1119,3587
02/17/1983,253.34,254.34,253.34,253.99,583,3669
02/18/1983,254.14,254.79,253.83,254.51,554,3818
02/22/1983,254.34,254.87,253.54,254.81,663,3858
02/23/1983,253.84,255.74,253.59,255.57,577,3863
02/24/1983,255.59,256.19,255.19,255.71,678,3860
02/25/1983,255.24,255.64,253.99,254.07,914,3850
02/28/1983,252.74,254.59,252.74,253.96,1364,3945
03/01/1983,254.34,256.29,254.19,256.16,1607,4094
03/02/1983,255.84,256.59,255.04,255.63,1232,4204
03/03/1983,256.34,256.74,255.99,256.15,810,4017
03/04/1983,255.44,256.09,255.44,255.67,726,3897
03/07/1983,255.74,256.29,255.19,255.72,529,3859
03/08/1983,255.39,255.54,254.64,254.93,759,3828
03/09/1983,255.09,257.09,255.09,257,1362,3891
03/10/1983,257.09,257.69,256.74,256.83,1411,3700
03/11/1983,256.34,257.64,256.09,257.21,1018,3817
03/14/1983,257.44,257.99,256.64,257.25,1094,3987
03/15/1983,256.34,256.84,255.26,255.33,1157,4055
03/16/1983,254.49,255.44,254.25,254.67,1075,4117
03/17/1983,255.34,256.14,255.34,255.56,949,4228
03/18/1983,255.22,255.79,254.74,255.75,607,4232
03/21/1983,255.09,257.54,255.09,257.36,1201,4053
03/22/1983,257.34,257.64,256.74,257.39,766,4045
03/23/1983,257.59,260.74,257.59,260.42,2538,3758
03/24/1983,260.44,260.59,259.24,260.17,1663,4029
03/25/1983,259.74,259.79,257.94,258.02,715,4020
03/28/1983,257.44,258.64,257.09,258.28,596,3976
03/29/1983,258.59,259.69,257.79,258.74,804,4038
03/30/1983,257.49,258.49,257.49,258,319,4052
03/31/1983,257.59,258.09,256.94,257.07,538,4035
04/04/1983,256.84,257.44,256.09,256.94,214,4026
04/05/1983,256.24,256.62,255.7,255.71,569,4000
04/06/1983,255.7,256.24,254.44,254.55,980,3828
04/07/1983,254.09,255.92,253.94,255.13,1437,3536
04/08/1983,255.59,255.94,255.13,255.39,691,3391
04/11/1983,255.34,255.84,255.14,255.19,225,3351
04/12/1983,255.17,256.37,255.17,256.31,755,4487
04/13/1983,256.37,256.77,255.57,255.88,841,4297
04/14/1983,256.27,256.82,255.87,256.75,762,4328
04/15/1983,256.37,257.87,256.27,257.34,1399,4628
04/18/1983,256.97,258.22,256.97,257.76,1019,4527
04/19/1983,257.97,258.47,257.31,257.66,966,4621
04/20/1983,257.87,258.12,257.12,257.67,773,4637
04/21/1983,257.77,258.67,257.75,258.52,1079,4918
04/22/1983,258.87,259.37,258.37,259.35,1898,4975
04/25/1983,259.87,261.07,259.87,260.57,1586,5207
04/26/1983,260.42,260.46,259.17,259.19,1012,5181
04/27/1983,259.38,259.77,259.37,259.48,703,5319
04/28/1983,259.62,259.77,258.37,258.38,1044,5206
04/29/1983,258.47,258.77,257.98,258.22,977,5115
05/02/1983,258.47,259.77,258.37,259.47,837,5207
05/03/1983,259.57,260.12,259.22,259.54,694,5285
05/04/1983,259.37,260.17,259.37,260.01,717,5433
05/05/1983,259.87,260.37,259.62,260.17,674,5394
05/06/1983,260.07,260.57,258.87,259,767,5451
05/09/1983,258.52,258.67,257.87,257.95,1102,5342
05/10/1983,257.94,258.22,257.32,257.37,1349,5029
05/11/1983,257.62,258.32,257.52,258.07,814,5016
05/12/1983,258.07,258.77,257.07,258.61,1619,4975
05/13/1983,258.97,260.27,258.97,259.67,1393,4694
05/16/1983,259.87,263.62,259.77,263.35,2450,4909
05/17/1983,262.87,263.77,262.37,262.38,1649,5087
05/18/1983,262.27,262.37,261.57,261.87,642,5163
05/19/1983,262.42,263.52,262.32,263.3,1171,5308
05/20/1983,263.97,266.12,263.57,265.89,1653,5152
05/23/1983,266.2,266.47,264.62,264.88,930,5081
05/24/1983,265.08,267.67,264.37,267.22,1476,5087
05/25/1983,268.12,269.17,266.57,267.82,2079,4716
05/26/1983,268.12,269.37,267.17,267.22,1651,4944
05/27/1983,266.37,269.12,266.37,269.1,900,4980
05/31/1983,268.12,268.57,265.37,265.62,1324,4715
06/01/1983,263.12,264.17,261.77,261.87,1546,4676
06/02/1983,262.12,262.62,260.37,260.45,1915,4169
06/03/1983,260.37,261.77,259.67,260.59,1219,4034
06/06/1983,261.12,262.12,260.52,261.77,880,3939
06/07/1983,262.37,263.37,261.87,263.24,1197,4144
06/08/1983,264.07,264.33,259.87,260.01,1297,3918
06/09/1983,259.47,261.27,259.42,261.04,1170,3801
06/10/1983,260.37,260.87,258.82,259.16,1458,3447
06/13/1983,258.8,260.25,258.8,260.08,834,4279
06/14/1983,260.55,260.8,259.8,260.71,613,4401
06/15/1983,260.7,261.7,260.3,261.2,1035,4565
06/16/1983,261.8,262.2,260.85,260.94,1125,4757
06/17/1983,261.05,261.2,260.3,260.64,655,4723
06/20/1983,259.7,260.65,259.4,259.45,884,4747
06/21/1983,258.8,258.9,257.45,257.54,1993,4509
06/22/1983,257.6,258.75,257.6,258.37,1329,4287
06/23/1983,258.7,259.25,258.15,258.68,1040,4341
06/24/1983,258.3,258.8,258.3,258.46,758,4374
06/27/1983,258,259.9,257.9,259.61,942,4487
06/28/1983,259,260,258.3,258.35,1071,4395
06/29/1983,258.45,259.3,258.15,259.13,909,4366
06/30/1983,259.05,259.75,258.4,258.49,715,4259
07/01/1983,258.8,261.26,258.8,260.78,1995,4534
07/05/1983,260.55,261.2,260.4,261.01,793,4563
07/06/1983,260.6,261.05,259.35,259.41,750,4509
07/07/1983,259.35,261.6,259.3,261.3,1044,4578
07/08/1983,261.3,262.05,260.91,261.19,985,4796
07/11/1983,261.5,262.2,261,262.08,780,4820
07/12/1983,261.99,262.7,261.77,262.3,1141,4736
07/13/1983,262.65,263.55,262.4,262.41,1268,4917
07/14/1983,262.55,262.75,260.31,260.45,1273,4716
07/15/1983,260.55,261.3,260,260.13,847,4803
07/18/1983,260.6,261.05,260.15,260.48,304,4854
07/19/1983,260.7,261.7,260.65,261.31,730,4793
07/20/1983,261.65,262.5,261.65,262.18,748,4751
07/21/1983,262.5,262.8,261.3,261.58,820,4688
07/22/1983,261.78,262.25,261.31,262.06,405,4766
07/25/1983,262.55,262.8,260.35,260.56,961,4483
07/26/1983,260.59,261.05,260.18,261.02,617,4412
07/27/1983,259.9,260.75,259.9,260.21,645,4251
07/28/1983,260.06,260.5,259.9,260.04,362,4183
07/29/1983,260,260.05,259.2,259.37,1051,3935
08/01/1983,259.1,259.34,258.33,258.4,923,3599
08/02/1983,258.8,259.7,258.6,258.65,702,3537
08/03/1983,259,259.45,258.95,259.09,274,3479
08/04/1983,259.3,259.6,258.7,259.18,398,3399
08/05/1983,259.19,259.65,259.1,259.58,333,3399
08/08/1983,258.85,260,258.85,259.65,565,3302
08/09/1983,259.6,259.85,259.3,259.47,260,3199
08/10/1983,259.3,261.3,259.2,261.3,714,3150
08/11/1983,261.9,262.3,260.9,261.04,592,3018
08/12/1983,259.17,261.02,259.17,260.5,1693,4004
08/15/1983,260.22,261.77,260.22,261.63,777,4337
08/16/1983,262.17,262.67,261.92,262.62,949,4511
08/17/1983,262.92,263.11,261.97,263.03,902,4829
08/18/1983,262.92,263.04,262.22,262.71,692,5082
08/19/1983,262.7,264.67,262.42,264.4,1780,5817
08/22/1983,264.4,265.57,263.42,263.94,1531,6131
08/23/1983,264.42,264.87,263.77,264.5,821,6433
08/24/1983,264.57,265.02,263.77,263.9,627,6393
08/25/1983,264.47,264.82,262.87,263.2,1179,6044
08/26/1983,262.77,263.57,262.77,263.01,571,6138
08/29/1983,263,263.17,262.17,262.18,596,6176
08/30/1983,261.92,262.81,261.92,262.74,667,6115
08/31/1983,262.37,263.12,262.32,263.07,594,6044
09/01/1983,263.42,263.67,262.77,263.02,425,6032
09/02/1983,263.07,263.57,263.07,263.54,291,6040
09/06/1983,263.37,263.47,262.87,263.13,369,6000
09/07/1983,262.87,262.92,262.22,262.25,548,5921
09/08/1983,261.97,262.57,261.68,262.51,710,5617
09/09/1983,262.92,263.65,262.57,263.35,815,5761
09/12/1983,263.57,264.17,263.57,263.84,440,5782
09/13/1983,263.82,264.82,263.82,264.67,857,5864
09/14/1983,264.92,265.07,263.27,263.29,1156,5853
09/15/1983,263.57,264.91,263.22,264.75,849,5935
09/16/1983,264.87,265.27,264.22,265.08,654,5926
09/19/1983,265.62,266.02,265.08,265.93,862,6011
09/20/1983,265.27,266.62,265.27,266.42,907,6095
09/21/1983,266.27,266.87,265.92,266.06,586,6141
09/22/1983,265.67,267.15,265.27,267.11,873,6306
09/23/1983,267.16,267.47,266.77,267.07,447,6299
09/26/1983,266.32,266.87,265.57,265.76,901,6316
09/27/1983,265.22,266.97,265.22,266.7,585,6227
09/28/1983,267.47,269.37,267.47,268.85,1218,6266
09/29/1983,269.37,270.07,268.17,268.64,1151,6168
09/30/1983,268.42,269.67,268.02,269.65,679,6282
10/03/1983,269.67,271.41,269.67,271.05,687,6333
10/04/1983,271.55,274.42,271.55,274.19,1497,6081
10/05/1983,274.87,275.17,273.42,274.41,882,6028
10/06/1983,274.67,277.37,274.67,277.09,1750,5569
10/07/1983,277.57,278.07,273.67,274.27,1912,4969
10/10/1983,275.77,277.16,275.32,277.08,1364,4628
10/11/1983,277.77,278.07,275.47,275.92,1022,4602
10/12/1983,276.47,277.07,276.17,276.94,722,4675
10/13/1983,277.22,277.52,275.07,276.11,1355,4586
10/14/1983,275.77,276.57,275.42,276.46,470,4580
10/17/1983,277.37,279.57,276.78,277,1744,4562
10/18/1983,276.92,277,275.02,275.65,1378,4680
10/19/1983,275.92,276.47,274.72,275.18,1316,4675
10/20/1983,275.27,275.92,275.07,275.31,365,4583
10/21/1983,275.37,275.92,274.77,275.9,667,4472
10/24/1983,276.07,276.87,274.77,276.71,553,4411
10/25/1983,276.92,277.67,275.77,276.4,780,4404
10/26/1983,275.57,276.27,275.24,276.12,757,4422
10/27/1983,275.57,275.62,272.72,272.73,1828,4141
10/28/1983,272.27,272.87,271.47,272.26,1180,4036
10/31/1983,271.77,274.87,270.97,274.71,1377,3942
11/01/1983,274.18,274.27,272.92,274.05,1117,3745
11/02/1983,273.87,276.62,273.87,276.54,1215,3656
11/03/1983,276.77,277.57,276.42,277.16,906,3588
11/04/1983,276.97,277.57,276.18,277.52,559,3596
11/07/1983,277.17,278.62,277.17,278.39,676,3506
11/08/1983,278.97,281.67,278.97,281.27,946,3438
11/09/1983,280.67,282.3,279.52,280.34,1247,3167
11/10/1983,279.77,282.42,278.8,281.74,1169,3032
11/11/1983,281.66,282.87,280.77,282.56,573,2659
11/14/1983,282.27,282.8,281,281.36,583,4686
11/15/1983,281.6,281.95,280.65,281.91,939,4811
11/16/1983,282,282.15,281.2,281.27,836,4811
11/17/1983,280.85,280.94,280.3,280.59,677,4824
11/18/1983,280,282.6,279.95,282.17,1431,4994
11/21/1983,282.6,282.65,281.7,282.07,514,4980
11/22/1983,281.7,282.6,281.7,282.15,513,5051
11/23/1983,281.65,282.5,281.4,282.17,553,5101
11/25/1983,282.45,282.7,282.1,282.48,448,5065
11/28/1983,282.7,283.18,281.3,281.54,965,5070
11/29/1983,281.6,282.65,281.45,282.57,897,5041
11/30/1983,282.4,282.9,281.75,282.21,891,5068
12/01/1983,282.61,284.95,282.61,284.7,1945,5735
12/02/1983,284.8,285.17,284.06,285.09,893,5813
12/05/1983,285.6,285.7,284.42,284.48,900,5658
12/06/1983,283.9,285.59,283.9,285.11,896,5774
12/07/1983,285.45,285.71,285.2,285.7,624,5820
12/08/1983,285.45,285.69,284.4,284.52,893,5713
12/09/1983,284.69,286.89,284.69,286.73,1385,5876
12/12/1983,287.2,287.7,287.01,287.09,738,5858
12/13/1983,287.3,288.05,287.15,287.78,1061,5939
12/14/1983,288.1,288.2,286.4,287.18,1197,5971
12/15/1983,286.3,286.75,285.85,285.89,857,5876
12/16/1983,286.45,287.1,286.21,286.86,779,5937
12/19/1983,285.45,285.95,284.8,285.41,1253,5750
12/20/1983,284.3,284.5,282.3,282.42,2756,5580
12/21/1983,281.25,281.8,279.8,280.32,3269,4955
12/22/1983,278.7,281.05,278.7,280.11,2709,4582
12/23/1983,279.8,280.45,279.8,280.33,314,4417
12/27/1983,280.45,280.6,280,280.49,294,4363
12/28/1983,280.3,280.55,278.3,278.32,1480,4267
12/29/1983,277.5,278.15,276.71,276.91,1458,4205
12/30/1983,276.95,277.44,276.82,276.99,834,4141
01/03/1984,277.5,278.45,275.96,275.98,1666,4297
01/04/1984,275.3,277.6,275.3,277.54,1225,4293
01/05/1984,277.95,279.45,277.8,279.41,1256,4437
01/06/1984,280,280.19,277.89,278.87,1183,4269
01/09/1984,278.45,278.95,278,278.28,558,4161
01/10/1984,277.25,280.2,276.45,279.27,1764,4185
01/11/1984,278.6,278.9,277.05,277.96,963,4116
01/12/1984,278.3,279.69,277.95,279.35,846,4070
01/13/1984,280.1,280.8,279.1,280.55,1191,4190
01/16/1984,280.3,280.65,279.2,279.86,590,4156
01/17/1984,279.4,280.2,278.7,279.72,781,4144
01/18/1984,279.95,280.45,279.85,280.18,475,4230
01/19/1984,279.9,281.1,279.9,280.97,950,4188
01/20/1984,281.5,283.1,280.95,282.93,1965,3869
01/23/1984,283.25,284.1,282.7,284.04,1430,3312
01/24/1984,283.05,283.55,281.9,282.16,1005,3365
01/25/1984,281.3,282.8,281.25,282.5,852,3343
01/26/1984,282.3,282.7,281,281.43,1131,3349
01/27/1984,280.4,281.95,280.4,281.76,636,3350
01/30/1984,281.8,282,280.46,280.81,449,3316
01/31/1984,280.46,281.05,280.3,280.64,527,3291
02/01/1984,280.45,282.1,280.45,281.66,790,3186
02/02/1984,282.25,282.45,281.1,281.94,626,3100
02/03/1984,281.7,282,280.5,281.6,941,3126
02/06/1984,280.85,282.35,280.8,280.97,752,3263
02/07/1984,280.7,281.2,278,278.11,1618,2992
02/08/1984,278.2,278.4,275.9,277.86,1937,3131
02/09/1984,278.7,279.2,278.3,279.17,621,3163
02/10/1984,279.19,281,279.1,280.99,793,3023
02/13/1984,281.77,281.97,280.83,281.68,750,3851
02/14/1984,281.57,282.32,281.17,282.12,1071,3862
02/15/1984,281.77,283.47,281.77,283.39,1957,4095
02/16/1984,283.42,286.05,283.27,285.82,2775,4662
02/17/1984,285.07,285.52,283.68,285.06,1782,4891
02/21/1984,284.42,285.06,283.82,283.9,832,4930
02/22/1984,283.57,285.02,282.87,284.84,1563,5231
02/23/1984,285.32,286.17,285.27,285.6,1429,5465
02/24/1984,285.13,286.55,284.92,286.4,1178,5653
02/27/1984,286.5,286.97,285.82,286.52,754,5781
02/28/1984,286.57,286.77,285.47,285.57,881,5785
02/29/1984,285.34,288.07,285.27,287.91,2350,6481
03/01/1984,288.08,289.27,288.08,288.62,1814,6852
03/02/1984,288.87,289.27,288.08,288.98,1044,6869
03/05/1984,289.32,289.96,288.42,289.87,1084,6887
03/06/1984,289.57,290.27,288.87,290.26,1038,7018
03/07/1984,290.42,290.97,287.17,287.28,2419,6799
03/08/1984,287.32,288.47,285.72,288.13,1826,6618
03/09/1984,287.12,287.47,285.62,286.75,1652,6643
03/12/1984,285.73,286.55,285.17,286.35,1456,6410
03/13/1984,286.82,287.97,286.67,287.49,1166,6567
03/14/1984,287.97,288.32,285.17,285.69,2439,6144
03/15/1984,284.97,288.17,284.97,288.16,2047,6259
03/16/1984,287.08,288.77,286.97,287.77,1424,6345
03/19/1984,287.07,288.27,287.07,287.27,661,6313
03/20/1984,285.32,288.07,285.32,287.97,1660,6207
03/21/1984,288.52,290.06,288.37,289.95,1907,6263
03/22/1984,290.22,290.47,289.17,289.88,1567,6167
03/23/1984,290.17,290.97,289.73,290.91,1309,6350
03/26/1984,291.27,292.42,290.97,292.37,1315,6549
03/27/1984,292.32,292.57,290.84,291.32,1349,6489
03/28/1984,290.72,292.07,290.62,291.94,967,6591
03/29/1984,292.32,294.32,292.22,294.18,1387,6696
03/30/1984,294.42,295.37,293.57,294.44,1532,6646
04/02/1984,294.92,295.37,292.32,292.41,1109,6330
04/03/1984,291.72,294.27,291.37,294.2,1339,6269
04/04/1984,293.88,295.21,293.32,293.67,1145,6093
04/05/1984,294.67,295.32,292.92,293.76,1450,5813
04/06/1984,294.32,294.52,293.22,293.99,744,5553
04/09/1984,294.17,294.57,293.12,293.7,871,5133
04/10/1984,293.07,293.67,292.97,293.13,738,5014
04/11/1984,293.07,293.47,292.72,293.03,1094,4687
04/12/1984,292.55,293.05,291.45,291.56,1171,4182
04/13/1984,292.6,292.65,289.8,290.14,1538,4120
04/16/1984,289.3,292.3,289.3,292.27,1140,4060
04/17/1984,292.85,294.95,292.3,294.69,1613,4339
04/18/1984,294.55,295.3,293.6,293.96,1428,4562
04/19/1984,294.3,295.79,294.3,295.68,1303,4794
04/23/1984,295.15,295.95,295.1,295.66,694,5000
04/24/1984,294.95,295.45,294.35,295.06,1160,5105
04/25/1984,294.65,294.85,292.85,293.6,1540,4931
04/26/1984,293.5,295.3,293.45,294.9,1033,4921
04/27/1984,295.75,296.75,295.3,296.3,1460,5437
04/30/1984,296.55,296.65,295.1,295.72,791,5452
05/01/1984,295.3,295.78,294.85,295.51,584,5492
05/02/1984,295.8,296.75,294.65,294.9,1848,5633
05/03/1984,294.95,296.25,294.6,296.19,1138,5790
05/04/1984,295.95,297.25,295.65,297.11,1060,5790
05/07/1984,296.55,297.65,296.4,297.21,562,5807
05/08/1984,297.15,298.15,297,297.77,1153,5903
05/09/1984,297.8,297.95,296.6,296.71,1073,5844
05/10/1984,297.45,299.05,297.1,299.01,1642,5832
05/11/1984,300.45,301.15,299.85,300.29,1413,5771
05/14/1984,301.05,301.29,299.4,299.91,1085,5548
05/15/1984,299.8,300.53,299.05,299.49,1265,5520
05/16/1984,299.55,300.45,298.1,298.72,1741,5321
05/17/1984,297.95,299.45,297.7,299.41,840,5344
05/18/1984,300.8,303.41,300.6,302.97,1719,5112
05/21/1984,306.55,306.97,303.81,305,2170,5130
05/22/1984,303.3,304,301.7,303.14,1280,5170
05/23/1984,303.95,304.05,299.95,300.79,1078,5037
05/24/1984,299.55,300.95,299.1,299.35,994,4932
05/25/1984,297.65,297.85,293.05,293.61,2467,4231
05/29/1984,291.6,292.25,290.3,290.45,2286,3682
05/30/1984,291.55,292.9,291.55,292.79,922,3419
05/31/1984,293.3,293.55,292.15,292.9,549,3310
06/01/1984,292.9,294.7,292.9,294.48,718,3281
06/04/1984,293.45,294.35,291.15,291.47,1029,3071
06/05/1984,290.25,293.15,289.85,292.71,1314,2764
06/06/1984,291.9,293.75,291.9,293.32,668,2795
06/07/1984,293.81,297.85,293.45,297.34,1195,2756
06/08/1984,298.25,298.5,294.1,294.8,788,2664
06/11/1984,294.65,295.3,293.45,295.28,434,2649
06/12/1984,295.83,295.98,294.98,295.18,427,3946
06/13/1984,295.48,296.18,293.23,293.28,944,4067
06/14/1984,293.33,294.53,292.93,293.75,892,4107
06/15/1984,293.53,294.83,293.28,294.37,634,4178
06/18/1984,293.73,293.98,293.23,293.33,552,4185
06/19/1984,292.73,292.98,290.75,291.24,1258,4167
06/20/1984,291.03,291.98,290.73,291.76,1116,4146
06/21/1984,292.13,292.58,291.24,291.54,1081,4211
06/22/1984,291.33,291.88,290.88,291.66,469,4228
06/25/1984,291.34,291.73,290.38,290.47,828,4292
06/26/1984,290.83,293.63,290.48,293.63,1339,4396
06/27/1984,294.33,297.63,293.73,297.63,2080,4405
06/28/1984,296.13,297.48,295.03,296.2,1896,4355
06/29/1984,294.72,295.13,292.63,292.88,1758,4352
07/02/1984,291.83,295.28,291.83,295.13,1168,4490
07/03/1984,294.71,294.93,293.83,294.07,78,4556
07/05/1984,294.63,295.93,294.63,295.05,750,4539
07/06/1984,295.05,295.48,293.78,294.22,883,4625
07/09/1984,293.96,293.96,292.43,292.75,924,4630
07/10/1984,291.78,292.73,291.78,292.55,694,4652
07/11/1984,291.93,292.43,289.74,289.76,924,4817
07/12/1984,289.73,290.83,289.58,290.2,748,4770
07/13/1984,290.03,291.13,289.83,290.07,828,4856
07/16/1984,290.03,291.13,289.33,291.09,943,4822
07/17/1984,291.08,292.63,290.93,291.99,1322,4878
07/18/1984,291.53,291.92,290.73,291.38,1171,4935
07/19/1984,290.93,291.93,290.93,291.11,685,4792
07/20/1984,290.73,292.53,290.73,292.28,792,4749
07/23/1984,292.34,293.98,292.33,293.91,1639,4717
07/24/1984,292.98,293.48,290.63,290.71,1242,4807
07/25/1984,292.98,293.83,291.43,291.49,1554,4598
07/26/1984,290.28,291.23,288.56,288.69,1781,4780
07/27/1984,289.22,289.93,288.83,289.63,795,4676
07/30/1984,288.73,289.43,288.33,289.18,764,4699
07/31/1984,289.03,290.13,289.03,289.24,739,4596
08/01/1984,289.73,290.73,289.33,290.54,954,4412
08/02/1984,290.98,291.13,289.84,290.35,792,4372
08/03/1984,290.58,291.03,290.03,290.96,652,4190
08/06/1984,290.53,290.73,289.53,290.01,656,4137
08/07/1984,289.98,290.73,289.63,290.72,566,3955
08/08/1984,290.63,292.21,290.03,291.94,1244,3832
08/09/1984,292.74,294.63,292.63,294.57,1754,3734
08/10/1984,293.83,295.73,293.53,295.44,1338,3490
08/13/1984,295.25,295.6,295,295.55,688,3522
08/14/1984,295.8,297.7,295.75,297.36,1475,3768
08/15/1984,296.9,297.1,295.11,295.83,1189,3730
08/16/1984,295.25,295.65,294.95,295.6,573,3822
08/17/1984,296.1,297.6,296.1,297.24,946,4046
08/20/1984,296.86,297.85,296.5,297.11,592,4184
08/21/1984,297.6,298.45,297.4,298.39,1241,4407
08/22/1984,299.1,300.05,298.36,298.51,2259,5042
08/23/1984,299.35,299.75,298.15,299.71,1150,5298
08/24/1984,298.7,299.25,297.95,298.3,996,5250
08/27/1984,302.3,302.3,302.3,302.3,310,5236
08/28/1984,302.3,303.15,299.35,302.52,2436,5127
08/29/1984,301.3,302.45,301.15,301.34,1403,5235
08/30/1984,301.35,303.1,300.65,302.45,1424,5301
08/31/1984,301.75,302.55,300.1,300.2,2095,5542
09/04/1984,297.45,299.05,297.35,298.58,1805,5162
09/05/1984,299.05,299.6,297.95,298.15,1081,5087
09/06/1984,298.85,299.05,296.95,297.99,1305,5071
09/07/1984,297.65,297.8,296.65,297.2,890,5057
09/10/1984,296.95,297.8,295.66,295.7,1579,4937
09/11/1984,294.85,295.25,293.9,293.93,2212,4702
09/12/1984,293.65,294.15,292.65,292.96,2390,4471
09/13/1984,293.85,294.8,293.65,294.47,1514,4235
09/14/1984,295.1,295.25,291.9,292.34,2035,4354
09/17/1984,291.95,292.2,290.7,290.96,1236,4009
09/18/1984,290.55,291.95,290.55,291.28,1230,4018
09/19/1984,290.85,293.2,290.85,292.1,1645,4285
09/20/1984,292.1,292.4,291.45,292.09,616,4083
09/21/1984,292.45,293.09,291.95,292.91,761,4079
09/24/1984,293.15,293.7,290.76,290.81,1355,4284
09/25/1984,289.75,290.75,289.5,290.45,1530,4429
09/26/1984,288.95,289.35,288.1,288.41,1927,4814
09/27/1984,287.8,290.35,287.8,289.56,1599,4946
09/28/1984,289.25,290.55,288.15,289.3,1638,5056
10/01/1984,286.75,287.55,286.55,286.92,1024,5199
10/02/1984,286.95,287.84,286.95,287.71,683,5343
10/03/1984,288.15,288.55,287.4,287.47,784,5442
10/04/1984,287.1,288.5,287.05,288.24,1202,5146
10/05/1984,288.6,288.85,287.55,287.68,778,5085
10/08/1984,287.36,287.75,287.15,287.73,570,5164
10/09/1984,287.5,288.24,287.16,288.18,499,5178
10/10/1984,288.65,289.83,288.35,289.78,1558,4951
10/11/1984,290.1,290.25,287.65,287.7,1321,5007
10/12/1984,287.75,289.05,287.7,288.85,754,4941
10/15/1984,288.5,290.05,288.25,289.72,1101,4788
10/16/1984,289.65,290.4,289.15,289.88,1104,4688
10/17/1984,289.45,290.95,289.45,290.36,1628,4508
10/18/1984,289.9,290.05,288.67,288.7,942,4571
10/19/1984,288.2,289.1,288.15,288.98,492,4540
10/22/1984,288.75,289.15,288.49,288.86,217,4445
10/23/1984,288.55,288.85,288.4,288.6,410,4490
10/24/1984,288.35,289.94,288.35,289.88,816,4470
10/25/1984,289.85,290,289.25,289.51,571,4326
10/26/1984,289.35,289.95,289.35,289.73,440,4228
10/29/1984,289.45,289.85,289,289.45,403,4346
10/30/1984,289.65,289.95,289.35,289.79,487,4298
10/31/1984,289.56,292.55,289.55,292.01,2299,4028
11/01/1984,291.95,292.75,290.85,292.05,1989,3924
11/02/1984,291.55,292.45,291.37,292.02,701,3814
11/05/1984,292.15,292.59,291.96,292.08,576,3622
11/06/1984,292.65,293.45,292.6,293.12,877,3496
11/07/1984,293.45,294.6,293.15,294.14,1216,3330
11/08/1984,294.35,294.75,293.95,294.46,611,3292
11/09/1984,294.3,294.46,293.2,294.05,757,3168
11/12/1984,294.75,297.12,294.75,296.89,1192,3808
11/13/1984,296.65,298.15,296.5,297.15,1583,4121
11/14/1984,296.65,297.4,296.6,297.02,1045,4412
11/15/1984,296.65,297.35,296.15,296.65,696,4423
11/16/1984,296.65,297.2,295.72,295.75,821,4531
11/19/1984,295.15,295.95,294.65,295.77,1209,4692
11/20/1984,295.5,295.77,295.05,295.48,643,4744
11/21/1984,295.05,295.15,293.4,293.61,1282,4771
11/23/1984,293.4,293.9,292.9,293.25,557,4760
11/26/1984,292.95,295.1,292.7,295.07,1034,4887
11/27/1984,294.39,294.55,293.4,293.5,868,4917
11/28/1984,292.66,294.25,292.66,294.08,944,4987
11/29/1984,293.65,294.6,293.65,294.05,626,4974
11/30/1984,293.8,294.35,293.75,293.91,667,5005
12/03/1984,293.75,294.2,293.75,293.92,229,4984
12/04/1984,294.05,296.35,294.05,296.21,1512,5070
12/05/1984,296.41,298.1,295.25,295.36,2958,5438
12/06/1984,295.75,296.4,295.45,295.95,973,5575
12/07/1984,295.3,295.95,294.95,295.69,745,5641
12/10/1984,294.31,295.15,294.31,295.12,934,5716
12/11/1984,295.62,296.9,295.62,296.6,1037,5126
12/12/1984,296.95,297.85,296.65,297.5,1427,5966
12/13/1984,297.35,297.85,296.3,296.43,975,6093
12/14/1984,296.05,297.1,295.95,296.2,1169,6299
12/17/1984,296.35,299.05,296.05,298.59,2214,6784
12/18/1984,298.09,298.95,295.15,295.82,2485,7006
12/19/1984,295.65,297.4,295.55,297.24,1114,6811
12/20/1984,296.8,297.8,296.8,297.68,896,6758
12/21/1984,297.55,298.55,297.55,298.34,961,6600
12/26/1984,298.45,298.9,297.65,297.73,814,6768
12/27/1984,297.4,299.35,297.4,299.22,1743,6783
12/28/1984,299.2,299.75,298.47,299.63,1321,6764
12/31/1984,299.65,299.94,299.4,299.4,515,6754
01/02/1985,299.65,299.65,298.4,298.77,861,6677
01/03/1985,298.25,300.05,297.55,299.86,1413,6861
01/04/1985,299.35,300.45,299,300.2,1738,6882
01/07/1985,300.05,300.3,299,299.36,777,6780
01/08/1985,299.55,299.95,299.05,299.53,477,6864
01/09/1985,299.85,300.65,299.65,300.59,1020,6958
01/10/1985,300.45,301.05,299.95,299.99,875,6799
01/11/1985,300.45,300.55,298.95,299.78,1192,6770
01/14/1985,299.55,300.4,299.2,300.15,509,6751
01/15/1985,300.67,302.15,300.6,302.13,1565,6842
01/16/1985,301.75,302.35,301.65,301.99,860,6824
01/17/1985,302.35,303.75,302.35,303.41,1017,6730
01/18/1985,303.75,305.55,303.67,305.4,1594,6572
01/21/1985,305.45,305.65,304.75,305.51,549,6522
01/22/1985,304.95,307.35,304.95,306.86,1050,6515
01/23/1985,307.05,309.25,306.86,307.39,1706,6251
01/24/1985,306.85,308.15,305.55,308.09,1895,5973
01/25/1985,308.4,309.1,307.75,308.26,1209,6047
01/28/1985,308.4,308.55,306.55,306.85,1075,5908
01/29/1985,305.9,307.05,305.4,305.66,1289,5928
01/30/1985,305.05,306.4,304.45,304.78,1150,5768
01/31/1985,304.25,307.65,304.25,307.2,1491,5952
02/01/1985,306.9,309.05,306.65,308,1239,5851
02/04/1985,308.15,310.6,308.15,310.22,1403,5551
02/05/1985,310.6,310.85,308.05,309.19,1349,5330
02/06/1985,308.9,309.1,306.75,307.08,1061,5255
02/07/1985,306.75,307.15,305.35,305.55,1146,5127
02/08/1985,305.16,305.6,302.45,303.05,2482,4716
02/11/1985,301.9,303.85,301.15,302.94,1402,4393
02/12/1985,310.6,311.35,309.3,309.5,1035,4128
02/13/1985,308.3,309.15,308.25,308.25,1321,4169
02/14/1985,308.35,309.65,308.35,309.03,982,4283
02/15/1985,308.9,309.45,308.75,309.19,476,4345
02/19/1985,308.25,309.05,307.2,307.39,1766,4428
02/20/1985,307.86,308.9,305.6,305.76,2983,4561
02/21/1985,306.26,307.65,305.75,307.52,1153,4235
02/22/1985,307.7,308.55,307.1,308.11,862,4247
02/25/1985,308.26,308.76,306.5,307.66,1253,4319
02/26/1985,307,308.3,306.15,307.87,1516,4235
02/27/1985,308,308.5,306.55,306.99,1151,4407
02/28/1985,306.15,307.35,305.6,305.71,1639,4474
03/01/1985,305.25,306.45,305,306.3,2029,4639
03/04/1985,306.05,307.67,306.05,307.34,969,4605
03/05/1985,307,307.65,307,307.38,688,4625
03/06/1985,307.25,308.15,307.2,308.08,946,4692
03/07/1985,308.55,309.74,308.5,309.68,2244,4730
03/08/1985,310.05,310.95,309.6,310.75,1862,4524
03/11/1985,311,311.3,309.85,310.59,1896,4601
03/12/1985,310.25,311.04,309.87,310.08,1194,4682
03/13/1985,309.41,309.75,308.45,308.52,1335,4707
03/14/1985,308.06,308.45,307.25,307.87,1707,4909
03/15/1985,307.6,308.9,307.5,308.48,1808,5030
03/18/1985,308.48,310.25,308.15,310.22,1086,4883
03/19/1985,310.8,311.2,308.9,309.46,1609,4943
03/20/1985,309.35,310.2,309.25,309.64,687,4897
03/21/1985,310.45,311.75,310.39,311.2,1462,4917
03/22/1985,311.2,311.55,310.15,311.03,1522,4816
03/25/1985,311.5,311.8,310.55,311.75,980,4845
03/26/1985,311.6,311.95,310.25,310.29,1285,4865
03/27/1985,310.5,310.55,308.75,308.78,1266,4808
03/28/1985,308.55,309.15,307.95,308.3,1618,4656
03/29/1985,307.75,310.25,307.55,310.18,1571,4763
04/01/1985,310,310.75,309.4,309.67,606,4782
04/02/1985,309.25,311.2,309,310.66,1480,4810
04/03/1985,310.05,310.25,308.75,309.95,1272,4670
04/04/1985,309.35,309.95,309.05,309.1,504,4668
04/08/1985,308.5,309.35,308.5,308.86,403,4672
04/09/1985,308.75,309.75,308.65,309.04,642,4564
04/10/1985,309.15,310.2,309.15,309.28,1051,4303
04/11/1985,309.25,309.65,306.6,306.94,3124,3928
04/12/1985,313.7,314.05,312.21,312.24,1830,4453
04/15/1985,312.35,312.6,311.45,311.75,1148,4574
04/16/1985,312.45,312.85,311.95,312.4,844,4832
04/17/1985,312.45,313.2,311.75,311.97,1244,5060
04/18/1985,311.55,313.35,311.4,313.32,1201,5108
04/19/1985,313.25,315.2,312.95,315.07,1715,5098
04/22/1985,314.85,318.55,314.85,318.23,2559,4978
04/23/1985,318.6,318.9,317.05,317.38,3048,4739
04/24/1985,317.05,319.85,316.74,319.64,2954,4659
04/25/1985,319.95,320.2,318.5,319.26,2518,5162
04/26/1985,319.2,319.7,318.7,319.43,1131,5321
04/29/1985,318.85,320.7,318,320.56,2186,5682
04/30/1985,320.35,320.88,318.5,318.62,1814,5712
05/01/1985,318.41,319.85,318.1,319.81,1221,5678
05/02/1985,319.64,319.85,318.45,319.12,1180,5645
05/03/1985,319.2,320.55,318.55,319.53,1786,5585
05/06/1985,319.46,320.15,319.05,319.18,416,5579
05/07/1985,319.2,320,316.25,317.14,2966,5488
05/08/1985,316.65,317.1,315.95,315.96,1779,5303
05/09/1985,315.95,316.85,315.95,316.34,980,5192
05/10/1985,315.71,317.9,315.71,317.81,1137,5154
05/13/1985,317.35,317.81,316.85,317.37,728,5122
05/14/1985,316.9,317.1,316.1,316.82,970,5080
05/15/1985,316.35,317.6,316.2,316.37,1030,5114
05/16/1985,316.25,317.15,316.25,316.26,763,5039
05/17/1985,315.95,317.3,315.95,317.12,955,4966
05/20/1985,316.94,319.15,316.9,319.05,1409,5036
05/21/1985,319.3,319.81,318.05,318.53,1315,5143
05/22/1985,318.65,319.35,318.3,319.35,854,5155
05/23/1985,319.55,319.94,319.25,319.57,854,5162
05/24/1985,319.55,319.75,318.81,319.1,645,5062
05/28/1985,318.85,318.95,317.55,317.6,918,4905
05/29/1985,317.45,317.8,317.15,317.18,828,4761
05/30/1985,316.75,318.15,316.75,317.54,934,4747
05/31/1985,317.44,318.15,317,317.05,662,4713
06/03/1985,317.05,317.9,317.05,317.75,355,4693
06/04/1985,317.45,317.7,315.85,315.92,1189,4514
06/05/1985,315.65,318.39,315.65,318.11,1609,4357
06/06/1985,317.35,317.7,316.7,317.1,788,4276
06/07/1985,319.45,322.35,319.45,321.97,2597,4193
06/10/1985,318.95,320.1,318.6,319.98,1207,4060
06/11/1985,320.25,320.45,318.15,318.25,650,3912
06/12/1985,318.19,320.39,317.99,319.67,1569,5407
06/13/1985,320.19,321.19,320.09,320.72,1842,6052
06/14/1985,320.09,320.49,319.49,319.58,1277,6323
06/17/1985,318.29,318.74,317.89,318.2,1125,6482
06/18/1985,317.59,318.27,317.34,317.94,1290,6546
06/19/1985,317.99,318.39,317.09,317.17,1180,6774
06/20/1985,316.59,316.69,314.59,315.22,3164,6367
06/21/1985,315.29,315.79,314.1,314.15,2237,6289
06/24/1985,313.99,314.35,312.99,313,2269,5704
06/25/1985,312.49,314.19,312.49,313.65,1442,5739
06/26/1985,313.49,314.74,313.49,314.07,1291,5620
06/27/1985,315.24,315.89,314.8,315.12,1157,5791
06/28/1985,315.12,315.44,314.49,314.55,570,5918
07/01/1985,314.04,314.29,312.79,313.14,1040,5994
07/02/1985,313.14,313.69,311.8,312.68,1126,6167
07/03/1985,312.19,312.39,310.49,310.76,1500,6337
07/08/1985,312.27,312.94,311.34,312.06,1147,6232
07/09/1985,311.89,311.89,309.99,310.11,1057,6285
07/10/1985,313.49,314.11,312.85,314.11,1956,6151
07/11/1985,313.39,314.63,311.99,312.06,2625,6409
07/12/1985,308.06,308.69,308.06,308.06,1010,6349
07/15/1985,305.56,307.79,305.56,306.47,1318,6261
07/16/1985,306.49,307.79,306.39,307.66,996,5988
07/17/1985,307.56,307.99,306.89,307.29,654,5983
07/18/1985,306.74,306.99,305.86,306.65,1052,5887
07/19/1985,305.09,307.98,305.09,307.37,948,5789
07/22/1985,305.59,306.89,305.49,306.47,457,5859
07/23/1985,304.99,305.49,302.24,302.31,1119,5599
07/24/1985,303.74,304.24,302.64,304.14,969,5654
07/25/1985,305.74,305.98,304.04,304.23,966,5640
07/26/1985,303.24,305.49,303.24,305.16,507,5532
07/29/1985,304.99,306.19,304.24,304.58,436,5549
07/30/1985,305.74,306.04,303.49,303.77,637,5489
07/31/1985,303.74,305.09,303.74,304.48,595,5425
08/01/1985,305.99,306.24,304.49,305.12,692,5307
08/02/1985,305.99,306.14,305.14,305.17,687,5347
08/05/1985,304.17,304.59,303.06,303.42,833,5200
08/06/1985,302.84,304.29,302.69,303.87,870,4755
08/07/1985,303.74,304.73,303.59,304.32,575,4519
08/08/1985,304.59,305.69,304.1,305.62,704,4484
08/09/1985,306.09,306.74,305.49,305.67,827,4380
08/12/1985,305.66,305.86,304.41,304.41,835,4463
08/13/1985,303.96,305.51,303.96,305.31,998,4732
08/14/1985,305.21,306.71,305.11,306.68,1164,4914
08/15/1985,307.36,307.71,306.06,306.07,1431,5161
08/16/1985,305.46,307.16,305.46,307.06,1074,5186
08/19/1985,307.61,308.06,307.06,307.91,1306,5240
08/20/1985,307.46,308.46,307.35,308,1659,5389
08/21/1985,308.11,308.36,306.05,306.14,1449,5592
08/22/1985,306.46,307.11,306.46,306.96,529,5727
08/23/1985,306.76,307.56,306.76,307.4,709,5794
08/26/1985,307.76,307.96,307.11,307.78,525,5789
08/27/1985,307.76,308.86,307.51,308.77,1053,5878
08/28/1985,308.01,309.06,308.01,308.52,848,6046
08/29/1985,307.74,308.16,305.76,306.3,1935,5974
08/30/1985,305.41,307.01,305.41,306.99,728,6097
09/03/1985,306.46,306.81,306.13,306.65,541,6088
09/04/1985,306.17,306.36,304.91,304.96,1434,6382
09/05/1985,304.61,305.26,304.36,305.11,765,6384
09/06/1985,304.51,305.96,304.51,305.31,705,6256
09/09/1985,304.86,305.38,303.36,303.77,1227,6520
09/10/1985,303.46,304.06,302.76,303.82,1863,6497
09/11/1985,303.51,304.56,303.26,303.97,802,6542
09/12/1985,304.36,304.96,303.96,304.13,616,6629
09/13/1985,304.46,304.76,303.71,303.96,588,6914
09/16/1985,304.08,305.25,303.86,305.22,615,6764
09/17/1985,306.06,307.35,306.06,307.3,1498,6715
09/18/1985,307.61,308.01,305.71,306.55,1198,6720
09/19/1985,306.11,306.96,305.86,306.21,617,6690
09/20/1985,306.36,306.76,305.96,306.7,587,6719
09/23/1985,307.46,307.61,305.36,305.43,1297,6656
09/24/1985,305.51,305.81,305.03,305.51,865,6724
09/25/1985,306.11,306.86,305.86,306.8,822,6713
09/26/1985,306.66,306.96,306.16,306.55,649,6730
09/30/1985,306.86,307.16,306.11,306.36,595,6674
10/01/1985,304.11,304.96,303.01,303.43,2238,6552
10/02/1985,305.56,305.86,304.86,305.83,1150,6559
10/03/1985,305.53,306.03,305.11,305.96,406,6590
10/04/1985,305.35,305.91,305.14,305.61,451,6576
10/07/1985,305.76,307.26,305.31,307.07,1137,6459
10/08/1985,307.76,307.91,307.16,307.65,1195,6306
10/09/1985,307.26,307.86,307.11,307.72,1154,6427
10/10/1985,307.16,310.06,306.91,310.01,2326,6407
10/11/1985,309.61,310.06,309.16,309.84,1448,6578
10/15/1985,310.31,312.86,309.46,310.43,946,6432
10/16/1985,310.81,311.96,310.81,311.54,1237,6323
10/17/1985,311.01,312.36,310.56,312.31,1466,5756
10/18/1985,311.56,312.66,311.56,312.35,810,5673
10/21/1985,312.36,312.76,311.26,312.02,879,5665
10/22/1985,311.86,313.11,311.86,312.46,1237,5519
10/23/1985,312.36,316.56,312.16,315.48,1640,5543
10/24/1985,318.36,322.56,317.96,321.94,2135,5383
10/25/1985,319.56,322.31,319.56,321.1,1748,5389
10/28/1985,322.36,328.26,322.36,327.3,1735,5469
10/29/1985,326.11,327.06,320.76,320.9,2344,5253
10/30/1985,326.36,328.36,323.86,326.05,1844,4909
10/31/1985,327.11,331.05,326.36,329.91,2096,5058
11/01/1985,331.86,336.96,331.61,335.98,2702,4673
11/04/1985,327.86,332.61,327.86,329.82,2193,4157
11/05/1985,330.06,331.86,325.86,326.87,2213,3922
11/06/1985,328.86,329.26,324.56,324.71,1411,3724
11/07/1985,323.71,328.23,323.46,327.12,1309,3573
11/08/1985,325.86,327.12,322.36,322.36,1142,3419
11/11/1985,321.61,326.36,321.61,326.36,934,3104
11/12/1985,335.9,338.3,334.9,334.94,2768,5595
11/13/1985,335.45,336.2,331.4,331.4,2286,5778
11/14/1985,335.3,335.4,333,335.4,2712,5989
11/15/1985,336.65,338,335.6,336.08,2159,6176
11/18/1985,336.9,337.6,334.2,335.18,1926,6516
11/19/1985,334.65,337.2,334.5,336.89,2135,6323
11/20/1985,335.7,340.8,335.7,339.81,3366,6261
11/21/1985,340,341.2,338.91,340.08,2053,6400
11/22/1985,338.8,340.15,338.5,340.08,1488,6425
11/25/1985,340.05,340.35,338.95,339.07,1047,6357
11/26/1985,337.71,339.4,337.71,339.09,1677,6344
11/27/1985,339.09,340.85,339.09,340.46,2574,5984
11/29/1985,340.4,344.46,340.4,344.46,1893,5998
12/02/1985,348.46,348.46,348.46,348.46,659,6120
12/03/1985,347.4,353.6,347.4,351.03,3964,6224
12/04/1985,351,352.65,348.66,350.17,3364,6322
12/05/1985,352.4,354.17,352.2,354.17,1838,6510
12/06/1985,358.17,358.17,356.9,358.17,1587,6658
12/09/1985,359.9,361.67,358.65,358.87,2757,6400
12/10/1985,356.1,364.87,354.4,364.87,3879,6671
12/11/1985,365.9,369.67,358.87,359.86,3537,6482
12/12/1985,365.86,365.86,363.9,365.86,1486,6434
12/13/1985,367.9,371.86,367.9,371.86,2409,6244
12/16/1985,377.86,377.86,377.86,377.86,586,6163
12/17/1985,383.86,383.86,383.86,383.86,417,6094
12/18/1985,384.15,388.3,377.86,387.95,3490,5758
12/19/1985,387.97,405.9,387.97,401.58,3255,5539
12/20/1985,410.9,424.8,409.15,416.68,3422,5468
12/23/1985,422.9,424.9,419.9,422.56,1943,5437
12/26/1985,418.4,421.8,401.9,415.51,3151,5834
12/27/1985,406.4,412.9,397.9,398.01,3091,5854
12/30/1985,406.15,407.9,398.01,407.69,2825,5879
12/31/1985,408.4,419.3,408.4,417.19,1402,5843
01/02/1986,430.9,437.9,430.15,434.46,2504,6021
01/03/1986,436.9,439.65,430,431.82,2820,5826
01/06/1986,436.9,438.14,428.9,437.57,3498,5857
01/07/1986,451.9,451.9,447.1,449.35,3312,5984
01/08/1986,441.4,446.9,438.4,439.88,4312,6160
01/09/1986,431.9,437.8,429.7,436.24,3566,5848
01/10/1986,445.9,447.4,442.65,443.4,2680,5674
01/13/1986,430.4,433.9,419.4,420.11,4734,5693
01/14/1986,424.91,434.4,417.9,433.3,4378,5623
01/15/1986,422.9,427.9,413.4,413.96,4284,5401
01/16/1986,410,418.15,408.15,410.08,4265,4959
01/17/1986,405.9,421.65,405.9,410.08,4179,5019
01/20/1986,421.9,422.9,411.15,414.04,2927,4768
01/21/1986,414.65,414.9,403.75,407.04,2905,4897
01/22/1986,402.7,414.7,402.4,408.21,3120,4945
01/23/1986,412.9,414.9,401.9,408.24,2839,5036
01/24/1986,406.9,416.65,404.9,406.34,2436,5114
01/27/1986,412.3,415.4,411.4,413.16,1667,4982
01/28/1986,409.9,411.4,396.95,397.94,4414,5197
01/29/1986,390.9,393.7,383.9,384.54,4975,4787
01/30/1986,390.9,392.4,383.25,383.49,3120,4697
01/31/1986,389.4,393.65,383.65,390.33,3302,4534
02/03/1986,389.4,389.9,383.41,385.79,2178,4764
02/04/1986,377.85,384.4,377.85,381.54,2367,4602
02/05/1986,387.9,402.4,386.15,402.02,4364,4679
02/06/1986,403.4,406.15,394.2,395.13,4264,4464
02/07/1986,401.65,409.15,398.65,406.17,3297,4584
02/10/1986,407.9,410.9,405.9,409.33,2387,4480
02/11/1986,406.15,413.4,405.9,411.61,2460,4401
02/12/1986,409.44,412.34,407.34,409.18,1402,3658
02/13/1986,410.84,411.34,403.18,403.18,1337,3673
02/14/1986,397.18,397.18,397.18,397.18,441,3548
02/18/1986,401.34,411.29,401.34,410.37,3014,4490
02/19/1986,412.84,420.34,409.34,411.09,4084,5272
02/20/1986,415.59,416.34,407.09,412.12,3338,5723
02/21/1986,412.84,416.09,410.34,415.73,2284,5746
02/24/1986,422.34,430.04,421.74,427.35,3590,6440
02/25/1986,431.34,432.34,422.34,422.72,3636,6578
02/26/1986,424.34,425.34,417.34,420.71,2747,6822
02/27/1986,419.49,426.34,418.34,423.52,1944,6889
02/28/1986,420.34,424.09,417.89,418.3,1806,6871
03/03/1986,412.34,413.84,407.64,408.12,3207,6849
03/04/1986,406.94,425.34,406.94,425.24,3671,6999
03/05/1986,419.84,424.09,417.94,420.07,2335,7111
03/06/1986,421.84,426.59,421.84,425.76,3492,6859
03/07/1986,420.84,423.34,420.09,421.76,2597,6958
03/10/1986,422.84,423.34,421.24,422.67,1243,6934
03/11/1986,425.24,428.34,424.04,427.7,2250,7112
03/12/1986,426.59,427.84,422.99,424.22,2004,7173
03/13/1986,419.09,423.09,419.09,423.01,1708,7051
03/14/1986,421.09,422.09,419.39,420.08,1488,7131
03/17/1986,416.94,417.84,409.79,410.29,3619,7144
03/18/1986,409.44,418.84,409.44,414.1,3700,7064
03/19/1986,416.34,418.34,412.34,415.93,2226,7145
03/20/1986,415.84,418.84,414.59,417.18,1764,7100
03/21/1986,416.04,417.54,411.44,412.58,1613,6851
03/24/1986,409.34,410.24,402.49,403.92,3770,6296
03/25/1986,404.59,408.09,402.64,405.38,2739,6087
03/26/1986,408.34,412.09,407.59,408.98,2031,5833
03/27/1986,414.34,416.74,412.84,416.35,1533,5726
03/31/1986,416.35,417.84,413.94,417.75,949,5575
04/01/1986,413.94,415.04,406.84,408.34,1666,5412
04/02/1986,403.59,407.84,403.44,403.6,2137,5348
04/03/1986,401.74,403.34,396.09,397.31,1834,5175
04/04/1986,397.74,400.14,393.44,394.57,1349,5131
04/07/1986,395.84,400.34,386.59,399.96,2147,5059
04/08/1986,394.84,398.84,393.84,398.24,1137,5014
04/09/1986,393.54,397.84,393.54,395.56,593,5031
04/10/1986,395.84,403.09,394.59,399.3,1171,4838
04/11/1986,399.84,403.84,399.84,403.57,981,4631
04/14/1986,403.95,404.85,398.65,398.85,1535,5995
04/15/1986,392.95,398.7,389.95,396.18,3214,5920
04/16/1986,394.2,397.7,394.2,396.58,1394,5924
04/17/1986,397.45,401.2,397.45,398.59,1900,6221
04/18/1986,399.95,400.7,397.75,400.11,1696,6542
04/21/1986,399.45,400.9,398.95,400.22,1457,7102
04/22/1986,398.85,407.45,398.2,401.77,2744,7576
04/23/1986,404.45,406.4,403.55,406.32,2039,7816
04/24/1986,408.7,409.95,406.8,409.49,2560,8110
04/25/1986,408.45,409.65,404.2,404.44,1831,8069
04/28/1986,403.95,405.2,402.55,405.05,1064,8149
04/29/1986,404.05,405.7,403.95,404.04,913,8223
04/30/1986,402.35,403.05,398.7,398.72,2155,8286
05/01/1986,398.55,404.2,397.2,400.05,1834,8412
05/02/1986,400.45,402.45,400.45,401.04,713,8474
05/05/1986,401.65,401.95,400.15,400.3,605,8428
05/06/1986,396.85,397.45,392.55,393.42,3072,8636
05/07/1986,393.45,396.35,390.45,390.87,2920,8378
05/08/1986,392.55,393.45,386.25,389.76,3276,8263
05/09/1986,387.45,391.7,387.45,390.04,2039,8233
05/12/1986,384.45,386.05,380.05,380.32,2937,8101
05/13/1986,374.95,382.95,373.95,381.58,3138,8215
05/14/1986,383.95,392.45,382.05,385.49,3117,8094
05/15/1986,383.45,387.45,382.85,386.32,1581,8029
05/16/1986,385.6,388.85,385.15,385.7,1658,7826
05/19/1986,384.55,384.95,374.95,375.38,2599,7789
05/20/1986,370.45,378.2,369.7,370.6,3490,8116
05/21/1986,374.55,380.85,374.55,379.98,3553,8015
05/22/1986,380.7,380.95,375.2,376.22,1859,7925
05/23/1986,376.7,379.55,372.45,373.48,1556,7736
05/27/1986,373.35,374.45,364.05,369.33,2816,7658
05/28/1986,368.45,371.03,367.45,369.69,1462,7530
05/29/1986,361.45,362.45,357.7,357.95,2324,7342
05/30/1986,361.45,363.95,351.2,353.43,2842,7175
06/02/1986,350.6,352.85,347.45,349.92,1685,7021
06/03/1986,355.05,358.45,353.45,354.29,1739,6797
06/04/1986,352.45,357.7,349.55,356.16,1691,6699
06/05/1986,354.95,362.2,354.1,360,1587,6465
06/06/1986,360,362.45,356.8,359,1311,6340
06/09/1986,352.95,355.45,348.75,348.88,1349,6103
06/10/1986,344.95,349.65,341.55,348.54,2730,5458
06/11/1986,345.95,350.45,343.45,343.5,1970,5058
06/12/1986,341.54,347.29,341.54,347.29,2954,6588
06/13/1986,349.04,353.29,348.09,348.42,2674,6927
06/16/1986,347.64,348.04,342.29,342.73,2037,7307
06/17/1986,342.79,346.39,342.54,346.04,2204,7757
06/18/1986,348.19,353.79,347.29,353.67,2848,8671
06/19/1986,355.54,356.54,349.39,353.48,3967,9219
06/20/1986,349.29,353.29,348.79,350.21,2474,9619
06/23/1986,347.09,347.69,341.79,341.85,2347,9669
06/24/1986,340.09,340.85,334.39,334.51,2916,9629
06/25/1986,332.39,336.29,329.09,329.29,3741,9651
06/26/1986,331.29,334.04,330.04,333.55,2542,9421
06/27/1986,332.55,333.29,329.39,330.51,1924,9243
06/30/1986,330.54,335.19,330.54,332.07,1771,9167
07/01/1986,336.04,336.59,333.54,334.53,1248,9091
07/02/1986,332.59,333.29,326.29,326.55,2516,9055
07/07/1986,323.79,327.59,319.79,327.1,2441,8890
07/08/1986,326.79,329.29,320.84,326.57,2726,8671
07/09/1986,323.79,328.54,322.29,327.33,2262,8754
07/10/1986,328.39,330.04,326.14,329.6,2495,8891
07/11/1986,331.54,338.49,331.04,335.39,3742,9163
07/14/1986,338.89,345.19,338.04,344.67,3670,9231
07/15/1986,348.29,349.99,342.29,345.52,4983,9260
07/16/1986,344.04,351.04,340.99,348.17,4123,9232
07/17/1986,350.79,353.04,346.89,347.72,3480,9120
07/18/1986,344.54,350.79,343.79,347.26,2887,8823
07/21/1986,343.79,349.29,342.89,347.59,2628,8648
07/22/1986,348.54,352.09,348.29,350.15,2702,8398
07/23/1986,351.79,352.39,347.39,348.57,2054,8348
07/24/1986,348.79,350.69,348.04,348.88,1724,8346
07/25/1986,349.54,353.29,349.29,350.98,2573,8302
07/28/1986,348.39,351.29,347.29,349.88,1804,8287
07/29/1986,348.79,350.29,348.09,348.37,1068,8278
07/30/1986,349.04,349.09,343.01,343.12,2724,8056
07/31/1986,340.29,341.79,330.79,332.26,3688,8124
08/01/1986,330.49,333.19,327.39,327.76,2243,8078
08/04/1986,325.84,327.64,323.29,325.09,1996,7542
08/05/1986,328.19,329.54,318.54,319.13,3461,7473
08/06/1986,317.79,325.69,317.79,324.56,2306,7241
08/07/1986,324.79,326.99,324.24,325.87,2882,7314
08/08/1986,329.79,333.99,328.79,332.2,1943,7203
08/11/1986,334.04,335.69,333.54,333.69,1157,7130
08/12/1986,326.1,327.7,322.7,322.74,2549,6725
08/13/1986,321.9,329.95,321.9,328.68,1875,6844
08/14/1986,328.2,328.45,323.7,326.59,1489,6872
08/15/1986,327.2,335.2,325.95,332.64,2203,6954
08/18/1986,336.45,342.6,336.45,339.63,2972,7497
08/19/1986,337.95,344.45,337.23,342.68,3293,8042
08/20/1986,349.2,350.7,344.2,344.64,4364,8540
08/21/1986,348.7,349.94,343.3,346.63,3316,9104
08/22/1986,354.7,357.2,353.45,356.62,4764,9168
08/25/1986,357.25,363.45,354.2,362.16,4291,9729
08/26/1986,362.8,363.65,357.25,357.52,4215,10192
08/27/1986,353.3,364.7,353.3,363.67,4721,10245
08/28/1986,362.7,364.4,356.5,360.72,3802,10642
08/29/1986,366.2,366.7,362,363.06,2521,10689
09/02/1986,363.2,365.7,360.7,360.78,3112,10644
09/03/1986,356.7,361.7,355.2,359.45,3586,10550
09/04/1986,362.2,363.65,359.9,362,3130,10496
09/05/1986,360.45,363.45,360.2,362.02,1853,10549
09/08/1986,362.3,363.94,358.75,359.51,2641,10658
09/09/1986,358.9,359.51,354.2,355.9,4106,10276
09/10/1986,355.2,361.45,355.2,359.91,4251,10555
09/11/1986,361.15,362.51,359.95,361,2578,10578
09/12/1986,358.95,361.7,357.7,358.78,2120,10246
09/15/1986,360.2,360.6,357.75,358.72,1902,10411
09/16/1986,358.7,368.7,358.7,368.56,6628,10753
09/17/1986,370.7,372.7,368.2,368.48,4067,11054
09/18/1986,371.2,371.7,367.2,368.59,2528,11052
09/19/1986,370.7,372.15,369.45,371.64,1955,10991
09/22/1986,370.7,374.65,370.7,372.69,2446,11063
09/23/1986,375.2,376.9,373.3,375.36,3368,11051
09/24/1986,376.8,378.2,369.2,370.87,5032,10740
09/25/1986,370.2,371.65,366.95,370.8,3723,10836
09/26/1986,369.2,369.7,364.7,364.88,2920,10639
09/29/1986,364.7,366.95,364.2,364.2,3630,11293
09/30/1986,358.7,361.2,358.7,360.06,4228,11707
10/01/1986,355.2,356.2,348.2,350.67,5903,11436
10/02/1986,353.7,354.5,350.7,353.92,3848,10903
10/03/1986,355.45,356.12,351.95,352.08,2243,10777
10/06/1986,351.45,357.6,350.7,356.58,3065,10556
10/07/1986,360.7,364.4,360.7,364.06,3291,10609
10/08/1986,361.95,362.7,359.1,360.03,3400,10672
10/09/1986,357.7,358.2,350.95,352.46,4461,10574
10/10/1986,348.75,350.7,338.2,339.05,5743,9884
10/13/1986,342.35,345.6,338.2,345.09,3042,9824
10/14/1986,344.7,344.97,336.3,338.51,3207,9859
10/15/1986,334.3,345,333.9,343.88,4047,9766
10/16/1986,338.7,342.7,338.7,339.78,2098,9244
10/17/1986,338.45,340.45,334.7,335.12,2534,9264
10/20/1986,331.7,332.45,326.7,326.75,2931,9308
10/21/1986,328.8,333.5,328.8,331.56,2841,9385
10/22/1986,333.95,337.95,329.2,331.28,4029,9339
10/23/1986,332.95,335.45,329.95,334.83,2304,9372
10/24/1986,338.8,340.2,336.2,339.37,2909,8892
10/27/1986,336.37,338.95,335.45,338.9,1846,9213
10/28/1986,339.7,341.7,335.2,335.72,3080,8922
10/29/1986,333.3,334.6,327.5,328.7,3589,9139
10/30/1986,329.7,332.3,326.2,330.77,2175,9230
10/31/1986,328.3,333,328.3,332.41,1537,9264
11/03/1986,331.95,338.7,331.2,338.65,2636,9147
11/04/1986,340.45,340.7,331.95,332.4,2989,9285
11/05/1986,329.95,331.95,328.2,330.61,2487,8859
11/06/1986,331.69,334.7,331.2,332.29,1996,8573
11/07/1986,333.7,336.15,332.85,334.61,1963,8362
11/10/1986,334.65,335.45,329.94,330.79,1601,8347
11/11/1986,326.7,328.2,322.1,323.97,3839,7733
11/12/1986,321.06,326.31,319.21,325.78,2579,6679
11/13/1986,324.96,326.36,321.46,321.78,1593,6885
11/14/1986,320.56,322.96,317.96,318.88,3380,7284
11/17/1986,318.06,318.96,310.46,311.78,4482,8287
11/18/1986,314.01,316.21,307.71,312.35,4144,8790
11/19/1986,313.21,314.91,312.21,313.6,2606,9210
11/20/1986,313.46,315.36,309.46,311.08,2794,9189
11/21/1986,313.51,314.21,310.21,313.56,2560,9048
11/24/1986,315.56,317.71,314.96,315.47,1039,9080
11/25/1986,317.46,318.21,311.96,312.57,3283,8991
11/26/1986,311.96,313.36,311.21,312.31,1679,9037
12/01/1986,307.21,308.41,304.46,307.08,3295,9433
12/02/1986,308.96,309.86,306.16,309.71,2842,9423
12/03/1986,308.21,309.11,307.66,308.66,1535,9383
12/04/1986,310.21,311.21,309.71,310.64,2080,9353
12/05/1986,311.71,312.36,304.61,304.72,3033,9710
12/08/1986,302.46,304.36,301.16,301.94,3562,9968
12/09/1986,301.96,303.21,299.21,299.43,3571,10085
12/10/1986,299.71,302.96,299.71,302.04,2904,9912
12/11/1986,302.46,303.71,301.06,302.78,2566,9853
12/12/1986,300.96,302.46,300.96,301.48,2127,9850
12/15/1986,302.21,302.96,300.81,302.49,2271,9557
12/16/1986,301.81,302.86,301.36,302.04,1606,9488
12/17/1986,300.71,301.46,299.06,299.94,2905,9654
12/18/1986,300.26,300.71,298.16,298.68,2015,9652
12/19/1986,298.06,301.46,297.21,301.26,2769,10098
12/22/1986,299.86,300.96,299.86,300.19,723,10025
12/23/1986,298.86,299.46,297.86,298.67,1214,9943
12/24/1986,298.86,299.16,298.46,298.55,151,9927
12/29/1986,297.96,298.36,295.06,295.21,1472,9810
12/30/1986,293.46,294.41,292.66,294.05,1596,9709
12/31/1986,294.31,298.96,293.96,298.29,1679,9879
01/05/1987,297.46,297.71,293.66,293.96,1549,9712
01/06/1987,292.06,296.86,291.86,295.14,3650,9604
01/07/1987,293.46,295.96,292.96,294.36,2347,9753
01/08/1987,293.96,295.61,293.21,295.48,1665,9569
01/09/1987,297.86,298.36,293.96,294.43,2091,9656
01/12/1987,291.96,292.71,288.81,288.86,3371,9569
01/13/1987,287.86,289.81,287.06,288.56,2840,9464
01/14/1987,288.96,289.36,286.71,287.07,2309,9046
01/15/1987,286.76,287.15,284.01,284.71,2381,8917
01/16/1987,281.71,285.36,281.71,283.66,2619,8628
01/19/1987,284.26,285.46,283.76,284.71,1620,8558
01/20/1987,285.46,288.46,285.46,285.68,2185,8295
01/21/1987,284.96,286.21,283.96,285.85,1805,8257
01/22/1987,288.56,288.81,286.26,287.87,1814,8164
01/23/1987,288.16,288.46,286.51,288.42,1486,8166
01/26/1987,289.46,289.51,285.71,285.89,1624,8239
01/27/1987,285.26,286.71,284.96,286.2,1216,8148
01/28/1987,286.74,289.46,286.16,289.36,1894,8115
01/29/1987,287.66,287.86,285.46,285.57,1833,7963
01/30/1987,283.01,286.36,283.01,285.44,1763,7945
02/02/1987,284.21,287.86,284.21,286.67,1678,7715
02/03/1987,285.36,287.86,285.36,285.53,1938,7540
02/04/1987,287.11,287.11,285.21,286.68,1703,7257
02/05/1987,286.51,287.46,286.16,287.37,1116,7090
02/06/1987,286.56,288.36,286.56,288,1954,6586
02/09/1987,286.76,287.46,284.26,284.35,1634,6731
02/10/1987,283.96,285.46,283.71,284.27,1042,6762
02/11/1987,284.71,285.36,284.46,284.84,737,6463
02/12/1987,284.87,285.62,284.87,285.22,941,5544
02/13/1987,285.07,285.32,284.47,284.54,688,5693
02/17/1987,283.17,283.42,276.97,277.04,3667,6297
02/18/1987,274.67,277.62,274.67,275.53,4049,7470
02/19/1987,276.17,278.97,276.17,278.89,3505,7000
02/20/1987,280.67,283.37,280.67,281.9,3176,7218
02/23/1987,282.97,286.92,282.97,286.72,2458,7347
02/24/1987,287.27,288.07,284.67,286.5,3349,7901
02/25/1987,285.42,286.42,284.77,286.25,1921,7839
02/26/1987,287.72,289.67,287.02,289.28,2963,7998
02/27/1987,288.07,289.27,286.17,288.48,3100,8184
03/02/1987,283.72,285.97,282.32,282.76,3503,8315
03/03/1987,270.17,271.57,266.27,267.2,6075,8805
03/04/1987,267.07,267.67,261.72,266.14,5269,8992
03/05/1987,267.17,268.37,262.77,263.85,4162,8972
03/06/1987,265.17,266.42,263.67,265.78,2370,9045
03/09/1987,264.72,266.17,263.67,266.07,1252,8933
03/10/1987,266.42,267.97,265.77,267.64,2118,8938
03/11/1987,268.72,269.67,266.42,266.56,3231,8704
03/12/1987,266.17,267.57,264.77,266.11,2482,8526
03/13/1987,262.67,263.57,261.72,263.38,2800,8192
03/16/1987,261.97,263.57,261.57,263.22,1668,8222
03/17/1987,263.17,263.47,262.18,262.5,1900,8244
03/18/1987,261.47,262.87,261.47,262.21,1659,8222
03/19/1987,262.57,263.92,262.57,263.85,1855,8156
03/20/1987,264.87,265.62,263.77,264.01,2013,8125
03/23/1987,264.77,265.52,264.27,265.42,859,8013
03/24/1987,265.97,266.57,264.77,265.11,1381,7918
03/25/1987,264.27,264.57,263.47,264.27,1270,7801
03/26/1987,264.27,264.67,263.07,263.13,1093,7555
03/27/1987,263.13,265.77,262.47,263.95,1148,7518
03/30/1987,263.37,264.37,263.37,263.48,1086,7499
03/31/1987,262.97,263.17,259.07,259.21,2556,7438
04/01/1987,258.97,259.47,257.27,258.45,1819,7368
04/02/1987,259.67,261.17,259.32,260.17,1535,7072
04/03/1987,259.67,260.27,258.37,260.1,1261,6959
04/06/1987,260.17,261.37,259.92,261.21,1414,6619
04/07/1987,261.47,263.47,261.07,263.42,1755,6340
04/08/1987,263.67,267.32,262.92,266.82,2771,6130
04/09/1987,266.07,266.87,264.92,265.25,1882,5845
04/10/1987,264.67,265.52,262.47,265.41,1593,5711
04/13/1987,265.21,269.91,265.11,269.14,2300,7245
04/14/1987,270.06,273.81,270.06,273.56,4081,7754
04/15/1987,272.61,273.01,270.91,271.37,2013,8051
04/16/1987,270.21,272.81,268.86,271.62,2449,8388
04/20/1987,271.06,275.31,271.06,274.47,2092,8819
04/21/1987,274.56,276.06,274.36,274.73,3461,9403
04/22/1987,274.31,274.61,272.91,274.18,2095,9687
04/23/1987,273.31,277.06,272.91,276.43,2945,9829
04/24/1987,278.41,278.56,276.56,277.89,3030,9825
04/27/1987,279.31,281.61,271.31,275.5,4763,9966
04/28/1987,275.56,278.01,274.31,277.26,2920,9989
04/29/1987,277.81,280.71,277.81,280.62,2449,10137
04/30/1987,280.62,281.31,276.81,278.87,3310,10503
05/01/1987,276.41,279.11,276.11,278.53,2584,10408
05/04/1987,278.81,280.56,278.81,280,1430,10414
05/05/1987,279.06,280.81,278.81,278.91,2092,10389
05/06/1987,276.91,278.51,273.91,274.18,3931,10620
05/07/1987,273.06,275.26,273.06,274.82,2132,10737
05/08/1987,274.91,275.91,274.56,274.71,1311,10754
05/11/1987,276.56,281.21,276.01,281.07,3266,10573
05/12/1987,282.06,282.56,279.71,282.04,3242,10520
05/13/1987,281.56,283.56,281.06,282.06,2408,10526
05/14/1987,281.31,283.06,280.91,281.77,1893,10293
05/15/1987,282.31,283.81,281.87,283.31,2454,10209
05/18/1987,285.06,285.56,281.66,281.85,2150,10120
05/19/1987,280.91,283.06,280.11,282.91,2275,10120
05/20/1987,282.31,283.56,281.91,282.45,1323,10045
05/21/1987,283.06,283.46,281.21,281.69,1390,10098
05/22/1987,281.41,282.81,281.16,281.25,1178,10011
05/26/1987,280.96,281.31,276.81,277.1,2549,9717
05/27/1987,276.06,280.11,276.06,279.08,2344,9240
05/28/1987,278.21,280.31,278.21,279.82,423,9247
05/29/1987,279.81,280.56,276.81,277.77,1869,9257
06/01/1987,275.81,276.77,272.41,272.75,3511,8574
06/02/1987,272.41,274.31,271.91,272.56,2310,8119
06/03/1987,271.41,273.51,271.36,272.06,1324,7996
06/04/1987,270.81,271.21,268.86,269.24,2923,7732
06/05/1987,269.06,270.56,268.36,268.42,1517,7274
06/08/1987,269.41,270.71,267.61,270.22,1867,7006
06/09/1987,269.21,271.26,268.81,270.54,1338,6827
06/10/1987,270.31,271.66,270.21,270.53,1159,6554
06/11/1987,271.26,272.91,271.26,271.3,1488,6095
06/12/1987,271.69,272.14,269.99,270.34,1519,8875
06/15/1987,268.44,269.69,264.64,264.99,1927,9281
06/16/1987,265.19,266.49,264.75,265.04,2342,9672
06/17/1987,266.64,266.79,263.54,263.75,2659,9978
06/18/1987,261.89,263.34,261.43,262.35,3048,9949
06/19/1987,262.19,262.64,261.4,262.12,2849,10463
06/22/1987,260.14,261.29,259.09,260.21,2316,10782
06/23/1987,261.39,263.99,261.39,263.87,2818,11034
06/24/1987,263.39,263.49,260.89,262.15,2341,11250
06/25/1987,260.99,261.59,260.59,260.72,1887,11342
06/26/1987,260.24,262.24,260.24,261.61,1874,11557
06/29/1987,261.49,262.89,261.19,262.73,1152,11431
06/30/1987,262.14,263.64,262.14,262.14,1672,11462
07/01/1987,262.09,262.49,260.89,262.02,1473,11484
07/02/1987,261.64,261.89,260.94,261.06,942,11586
07/06/1987,260.99,261.14,255.89,256.29,3204,11735
07/07/1987,256.44,257.89,256.14,256.96,2326,11908
07/08/1987,257.38,258.19,257.19,257.96,875,11885
07/09/1987,258.79,259.79,258.19,259.12,2635,11996
07/10/1987,259.14,259.59,258.89,258.92,782,12009
07/13/1987,257.89,261.59,257.6,261.44,2473,12128
07/14/1987,261.89,263.09,260.54,261.17,3094,12319
07/15/1987,261.64,262.39,259.24,259.41,3447,12254
07/16/1987,258.99,260.14,258.49,260.07,2220,12080
07/17/1987,260.39,262.63,260.07,262.55,2223,12095
07/20/1987,261.39,263.14,261.14,261.48,2266,12204
07/21/1987,260.49,260.89,259.69,260.5,1971,12009
07/22/1987,260.19,261.09,260.19,261.04,1227,11764
07/23/1987,261.39,263.39,261.39,263.34,2515,11638
07/24/1987,264.39,264.89,262.64,262.92,2821,11630
07/27/1987,262.69,262.89,260.14,260.3,1397,11366
07/28/1987,258.64,260.09,258.64,258.96,2290,11215
07/29/1987,258.99,259.89,257.64,257.99,2131,10895
07/30/1987,258.39,259.49,258.09,259.35,1328,10751
07/31/1987,258.94,259.99,257.89,257.93,1896,10537
08/03/1987,258.14,259.79,258.14,259.74,1223,10513
08/04/1987,258.94,261.04,258.94,260.92,1357,10663
08/05/1987,260.64,261.34,259.39,260.08,1494,10440
08/06/1987,260.49,261.39,260.49,261.23,1327,10332
08/07/1987,262.09,263.89,262.09,262.39,2763,10199
08/10/1987,261.89,262.64,260.14,260.19,1259,9966
08/11/1987,260.39,260.59,259.64,259.69,1199,9642
08/12/1987,259.52,261.27,259.07,261.17,1476,9660
08/13/1987,261.17,261.62,258.87,259.65,2487,9726
08/14/1987,259.52,260.02,259.17,259.3,1010,9903
08/17/1987,259.67,260.57,259.67,260.2,1885,10279
08/18/1987,260.02,260.17,258.47,258.52,2960,10511
08/19/1987,258.62,258.97,258.07,258.68,3573,11416
08/20/1987,258.87,260.32,258.52,260.26,4288,13854
08/21/1987,261.77,262.17,259.83,259.96,3451,14858
08/24/1987,260.02,261.27,260.02,261.17,2270,15076
08/25/1987,261.27,267.52,261.27,266.64,6988,16030
08/26/1987,266.17,267.02,265.57,266.98,5188,16751
08/27/1987,266.02,268.52,265.77,267.49,4461,16482
08/28/1987,267.07,268.77,266.53,268.41,3856,16986
08/31/1987,268.37,271.49,267.83,270.79,4492,17148
09/01/1987,269.97,271.02,269.97,270,2758,17212
09/02/1987,269.97,270.77,268.37,270.69,3933,17319
09/03/1987,270.52,271.07,267.57,268.42,3974,17055
09/04/1987,268.47,269.77,267.07,269.07,2577,17310
09/08/1987,267.57,269.47,267.42,267.81,2308,17463
09/09/1987,269.07,272.17,269.07,270.93,3631,17532
09/10/1987,270.02,270.47,269.27,269.97,2123,17402
09/11/1987,270.17,270.62,268.87,269.6,2174,17313
09/14/1987,269.07,269.57,267.78,267.86,2245,17043
09/15/1987,267.17,267.27,265.82,266.49,3564,16926
09/16/1987,266.52,267.47,266.07,266.61,2098,16914
09/17/1987,266.17,268.47,266.17,267.99,1943,16877
09/18/1987,267.87,269.17,267.87,268.6,1814,16784
09/21/1987,267.07,268.12,266.92,267.76,1227,16719
09/22/1987,265.27,266.77,263.52,264.05,4943,15988
09/23/1987,264.37,265.52,263.37,264.52,3045,16022
09/24/1987,264.07,266.22,264.07,265.05,2293,15685
09/25/1987,265.57,267.17,265.57,267.06,2122,15431
09/28/1987,267.27,268.17,267.07,267.2,1681,15531
09/29/1987,267.52,268.17,266.62,268.07,2078,15448
09/30/1987,266.12,266.97,264.97,265.04,2910,15640
10/01/1987,265.87,270.87,265.57,269.31,4879,15897
10/02/1987,270.02,272.92,269.52,271.32,6022,15938
10/05/1987,277.57,278.28,276.07,276.95,5399,16133
10/06/1987,275.62,276.52,275.62,276.1,2044,15787
10/07/1987,275.47,276.17,275.12,276.16,1912,15660
10/08/1987,276.02,278.02,276.02,277.11,2549,15447
10/09/1987,277.52,277.97,276.92,277.48,1381,15384
10/12/1987,277.77,278.17,276.07,276.53,1968,15136
10/13/1987,275.87,277.47,275.87,276.95,1671,14979
10/14/1987,276.97,277.22,276.27,276.61,1229,14963
10/15/1987,276.52,277.22,276.52,277.01,1232,14789
10/16/1987,277.02,277.42,276.77,276.89,1083,14822
10/19/1987,275.52,276.07,274.92,275,2111,14500
10/20/1987,273.27,273.87,271.12,272.25,5543,13589
10/21/1987,272.87,274.47,272.87,273.56,1822,12638
10/22/1987,273.67,274.17,273.67,274.04,1317,12097
10/23/1987,273.37,275.22,273.32,275.18,1762,11808
10/26/1987,274.52,275.17,274.37,274.57,842,11635
10/27/1987,274.07,274.77,273.87,274.45,1028,11123
10/28/1987,274.07,274.82,274.07,274.82,1058,10765
10/29/1987,275.12,275.27,274.57,274.96,1355,10416
10/30/1987,274.96,275.27,274.37,274.79,1181,10168
11/02/1987,274.57,277.12,274.52,276.87,2273,9732
11/03/1987,276.88,277.07,275.77,276.09,1215,9682
11/04/1987,276.07,276.27,275.82,275.93,1068,9354
11/05/1987,275.22,278.27,275.22,278.17,3115,8440
11/06/1987,279.02,280.17,278.72,278.76,4309,7959
11/09/1987,278.77,279.92,278.67,279.37,1030,7438
11/10/1987,279.52,280.47,278.82,279.02,1797,6805
11/11/1987,278.67,279.37,277.82,278.71,1213,6724
11/12/1987,278.26,279.41,277.76,277.97,1910,11292
11/13/1987,277.76,278.46,277.61,277.76,915,11508
11/16/1987,277.46,279.36,277.16,278.95,2413,12181
11/17/1987,279.16,279.36,278.66,278.72,3390,13665
11/18/1987,279.01,279.76,278.96,279.75,1721,14070
11/19/1987,279.81,280.66,279.81,280.52,2472,14536
11/20/1987,280.81,281.01,279.16,279.23,2752,14483
11/23/1987,279.26,279.51,277.76,278.56,1368,14298
11/24/1987,278.06,278.76,277.51,278.61,1930,14360
11/25/1987,278.36,279.06,278.01,278.75,1142,14560
11/30/1987,279.01,279.91,277.41,277.46,2679,14680
12/01/1987,276.76,277.01,276.06,276.31,2637,14357
12/02/1987,276.02,276.96,275.66,275.67,2243,14378
12/03/1987,275.86,276.36,274.97,275.07,2887,14073
12/04/1987,275.31,276.16,275.16,275.74,1799,14351
12/07/1987,275.16,275.66,274.77,275.03,1536,14172
12/08/1987,274.86,276.16,274.76,276.12,1287,14020
12/09/1987,275.56,275.86,275.01,275.52,1279,13874
12/10/1987,275.01,276.21,274.86,275.34,1992,13754
12/11/1987,275.11,275.65,275.11,275.36,818,13574
12/14/1987,275.36,275.66,275.16,275.2,1224,13622
12/15/1987,275.06,275.96,274.97,275.37,1815,13456
12/16/1987,275.66,276.66,275.66,276.16,2439,13413
12/17/1987,276.56,277.26,276.31,277.26,1923,13344
12/18/1987,277.01,277.65,276.56,277.24,1846,13419
12/21/1987,277.2,277.26,276.71,276.77,674,13407
12/22/1987,276.61,276.76,276.46,276.67,583,13426
12/23/1987,276.77,277.71,276.77,277.71,1544,13456
12/24/1987,277.41,277.91,277.41,277.52,962,13360
12/28/1987,277.61,278.96,277.36,278.67,2821,13265
12/29/1987,278.01,278.51,277.96,277.96,1295,13569
12/30/1987,277.46,277.66,274.76,274.76,5150,13349
12/31/1987,274.31,274.66,273.56,273.72,3182,13218
01/04/1988,273.31,275.31,273.26,274.06,2618,13293
01/05/1988,274.06,275.76,274.06,275.7,2568,13417
01/06/1988,275.96,276.46,275.81,276.34,1799,13427
01/07/1988,275.83,276.26,275.36,276.2,1829,13542
01/08/1988,275.96,276.06,274.81,275.59,2001,13246
01/11/1988,274.87,275.16,274.26,274.28,1562,13141
01/12/1988,274.46,275.51,274.36,274.74,1570,13150
01/13/1988,274.91,275.46,274.91,275.18,877,13008
01/14/1988,275.46,275.91,274.81,275.1,1634,12797
01/15/1988,274.81,275.46,274.81,275.42,738,12782
01/18/1988,275.51,277.41,275.31,277.25,3611,11896
01/19/1988,276.76,277.86,276.71,276.92,2972,11792
01/20/1988,277.06,277.66,276.91,277.19,1536,11659
01/21/1988,277.19,278.41,277.19,278.35,2388,11544
01/22/1988,278.06,279.11,277.91,278.17,3497,11723
01/25/1988,277.86,278.26,276.51,276.81,2579,11310
01/26/1988,276.96,278.16,276.96,277.79,1939,11265
01/27/1988,278.01,279.06,277.86,278.06,1869,11090
01/28/1988,278.11,279.06,278.11,278.33,2204,10494
01/29/1988,277.96,279.56,277.56,279.31,2879,10130
02/01/1988,279.31,281.16,279.31,281.14,3178,10204
02/02/1988,281.16,282.56,280.71,280.76,2980,10343
02/03/1988,280.66,281.96,280.51,281.75,2272,10169
02/04/1988,281.26,282.51,281.06,282.45,2110,9864
02/05/1988,282.76,285.06,282.76,284.46,3890,10092
02/08/1988,284.56,286.96,284.16,284.48,1840,9756
02/09/1988,284.46,284.86,283.51,284.33,1373,9476
02/10/1988,283.96,284.92,283.96,284.66,1374,9205
02/11/1988,284.91,286.66,284.91,285.77,2361,8366
02/12/1988,287.43,287.63,285.43,285.9,1885,11204
02/16/1988,286.38,286.63,283.73,284.04,3247,11656
02/17/1988,283.87,285.63,283.87,285.44,3563,12659
02/18/1988,286.43,286.63,284.89,284.93,3725,13720
02/19/1988,283.73,288.13,283.73,287.95,4044,13994
02/22/1988,288.73,289.53,287.88,288.87,2762,14197
02/23/1988,288.38,288.73,287.03,287.73,2593,14339
02/24/1988,287.14,288.33,286.98,287.94,2104,14254
02/25/1988,287.74,288.33,284.63,285.4,5140,14450
02/26/1988,285.13,285.63,283.13,283.4,4961,14362
02/29/1988,282.23,282.53,280.38,280.44,4821,14481
03/01/1988,280.53,282.03,279.68,280.23,4130,13753
03/02/1988,280.88,282.38,280.53,282.13,2499,13790
03/03/1988,282.38,282.63,280.73,281.1,2460,13363
03/04/1988,280.53,281.93,280.53,280.62,2053,13559
03/07/1988,279.88,280.13,278.63,279.49,3561,13276
03/08/1988,278.78,282.53,278.78,281.88,2429,13420
03/09/1988,281.78,282.03,280.23,280.52,2088,13452
03/10/1988,280.18,281.13,279.63,280.42,2231,13593
03/11/1988,280.63,282.38,280.63,282.07,2112,13559
03/14/1988,282.13,282.63,280.83,281.37,2340,13518
03/15/1988,281.23,281.48,280.93,280.99,929,13491
03/16/1988,280.83,280.98,279.43,279.45,2929,13518
03/17/1988,279.13,279.58,277.18,277.49,5118,13390
03/18/1988,277.53,279.13,276.93,278.94,3062,13204
03/21/1988,278.88,279.04,277.33,277.63,1797,12895
03/22/1988,276.83,278.43,276.83,277.72,1777,12772
03/23/1988,277.63,279.38,277.53,279.09,1843,12595
03/24/1988,279.13,279.63,278.23,278.53,1506,12429
03/25/1988,278.33,279.88,278.03,279.53,2230,12221
03/28/1988,279.43,280.73,279.43,280.7,2607,12106
03/29/1988,280.11,281.08,279.38,280.55,2645,11471
03/30/1988,279.98,280.93,278.53,278.62,3044,11195
03/31/1988,278.28,279.73,278.23,279.64,2394,10902
04/04/1988,279.38,280.28,279.03,279.9,708,10731
04/05/1988,280.23,280.28,278.43,278.55,2034,10628
04/06/1988,278.55,279.58,278.43,279.05,1779,10699
04/07/1988,278.88,278.93,278.03,278.43,1906,10343
04/08/1988,278.43,279.13,278.33,278.42,1334,10159
04/11/1988,278.28,278.83,278.23,278.43,931,9861
04/12/1988,278.66,279.18,278.28,278.52,1429,7922
04/13/1988,278.63,279.93,278.63,279.92,1905,8046
04/14/1988,280.18,280.83,279.13,280.72,2999,8723
04/15/1988,280.98,281.03,280.33,280.64,1845,8880
04/18/1988,280.23,280.63,279.73,280.32,1547,9178
04/19/1988,280.18,280.78,279.48,279.58,2990,10387
04/20/1988,279.63,279.93,279.08,279.19,2896,11481
04/21/1988,279.63,280.13,279.08,279.09,2000,11738
04/22/1988,278.99,279.68,278.68,279.49,1619,11563
04/25/1988,279.53,279.88,279.08,279.18,1533,11835
04/26/1988,279.28,279.63,278.73,278.81,1505,11681
04/27/1988,278.53,279.03,277.18,277.21,3464,11534
04/28/1988,276.91,277.13,275.18,275.73,5363,12267
04/29/1988,275.28,276.38,275.18,275.53,2593,12910
05/02/1988,275.43,276.63,275.43,275.69,1590,13082
05/03/1988,276.18,277.48,276.18,277.23,2869,13037
05/04/1988,276.98,277.68,276.98,277.39,1180,13124
05/05/1988,277.73,278.68,277.73,278.46,2268,13195
05/06/1988,278.53,279.38,278.53,279.31,2995,13052
05/09/1988,278.78,278.93,278.53,278.64,1397,12909
05/10/1988,279.18,280.02,278.83,279.39,3697,12561
05/11/1988,279.03,279.53,278.84,278.96,1678,12323
05/12/1988,279.83,280.08,277.78,278.08,3798,11782
05/13/1988,277.53,278.13,276.83,277.1,2680,11765
05/16/1988,276.03,276.43,274.48,274.79,3412,11965
05/17/1988,274.53,275.83,274.34,275.42,2827,12158
05/18/1988,275.03,275.92,275.03,275.46,1066,12323
05/19/1988,275.23,276.43,275.03,276.12,1563,12063
05/20/1988,276.17,276.43,275.43,276.31,1361,11878
05/23/1988,276.33,276.73,274.93,274.98,1181,11746
05/24/1988,274.38,275.13,274.03,274.44,2025,11620
05/25/1988,273.93,274.73,273.93,274.52,1102,11458
05/26/1988,273.33,273.93,273.33,273.82,1337,11569
05/27/1988,273.19,275.18,273.18,274.35,2272,11457
05/31/1988,275.43,277.33,275.43,276.7,2652,11121
06/01/1988,277.53,278.68,275.43,276.4,2844,10814
06/02/1988,275.78,278.18,275.78,277.81,3525,10242
06/03/1988,278.33,279.43,277.83,278.21,3007,9684
06/06/1988,280.93,281.03,279.08,280.4,2464,9267
06/07/1988,280.63,281.63,280.03,281.25,2030,9002
06/08/1988,280.93,281.03,280.13,280.59,989,8777
06/09/1988,279.73,283.93,279.48,283.65,2462,8654
06/10/1988,282.68,285.18,281.18,281.46,1814,8438
06/13/1988,280.41,280.75,278.3,279.55,4194,9956
06/14/1988,278.5,279.35,278,278.5,2540,10627
06/15/1988,277.85,280.4,277.85,279.45,3341,11239
06/16/1988,280.65,281.18,280.1,281.07,3259,11564
06/17/1988,280.85,282.15,280.3,280.66,3801,11781
06/20/1988,279.8,280.15,278.96,279.49,1973,11954
06/21/1988,279.05,280.5,279.05,279.82,3346,12948
06/22/1988,279.65,280.1,278.8,278.88,1866,13002
06/23/1988,278.4,278.9,275.9,275.92,5759,12788
06/24/1988,275.25,275.65,274.3,274.78,4343,11808
06/27/1988,274.75,276.1,274.31,275.18,2498,11791
06/28/1988,275.75,276.15,274.6,274.64,1880,11532
06/29/1988,274,274.4,272.6,272.86,3949,11193
06/30/1988,272.8,273.3,271.75,272.83,3805,11308
07/01/1988,273.7,274.8,273.7,274.57,1986,11294
07/05/1988,274.65,274.7,273.65,273.99,1537,11225
07/06/1988,274.5,276,274.5,275.57,2967,11634
07/07/1988,276.3,276.75,275.95,276.36,2071,11585
07/08/1988,277.3,277.6,276.65,276.86,1964,11673
07/11/1988,277.8,277.9,277.05,277.13,1742,11608
07/12/1988,276.96,277.65,276,277.34,2354,11449
07/13/1988,277.2,279.1,276.75,278.34,3880,11085
07/14/1988,278.4,278.8,278,278.41,2687,10996
07/15/1988,278.9,279.15,277.6,277.69,3119,11067
07/18/1988,277.58,278.25,276.7,276.87,3049,11156
07/19/1988,276.7,277.6,276.25,277.43,2124,10874
07/20/1988,277.9,279.1,277.9,278.9,2315,11083
07/21/1988,279.51,279.65,278.3,278.5,2754,10998
07/22/1988,278.7,279.6,277.7,279.12,2184,10888
07/25/1988,279.12,279.9,279.12,279.19,1513,10904
07/26/1988,280.3,280.4,272.9,274.35,5786,10551
07/27/1988,274.4,274.7,265.4,265.45,6586,10278
07/28/1988,266.15,266.9,259.9,265.19,4888,9641
07/29/1988,264.4,267.15,264.4,266.12,1626,9444
08/01/1988,266.5,267,257.9,258.07,3124,9275
08/02/1988,250.4,255.15,249.4,250.23,4008,8903
08/03/1988,255.23,259.9,251.65,259.6,2828,8533
08/04/1988,256,259.85,256,257.97,1902,8497
08/05/1988,259.9,262.9,254.9,257.19,3192,8149
08/08/1988,256.4,257.9,253.9,255.93,960,7975
08/09/1988,256.9,260.1,256.9,259.74,934,7638
08/10/1988,259.65,261.39,259.65,260.84,934,7581
08/11/1988,260.4,260.85,257.1,258.83,1263,7447
08/12/1988,259.22,259.62,257.12,259.37,1599,11551
08/15/1988,258.52,259.17,257.47,258.83,1220,11579
08/16/1988,258.57,261.37,258.57,260.56,1949,11814
08/17/1988,260.67,261.07,259.37,260.49,1549,12012
08/18/1988,262.07,264.02,261.57,263.75,3140,12336
08/19/1988,263.97,266.02,263.17,265.76,3645,12682
08/22/1988,266.37,268.67,266.27,267.06,4654,13353
08/23/1988,266.67,267.57,262.37,263.28,4412,13800
08/24/1988,263.47,267.12,261.97,266.19,3990,13756
08/25/1988,266.87,267.82,264.37,265.64,3460,13868
08/26/1988,266.37,266.67,260.87,263.61,4230,13909
08/29/1988,263.37,263.82,261.47,262.37,1450,13942
08/30/1988,262.27,263.07,260.47,261.04,2351,13885
08/31/1988,259.87,264.12,259.87,263.7,2881,13977
09/01/1988,263.42,264.37,262.52,262.64,1840,14469
09/02/1988,262.27,263.87,262.27,263.04,1372,14513
09/06/1988,264.17,267.12,264.12,267.08,3147,13702
09/07/1988,269.12,271.27,268.52,270.87,5221,13541
09/08/1988,271.12,271.27,268.97,269.68,3524,13507
09/09/1988,269.37,271.77,269.37,270.03,2944,13493
09/12/1988,271.37,272.87,267.37,268.42,5073,13556
09/13/1988,269.17,269.62,266.87,267.59,3127,13021
09/14/1988,264.67,266.37,264.67,265.37,2757,12987
09/15/1988,264.12,265.62,262.77,263.53,4052,12877
09/16/1988,264.27,265.77,264.27,264.91,2092,12924
09/19/1988,263.87,264.67,261.97,263.79,2487,12836
09/20/1988,264.37,267.17,264.37,267,3404,12971
09/21/1988,266.27,268.27,266.09,266.91,2111,13027
09/22/1988,266.27,266.82,265.47,265.7,1904,13051
09/23/1988,264.87,267.37,264.87,267.07,2484,13205
09/26/1988,267.12,268.07,265.57,266.7,2800,13842
09/27/1988,267.12,270.02,266.57,269.11,4330,13783
09/28/1988,270.75,271.12,269.39,270.12,3250,13532
09/29/1988,269.27,271.97,268.37,271.72,4575,13468
09/30/1988,270.82,272.27,270.27,271.8,3769,13244
10/03/1988,268.37,269.57,265.97,266.16,5058,13056
10/04/1988,265.57,265.77,263.72,264.27,4061,12237
10/05/1988,263.97,265.77,262.32,263.1,4384,11950
10/06/1988,263.17,264.57,263.17,264.26,2036,11878
10/07/1988,264.62,264.72,262.12,263.28,3198,12020
10/10/1988,262.17,264.67,262.17,264.64,1414,12012
10/11/1988,264.77,264.77,263.62,264.5,1809,12197
10/12/1988,263.52,263.97,262.12,262.56,2456,11748
10/13/1988,261.87,263.62,261.87,262.88,1938,11837
10/14/1988,262.57,264.37,262.42,263.06,2190,11778
10/17/1988,263.32,264.62,263.27,264.58,1276,11722
10/18/1988,264.87,265.67,263.07,263.35,4144,11616
10/19/1988,264.07,265.02,263.67,264.99,2168,11861
10/20/1988,265.12,265.17,264.12,265.03,1725,11591
10/21/1988,265.12,266.87,265.12,266.51,2981,11455
10/24/1988,266.17,266.72,264.92,264.95,2553,11289
10/25/1988,265.07,266.62,265.07,266.58,1900,11241
10/26/1988,266.37,266.57,265.69,266.3,1735,10903
10/27/1988,266.37,267.17,265.37,265.51,2829,10768
10/28/1988,265.12,266.12,263.67,263.76,2949,10369
10/31/1988,263.12,264.17,263.12,263.48,1613,10180
11/01/1988,263.12,264.62,263.12,264.49,1864,9835
11/02/1988,264.49,265.62,264.27,265.6,1902,9601
11/03/1988,265.6,265.87,264.97,265.18,1581,9533
11/04/1988,265.37,265.47,264.57,264.88,2138,9311
11/07/1988,264.88,267.12,264.88,267.12,3859,8255
11/08/1988,266.87,267.62,265.87,265.97,3002,7467
11/09/1988,265.97,266.87,265.73,266.85,1524,7111
11/10/1988,267.37,267.82,266.97,267.73,1995,6686
11/11/1988,267.87,268.72,266.97,268.66,3018,6586
11/14/1988,265.86,266.16,264.56,265.16,2532,9970
11/15/1988,265.26,265.36,264.36,264.94,1544,10382
11/16/1988,264.31,265.86,263.99,265.54,2526,10726
11/17/1988,265.21,265.46,264.66,264.74,2039,11257
11/18/1988,264.36,265.36,264.11,264.9,2170,11654
11/21/1988,264.66,265.55,264.41,265.48,1201,11607
11/22/1988,265.16,265.46,264.29,264.99,2095,11636
11/23/1988,264.26,264.56,262.56,263.4,3461,11640
11/28/1988,263.56,263.96,260.06,260.07,6083,11323
11/29/1988,260.81,261.31,259.86,260.62,4782,11492
11/30/1988,261.11,261.66,260.76,261.33,2410,11843
12/01/1988,260.16,262.26,260.16,261.5,3728,12309
12/02/1988,261.26,261.76,260.32,261.22,3073,12399
12/05/1988,261.31,261.71,260.81,261.12,1428,12510
12/06/1988,261.06,261.76,260.86,261.65,1434,12562
12/07/1988,261.66,262.06,261.41,261.9,1961,12458
12/08/1988,262.26,263.41,262.26,263.23,2752,12361
12/09/1988,263.26,265.81,262.81,264.83,6999,11614
12/12/1988,265.31,267.16,265.16,266.99,5303,11122
12/13/1988,267.06,268.26,266.26,266.38,4571,11258
12/14/1988,267.56,271.16,267.56,270.98,6694,11448
12/15/1988,272.56,273.06,270.26,271.62,6746,11961
12/16/1988,272.36,278.16,272.31,277.91,7834,12458
12/19/1988,283.56,287.06,280.46,282.64,7977,12720
12/20/1988,285.06,293.56,281.06,292.99,7577,12606
12/21/1988,295.06,297.56,290.16,293.5,7442,13019
12/22/1988,287.06,292.56,286.56,286.95,4681,13105
12/23/1988,287.81,287.96,285.36,286.93,1821,13280
12/27/1988,286.91,287.21,280.81,283.83,3991,13409
12/28/1988,286.56,289.81,286.56,289.6,4204,13498
12/29/1988,293.81,297.16,292.16,296.54,4352,13889
12/30/1988,297.81,300.06,294.56,296.9,3072,13726
01/03/1989,298.66,304.46,298.66,303.46,5983,13131
01/04/1989,301.31,301.86,294.76,297.69,5672,13115
01/05/1989,299.06,301.56,294.11,300.53,6665,13328
01/06/1989,301.06,302.96,295.06,295.28,5302,13122
01/09/1989,291.31,293.21,285.56,285.85,7070,13457
01/10/1989,282.56,289.46,281.46,288.04,8030,13412
01/11/1989,287.31,288.81,275.56,276.37,7436,12564
01/12/1989,278.06,282.06,274.06,279.67,8362,12608
01/13/1989,276.06,281.06,275.71,277.26,4449,12122
01/16/1989,275.56,279.56,274.86,278.27,3267,12005
01/17/1989,279.56,282.06,278.46,280.14,4316,12339
01/18/1989,278.31,280.31,277.26,279.76,2100,12336
01/19/1989,281.56,282.86,279.31,279.67,3335,12413
01/20/1989,280.66,281.16,277.76,279.86,2399,12039
01/23/1989,278.16,279.96,278.06,278.41,1479,11892
01/24/1989,275.81,277.06,271.96,272.07,5695,12111
01/25/1989,271.46,275.81,271.31,273.43,4034,11615
01/26/1989,273.36,275.76,273.36,275.28,2080,11339
01/27/1989,277.06,277.55,270.81,271.59,4270,11368
01/30/1989,272.06,273.76,271.36,273.57,1592,11254
01/31/1989,274.36,275.21,270.09,270.2,2725,11107
02/01/1989,270.09,270.81,267.16,269.67,4187,10941
02/02/1989,270.06,272.31,270.06,271.55,2285,10708
02/03/1989,271.16,272.26,270.76,272.17,3809,10277
02/06/1989,272.56,275.61,272.31,275.56,2595,9635
02/07/1989,275.81,279.06,275.81,278.9,3767,9081
02/08/1989,278.06,283.06,275.81,276.39,4591,7883
02/09/1989,275.81,277.86,274.81,277.51,2139,7351
02/10/1989,276.76,276.76,270.56,270.57,3451,7162
02/13/1989,269.81,270.46,269.47,270.06,1783,9161
02/14/1989,268.36,268.76,265.36,265.91,3693,9717
02/15/1989,266.76,269.66,266.51,268.34,3799,10365
02/16/1989,269.76,270.56,267.01,268.37,3339,10865
02/17/1989,268.26,270.06,267.26,269.23,2114,10855
02/21/1989,268.65,269.46,263.66,265.01,3983,11062
02/22/1989,265.46,266.76,264.46,265.8,2039,10995
02/23/1989,266.56,267.01,265.26,266.71,2213,11287
02/24/1989,265.31,266.96,263.96,266.55,2021,11276
02/27/1989,267.26,267.51,265.81,266.46,1438,11304
02/28/1989,266.46,268.26,266.16,268.08,3710,11486
03/01/1989,269.16,269.56,267.91,268.9,2983,11545
03/02/1989,268.46,271.26,266.81,271.12,4562,11580
03/03/1989,271.76,274.26,271.76,272.89,4633,11583
03/06/1989,272.26,273.76,271.26,273.65,2198,11486
03/07/1989,272.36,273.91,272.06,272.28,2556,11523
03/08/1989,270.86,271.26,268.96,270.5,3788,11935
03/09/1989,269.16,273.51,269.06,272.94,4007,11954
03/10/1989,273.16,274.96,272.76,273.42,3478,11509
03/13/1989,272.76,274.01,272.36,273.29,1317,11649
03/14/1989,272.76,273.01,270.36,271.41,2610,11902
03/15/1989,270.86,274.16,270.06,273.14,3711,11744
03/16/1989,273.26,275.41,272.76,274.46,3712,12069
03/17/1989,274.26,276,273.91,274.27,3752,11875
03/20/1989,273.66,275.11,272.76,272.92,2346,11499
03/21/1989,270.51,271.71,268.41,268.62,3666,11411
03/22/1989,268.56,269.96,267.31,269.07,4077,10658
03/23/1989,268.71,270.06,268.41,269.35,1572,10530
03/27/1989,268.81,269.95,267.86,268.05,1024,10244
03/28/1989,266.56,268.11,266.31,266.99,1973,10009
03/29/1989,266.61,269.46,266.61,267.44,3178,10432
03/30/1989,267.16,268.66,267.01,267.48,1788,10095
03/31/1989,267.56,269.16,267.56,268.89,2187,9865
04/03/1989,268.26,269.51,268.06,268.99,1760,9821
04/04/1989,269.06,272.26,269.06,272.24,3896,9663
04/05/1989,271.87,274.56,271.87,273.39,3046,9471
04/06/1989,273.51,274.71,272.11,272.85,2318,9092
04/07/1989,272.66,275.06,272.56,274.6,3082,8965
04/10/1989,274.76,276.16,274.76,275.47,2224,8917
04/11/1989,276.01,276.87,272.16,273.57,4104,8199
04/12/1989,273.8,274.35,272.55,273.56,1654,7965
04/13/1989,274.05,274.55,273.35,274.55,1565,8272
04/14/1989,277.55,280.3,276.15,279.31,6004,9210
04/17/1989,276.55,281.3,276.55,281.3,4305,10141
04/18/1989,279.95,282.55,279.65,280.23,4722,11262
04/19/1989,281.05,282.54,281.05,282.02,3946,11985
04/20/1989,282.6,284.55,280.8,281.12,5534,13053
04/21/1989,280.8,283.75,280.05,283.55,3019,12778
04/24/1989,283.05,283.8,281.25,282.09,1996,12351
04/25/1989,283.15,283.45,282.05,282.18,2470,12648
04/26/1989,283.65,283.95,279.05,280.24,2643,12608
04/27/1989,280.55,280.8,278.2,278.39,3019,12711
04/28/1989,276.05,276.75,273.55,274,5836,11933
05/01/1989,273.4,273.75,271.85,271.99,3364,11284
05/02/1989,272.4,274.65,272.4,272.75,3614,10500
05/03/1989,272.85,275.8,272.85,275.43,3176,10569
05/04/1989,275.55,275.85,274.6,274.97,1864,10607
05/05/1989,272.75,274.3,272.75,274.15,2051,10478
05/08/1989,275.3,276.05,274.85,275.77,1470,10342
05/09/1989,277.05,277.85,276.35,277.04,2175,10218
05/10/1989,276.85,277.35,274.6,274.96,2729,9910
05/11/1989,273.55,275.75,273.55,273.95,2355,9753
05/12/1989,274.1,276.75,273.9,276.26,1763,9842
05/15/1989,275.65,276.75,274.65,274.81,1423,10011
05/16/1989,275.3,278.3,275.3,278.1,3117,10197
05/17/1989,279.05,279.8,275.55,276.51,4120,9983
05/18/1989,276.85,280.45,276.85,280.32,3841,10213
05/19/1989,281.15,282.3,279.45,281.55,4204,10168
05/22/1989,280.55,282.7,280.4,281.9,3176,10642
05/23/1989,279.8,281.45,279.3,281.16,2981,10844
05/24/1989,280.6,281.65,278.8,278.85,2656,10805
05/25/1989,279.3,281.95,279.05,280.76,2598,10910
05/26/1989,281.85,282.25,280.06,281.33,2292,10786
05/30/1989,278.55,281.45,278.55,281.31,2580,10922
05/31/1989,280.8,281,275.95,277.23,4398,10416
06/01/1989,276.35,277.55,275,275.9,2826,10084
06/02/1989,277.55,277.95,276.15,276.91,3153,9887
06/05/1989,275.75,276.05,273.25,273.35,3373,9670
06/06/1989,272.95,275.8,272.95,275.11,3583,9262
06/07/1989,274.8,276.15,274.3,274.88,1793,9127
06/08/1989,275.55,276.97,275.55,276.17,2147,8692
06/09/1989,277.05,277.35,274.3,276.44,2156,8199
06/12/1989,275.64,276.04,270.64,271.39,3454,9324
06/13/1989,265.24,265.64,262.64,262.96,4241,9903
06/14/1989,260.14,264.64,260.14,264.42,5095,10539
06/15/1989,262.64,264.39,262.34,264.34,2912,10348
06/16/1989,265.64,265.89,262.39,262.51,2613,10316
06/19/1989,262.14,263.44,261.64,262.83,1940,10366
06/20/1989,263.14,263.64,262.34,263.63,2020,10671
06/21/1989,263.64,264.49,261.94,262.67,3062,11250
06/22/1989,263.64,264.34,263.44,264.26,2451,11280
06/23/1989,264.44,264.64,261.39,262.28,2220,11380
06/26/1989,259.74,260.04,256.69,257.55,3161,11323
06/27/1989,257.14,258.14,256.39,257.03,2160,11360
06/28/1989,257.64,260.64,256.64,259.11,4034,11337
06/29/1989,254.34,257.69,254.34,257.48,4195,11444
06/30/1989,259.98,261.84,258.24,259.7,4645,11180
07/03/1989,255.14,257.54,244.39,245.48,7088,11437
07/05/1989,243.64,250.14,243.64,249.46,4608,11546
07/06/1989,248.64,249.89,244.24,245.01,4628,11832
07/07/1989,240.14,242.89,240.04,241.32,3880,12246
07/10/1989,241.14,242.39,240.74,240.8,2675,12062
07/11/1989,240.89,242.64,239.54,240.78,3735,12063
07/12/1989,239.39,240.64,237.69,238.44,3490,11361
07/13/1989,240.14,240.49,238.34,239.08,2543,11317
07/14/1989,238.94,241.69,238.94,240.47,2382,11695
07/17/1989,239.54,241.94,238.74,239.41,2079,11393
07/18/1989,239.64,240.54,239.24,240.41,1589,11398
07/19/1989,239.89,241.04,239.64,240.28,1568,11339
07/20/1989,239.89,240.64,239.64,239.88,1889,11419
07/21/1989,240.14,240.49,237.44,237.98,3171,11810
07/24/1989,237.39,237.64,236.39,236.47,1920,11568
07/25/1989,235.39,236.44,235.14,236.39,2111,11756
07/26/1989,236.89,237.54,236.79,237.01,1390,11427
07/27/1989,237.44,238.34,234.74,235.08,2734,11223
07/28/1989,235.29,235.54,232.39,233.66,2079,11261
07/31/1989,233.64,234.04,230.54,230.63,2524,11266
08/01/1989,230.94,234.54,230.14,234.01,4076,11227
08/02/1989,233.19,234.44,231.39,232.59,2341,10812
08/03/1989,233.74,235.04,232.94,233.58,2156,10385
08/04/1989,233.69,234.64,231.39,233.25,3036,10249
08/07/1989,232.39,234.14,231.84,234.14,1583,9781
08/08/1989,234.64,235.34,233.94,234.67,2093,9271
08/09/1989,234.67,234.84,233.74,234.08,1127,9024
08/10/1989,232.69,233.54,231.19,231.61,2084,8415
08/11/1989,230.64,230.89,228.04,228.48,2079,7745
08/14/1989,228.19,228.44,226.69,228.26,2252,12878
08/15/1989,228.59,229.74,228.59,229.51,1576,13083
08/16/1989,229.34,229.59,228.64,229.1,1691,13238
08/17/1989,229.94,230.14,228.74,228.95,2847,14446
08/18/1989,229.09,229.34,228.04,228.95,1683,15585
08/21/1989,228.84,231.09,228.84,231.09,2812,15034
08/22/1989,231.39,232.34,230.24,232.16,3792,15398
08/23/1989,232.59,234.69,232.14,234.58,4749,15514
08/24/1989,233.94,234.09,229.54,230.24,5902,15960
08/25/1989,230.09,231.89,229.14,230.86,2588,16275
08/28/1989,231.59,234.24,231.34,233.05,3267,16114
08/29/1989,233.84,236.04,233.14,235.84,5030,16150
08/30/1989,236.19,237.43,235.14,235.34,6323,16532
08/31/1989,234.54,236.64,234.54,235.6,3505,16979
09/01/1989,235.64,236.84,235.59,236.48,1965,16929
09/05/1989,237.09,237.74,232.84,233.29,5410,17138
09/06/1989,233.64,235.09,233.34,234.45,2660,16980
09/07/1989,234.09,236.09,234.09,235.72,3151,17049
09/08/1989,237.34,238.34,236.44,237.59,4946,17390
09/11/1989,236.94,238.04,236.34,236.49,1878,17474
09/12/1989,236.44,236.59,229.44,229.87,8196,16975
09/13/1989,230.04,231.44,228.69,229.74,5218,17371
09/14/1989,229.74,231.24,229.74,230.65,2752,17137
09/15/1989,230.24,231.09,230.09,230.5,1340,16927
09/18/1989,229.94,230.64,228.14,229.21,3094,17110
09/19/1989,229.04,230.84,228.44,229.73,3661,17468
09/20/1989,230.84,232.74,229.64,232.39,4889,17854
09/21/1989,233.64,234.84,233.09,233.68,4187,17839
09/22/1989,233.44,233.84,229.59,230.49,4782,17911
09/25/1989,230.94,232.13,230.44,231.04,1781,17522
09/26/1989,231.34,232.59,231.34,231.75,1680,17283
09/27/1989,231.34,232.44,231.34,231.69,1702,17578
09/28/1989,230.74,233.04,230.34,232.84,2866,17442
09/29/1989,232.59,232.84,230.04,230.44,4100,17192
10/02/1989,230.34,231.24,229.84,230.37,1780,17164
10/03/1989,226.94,228.34,224.89,226.34,5223,17702
10/04/1989,223.84,224.74,222.85,222.87,5509,17428
10/05/1989,223.09,223.99,222.09,222.73,3273,17149
10/06/1989,221.34,222.59,220.12,220.23,3354,17270
10/09/1989,220.09,220.64,218.34,218.56,2657,16726
10/10/1989,219.34,220.74,218.84,219.35,2544,16517
10/11/1989,219.94,220.14,218.14,219.73,3005,16852
10/12/1989,220.09,222.04,220.09,220.79,3305,16602
10/13/1989,220.39,221.94,220.34,220.34,2070,16301
10/16/1989,219.49,220.49,218.85,220.26,1888,16210
10/17/1989,220.59,222.24,220.59,221.02,2563,16147
10/18/1989,221.34,222.14,221.15,221.65,1903,15955
10/19/1989,221.84,222.19,220.59,221.83,2009,15923
10/20/1989,221.89,222.84,221.89,222.71,1841,15908
10/23/1989,222.64,223.19,222.24,222.66,1807,15465
10/24/1989,223.09,223.59,222.39,223.44,2122,15339
10/25/1989,223.44,223.84,223.04,223.67,1778,15079
10/26/1989,222.64,223.33,221.44,222.42,2844,15025
10/27/1989,221.59,224.34,221.59,222.9,2821,14639
10/30/1989,225.09,225.74,221.34,224.19,4748,14445
10/31/1989,223.74,224.74,223.64,224.69,1598,14188
11/01/1989,224.34,224.64,222.34,222.38,2286,14197
11/02/1989,222.44,225.54,222.44,225.27,3756,13605
11/03/1989,224.44,225.33,223.44,224.9,4039,14072
11/06/1989,224.69,226.24,224.44,226.08,3038,13318
11/07/1989,225.94,226.59,225.04,225.57,3180,12053
11/08/1989,224.59,227.69,224.59,227.06,3315,11332
11/09/1989,227.06,227.14,226.14,226.79,1948,10394
11/10/1989,226.59,227.54,225.74,225.82,2085,10059
11/13/1989,226.1,228.2,225.5,228.09,2869,14529
11/14/1989,228.1,229.35,227.85,228.22,3732,14767
11/15/1989,228.3,228.5,225.7,226.44,3456,15270
11/16/1989,226.2,226.95,223.45,223.59,4713,15898
11/17/1989,223.8,224.3,222.95,223.45,5001,16651
11/20/1989,223.7,224.65,223.45,223.85,2463,17044
11/21/1989,224,224.55,223.3,223.6,2471,17204
11/22/1989,223.95,224.2,223,223.13,2160,17714
11/27/1989,223,223.9,223,223.21,1937,17638
11/28/1989,223.45,224.1,223.45,223.97,1825,17766
11/29/1989,224.1,225.1,224.1,224.72,2634,17893
11/30/1989,224.8,225.45,224.8,225.4,2117,17862
12/01/1989,225.3,225.9,225.25,225.53,2465,17897
12/04/1989,225.2,225.6,223.2,223.32,3581,17691
12/05/1989,222.9,225.2,222.9,224.41,3487,17762
12/06/1989,224.1,225,224.1,224.61,1910,17915
12/07/1989,224.5,225,223.8,224.46,1581,18131
12/08/1989,224.45,226.5,224.1,226.16,3936,18569
12/11/1989,226.7,227.1,226.3,226.57,2782,18705
12/12/1989,225.95,226.3,224.45,225.26,3563,18529
12/13/1989,224.8,226.3,224.8,225.65,2389,18405
12/14/1989,225.8,226.6,225.6,225.65,2237,18401
12/15/1989,225.25,226.5,225.25,226.32,2215,18451
12/18/1989,225.95,226.1,223.95,224.2,3892,18114
12/19/1989,224,225.4,224,224.17,2328,18030
12/20/1989,224.7,225.95,224.5,225.84,2948,18142
12/21/1989,226.1,226.2,225.2,225.6,2813,17805
12/22/1989,225.55,226.2,225.3,226.19,874,17831
12/26/1989,226.7,230.5,226.7,230.37,6872,19023
12/27/1989,229.7,230.8,227.85,228.02,6690,19928
12/28/1989,227.96,228.65,226.8,227.46,3599,20079
12/29/1989,227.15,227.9,227.05,227.27,1965,19999
01/02/1990,227.27,228.9,226.85,228.26,1918,19900
01/03/1990,228.75,229.95,228.5,229.45,3502,19988
01/04/1990,229.45,230.3,229.45,230.18,3104,20164
01/05/1990,230.4,231.4,227.7,228.86,6418,20228
01/08/1990,229,229.6,228.5,229.08,2371,20040
01/09/1990,228.1,230.7,228.1,230.54,5017,20672
01/10/1990,230.5,231.2,229.2,230.27,4973,20058
01/11/1990,229.2,229.65,228.45,229.3,4653,20245
01/12/1990,228.2,228.7,226.4,226.74,5433,19086
01/15/1990,226.15,227.5,225.2,225.26,6100,18065
01/16/1990,225.45,225.95,224.3,225.25,4698,17440
01/17/1990,225.8,227.1,225.3,226.46,3064,16373
01/18/1990,226.45,227.15,226,227.07,2515,15980
01/19/1990,227.1,229.15,226.95,229.01,4459,16238
01/22/1990,228.8,229.7,228.45,229.19,3005,15334
01/23/1990,228.95,229.2,227.7,227.76,3002,15418
01/24/1990,227.4,229.05,227.25,228.23,3028,15102
01/25/1990,229.6,229.75,228.3,229.01,2752,15214
01/26/1990,228.95,229.65,228.5,229.62,2539,14698
01/29/1990,229.55,229.9,228.4,228.5,2662,14221
01/30/1990,227.7,228.45,227.6,228.07,2078,14362
01/31/1990,227.45,228.7,227.45,227.69,2413,14011
02/01/1990,227.5,228.45,227.5,228.34,2286,14067
02/02/1990,229.1,229.3,227.9,228.08,4258,14200
02/05/1990,227.65,228.45,227.3,227.74,2683,13520
02/06/1990,227.45,227.9,227.35,227.74,2038,12933
02/07/1990,227.95,229.5,227.75,229.36,3938,12754
02/08/1990,229.45,230.2,229.2,229.79,3035,12393
02/09/1990,230.2,233.1,229.95,232.76,6323,12724
02/12/1990,232.52,235.67,232.52,233.97,6602,14817
02/13/1990,234.22,235.32,233.02,234.2,5180,15810
02/14/1990,235.92,237.32,233.42,234.03,8092,18759
02/15/1990,234.72,235.42,232.67,233.24,5414,18375
02/16/1990,232.72,235.32,232.72,234.65,5295,20017
02/20/1990,234.97,236.12,234.97,235.2,4467,20928
02/21/1990,235.67,237.52,234.62,237.43,5821,20634
02/22/1990,237.67,239.32,236.47,239.2,6486,21246
02/23/1990,239.92,240.32,238.12,238.79,6294,21083
02/26/1990,237.62,239.62,237.62,238.58,5602,20588
02/27/1990,237.42,238.62,236.67,236.97,4910,20339
02/28/1990,237.12,239.82,236.77,239.71,4714,20429
03/01/1990,239.92,243.42,239.92,242.41,6940,20684
03/02/1990,243.17,245.42,243.02,245.4,6888,20557
03/05/1990,245.52,250.87,245.52,250.16,6781,20758
03/06/1990,249.62,251.42,245.92,247.26,9493,20121
03/07/1990,248.52,250.27,247.27,248.5,6695,19404
03/08/1990,249.17,250.67,248.02,248.09,5058,19707
03/09/1990,245.17,246.82,241.67,241.77,9215,20369
03/12/1990,241.52,243.17,238.27,240.79,9235,20515
03/13/1990,241.67,244.42,241.42,243.78,5731,20143
03/14/1990,244.92,245.42,239.92,239.95,7643,19330
03/15/1990,238.92,242.67,238.92,242.3,5479,19487
03/16/1990,239.17,241.92,235.42,236.32,10447,18886
03/19/1990,233.92,236.17,233.22,233.65,8131,18236
03/20/1990,235.37,238.12,235.12,237.13,6697,16968
03/21/1990,236.32,237.72,235.42,235.98,4213,16787
03/22/1990,235.42,239.22,235.42,238.53,5028,16891
03/23/1990,239.52,240.22,235.02,235.22,6299,16467
03/26/1990,234.97,237.67,234.72,236.96,2894,16692
03/27/1990,237.72,238.32,235.17,235.95,2964,17177
03/28/1990,235.67,238.32,235.67,236.72,3710,16421
03/29/1990,237.62,237.72,235.82,237.32,2407,16436
03/30/1990,237.17,238.32,237.07,238.06,2617,16743
04/02/1990,238.42,238.77,237.22,237.37,1980,16446
04/03/1990,236.52,238.17,236.52,237.95,2394,16410
04/04/1990,238.47,240.92,238.47,240.91,5261,16484
04/05/1990,241.92,244.42,241.92,242.67,5473,16306
04/06/1990,241.72,243.32,240.97,241.59,4618,15704
04/09/1990,241.42,243.42,241.32,243.05,3535,14676
04/10/1990,244.42,245.72,243.62,243.69,4073,13890
04/11/1990,243.42,244.77,240.67,241.09,4512,12104
04/12/1990,241.09,242.19,240.19,241.67,2582,14594
04/16/1990,241.94,243.29,241.79,242.74,1935,15177
04/17/1990,241.89,242.69,241.19,241.65,2826,16009
04/18/1990,240.39,240.99,238.64,238.68,5703,17186
04/19/1990,238.44,239.79,238.44,239.62,6552,18757
04/20/1990,240.04,243.39,240.04,241.46,4983,18865
04/23/1990,242.29,242.89,241.49,242.06,2231,18689
04/24/1990,242.04,242.29,240.54,241.15,3139,18792
04/25/1990,240.39,240.69,237.89,237.93,6513,18594
04/26/1990,237.59,239.34,237.49,238.22,4426,18497
04/27/1990,238.14,238.59,237.29,237.61,2093,18203
04/30/1990,237.19,238.24,236.89,237.52,2781,18308
05/01/1990,237.19,238.59,236.29,236.61,3052,18207
05/02/1990,235.54,236.64,235.54,236.13,3214,18066
05/03/1990,236.54,237.79,235.99,236.33,4604,18456
05/04/1990,236.59,237.29,235.54,236.22,2645,18421
05/07/1990,236.19,236.89,235.64,236.06,1679,18327
05/08/1990,236.19,237.49,236.19,237.4,3006,18424
05/09/1990,238.29,238.54,237.64,238.08,2579,18558
05/10/1990,237.74,238.24,236.59,236.96,2941,18838
05/11/1990,235.89,236.29,234.09,235.2,7443,18990
05/14/1990,233.99,235.49,233.84,234.72,3371,18926
05/15/1990,235.09,237.04,235.09,237.02,4249,18733
05/16/1990,238.29,239.99,237.09,239.02,8156,18893
05/17/1990,238.54,239.89,238.09,238.62,4747,18644
05/18/1990,237.59,240.24,237.59,239.6,5365,18830
05/21/1990,240.04,241.39,239.94,240.56,3642,18642
05/22/1990,240.79,241.09,239.59,241.04,4027,18419
05/23/1990,241.09,241.99,240.04,240.14,4012,18035
05/24/1990,239.59,241.39,239.59,241.09,2363,17905
05/25/1990,241.54,242.09,240.39,240.99,3075,17618
05/29/1990,240.69,241.09,238.54,238.94,4557,17346
05/30/1990,238.59,240.49,238.59,239.89,3450,17254
05/31/1990,239.69,240.09,237.19,237.84,6042,16413
06/01/1990,237.29,238.69,236.84,236.89,4563,15526
06/04/1990,236.59,237.44,236.39,236.69,1652,15465
06/05/1990,236.34,238.94,236.34,238.44,3337,15097
06/06/1990,238.89,238.99,237.29,237.74,2918,14922
06/07/1990,237.09,239.19,237.09,238.54,3422,14480
06/08/1990,237.84,238.59,236.74,236.84,3792,13824
06/11/1990,236.84,237.09,235.39,235.84,3130,12592
06/12/1990,235.19,236.19,235.19,235.89,3538,16668
06/13/1990,236.19,236.54,235.69,235.69,2030,17395
06/14/1990,234.99,235.14,230.74,231.09,8540,18802
06/15/1990,231.29,232.79,230.94,232.04,4413,19358
06/18/1990,231.79,233.04,231.49,232.89,2750,19605
06/19/1990,232.44,233.44,232.29,232.54,3562,19934
06/20/1990,231.74,231.94,229.89,230.79,6318,21130
06/21/1990,230.79,232.09,230.44,230.99,4597,21276
06/22/1990,230.49,231.24,228.99,229.79,4455,21044
06/25/1990,229.89,230.49,229.84,230.19,1531,21000
06/26/1990,229.59,229.94,227.84,229.24,4343,21253
06/27/1990,228.79,230.89,228.79,230.04,3873,21771
06/28/1990,230.49,230.54,228.29,228.74,4021,21623
06/29/1990,227.99,228.59,226.94,227.29,3692,21545
07/02/1990,226.79,229.49,226.49,228.54,3605,21636
07/03/1990,229.44,230.39,228.94,230.19,3907,21666
07/05/1990,233.19,233.69,229.89,230.29,5681,21476
07/06/1990,229.44,230.09,228.19,229.19,2849,21101
07/09/1990,228.29,229.09,227.99,228.54,2180,20960
07/10/1990,228.74,230.29,228.74,230.19,3221,20633
07/11/1990,230.69,231.29,228.59,229.69,4379,20354
07/12/1990,229.19,230.34,227.19,227.64,5162,20154
07/13/1990,226.89,227.94,226.19,226.84,4041,19939
07/16/1990,227.19,228.64,227.19,227.94,2502,20052
07/17/1990,228.19,228.84,227.69,227.94,2571,19617
07/18/1990,228.99,230.59,228.29,229.64,4846,19640
07/19/1990,230.69,230.89,229.19,230.54,3362,19787
07/20/1990,230.19,230.44,228.29,228.59,2817,19769
07/23/1990,228.44,229.09,227.99,228.84,1871,19946
07/24/1990,229.29,229.69,228.49,229.64,2447,19988
07/25/1990,229.49,230.64,229.29,230.49,2648,19603
07/26/1990,230.29,232.59,230.29,232.54,5690,19461
07/27/1990,232.49,233.59,231.64,233.44,4449,18739
07/30/1990,233.94,234.54,231.54,232.14,4822,18391
07/31/1990,232.19,235.49,232.19,235.49,5786,18510
08/01/1990,235.44,236.34,234.34,234.94,4996,17823
08/02/1990,232.69,234.69,232.69,233.79,2999,17412
08/03/1990,233.54,233.84,232.34,232.44,4565,16273
08/06/1990,232.14,234.34,231.84,234.04,3211,16015
08/07/1990,234.29,235.29,233.69,234.29,3125,15611
08/08/1990,233.59,234.69,233.49,233.54,1879,15325
08/09/1990,233.49,235.39,233.09,234.79,3457,14653
08/10/1990,235.49,235.69,234.39,235.19,2293,14233
08/13/1990,234.99,237.29,234.44,237.29,4004,19961
08/14/1990,237.19,238.59,235.79,235.99,5856,20929
08/15/1990,235.69,237.59,235.44,237.29,4155,21068
08/16/1990,237.39,238.19,235.39,235.99,5263,21863
08/17/1990,236.29,236.79,235.44,236.29,3637,22014
08/20/1990,236.69,237.49,234.59,234.59,6555,23536
08/21/1990,234.64,236.19,234.04,235.04,5871,24679
08/22/1990,236.04,237.29,235.54,237.29,6923,26130
08/23/1990,238.04,240.79,238.04,240.74,8086,27712
08/24/1990,240.19,241.49,239.69,241.44,6189,28618
08/27/1990,241.79,242.04,239.09,239.39,6173,28784
08/28/1990,239.29,240.39,238.64,239.54,4576,28808
08/29/1990,239.14,239.99,238.39,238.84,4110,28601
08/30/1990,238.04,241.74,238.04,241.59,6166,28965
08/31/1990,241.19,241.44,239.89,240.64,3814,28761
09/04/1990,240.04,240.14,238.89,238.99,3722,29210
09/05/1990,239.04,241.69,237.89,241.49,6719,29678
09/06/1990,241.79,242.39,239.44,240.04,6167,30066
09/07/1990,239.54,240.39,235.79,236.04,9956,28715
09/10/1990,236.04,236.19,234.44,235.84,7434,28058
09/11/1990,236.39,237.09,235.89,236.44,4264,27905
09/12/1990,236.19,236.64,234.39,234.89,5705,27443
09/13/1990,234.29,234.69,232.84,232.89,7497,27628
09/14/1990,232.79,234.89,232.79,233.59,4878,27123
09/17/1990,233.79,234.94,233.64,234.29,2719,26804
09/18/1990,234.29,235.04,233.39,233.44,4776,26516
09/19/1990,233.54,235.69,233.49,234.89,4427,26455
09/20/1990,235.04,235.39,233.89,234.39,3388,26085
09/21/1990,234.39,235.59,234.24,235.29,3050,25906
09/24/1990,233.44,234.19,231.59,231.79,8007,24957
09/25/1990,232.04,233.14,231.59,232.44,3728,24672
09/26/1990,232.49,233.09,231.89,232.14,2215,24449
09/27/1990,231.84,233.29,231.79,232.29,3517,24296
09/28/1990,232.39,232.54,230.54,230.79,6020,24801
10/01/1990,230.54,231.29,229.79,230.19,4534,25103
10/02/1990,230.54,231.59,230.34,231.29,3080,25080
10/03/1990,231.49,232.24,231.49,231.89,3135,24419
10/04/1990,232.39,232.64,230.29,230.94,4790,24923
10/05/1990,231.54,231.74,230.19,230.69,3098,24733
10/08/1990,230.99,231.99,230.49,231.49,2570,24785
10/09/1990,231.94,232.29,231.14,231.24,2194,24363
10/10/1990,231.04,231.19,228.79,229.04,4991,24561
10/11/1990,229.09,229.54,228.34,229.34,3489,24185
10/12/1990,229.54,231.09,229.54,230.29,3271,24077
10/15/1990,230.04,230.89,230.04,230.59,1401,23904
10/16/1990,230.74,231.24,229.19,229.64,4341,24103
10/17/1990,229.54,231.49,229.54,230.79,4316,23876
10/18/1990,230.89,231.14,229.79,230.39,3246,23824
10/19/1990,230.64,230.74,228.69,229.34,4349,23883
10/22/1990,228.79,231.19,228.79,230.79,4514,24163
10/23/1990,230.99,231.39,229.29,229.59,4958,23728
10/24/1990,230.04,230.49,229.44,229.79,2112,23540
10/25/1990,230.04,230.29,229.04,229.09,1925,23147
10/26/1990,228.59,229.89,228.19,229.39,3876,23095
10/29/1990,229.59,230.49,228.59,230.29,3159,22812
10/30/1990,230.29,230.54,229.64,230.14,2820,22526
10/31/1990,230.14,230.29,228.19,228.29,4341,22145
11/01/1990,227.29,227.74,226.54,226.64,6537,22030
11/02/1990,226.79,227.29,226.19,226.49,8717,21444
11/05/1990,226.59,226.79,223.69,223.79,5949,21418
11/06/1990,223.99,224.49,223.14,223.64,3969,21331
11/07/1990,223.89,225.04,223.19,223.64,3666,20485
11/08/1990,223.44,224.74,223.14,224.49,2746,19758
11/09/1990,224.59,225.19,221.59,222.09,4488,19071
11/12/1990,222.04,222.24,221.24,222.19,3312,18987
11/13/1990,222.24,222.44,220.74,221.49,3404,20637
11/14/1990,221.49,222.14,221.04,221.49,4189,22595
11/15/1990,221.24,221.49,219.34,219.49,4404,23523
11/16/1990,219.44,219.84,218.14,219.19,5889,25525
11/19/1990,219.04,222.04,219.04,221.99,7548,29056
11/20/1990,221.64,221.94,219.54,220.14,5484,29854
11/21/1990,219.84,220.94,219.29,219.44,3178,30088
11/26/1990,219.74,221.99,218.94,221.94,5382,29591
11/27/1990,221.99,222.64,220.39,221.74,5472,29653
11/28/1990,220.74,221.69,220.74,221.54,2534,29388
11/29/1990,221.34,223.49,221.34,222.24,7206,29995
11/30/1990,222.74,223.09,220.54,220.64,5039,31137
12/03/1990,220.84,222.44,220.64,221.09,4773,31757
12/04/1990,221.99,225.34,221.24,224.69,9888,31420
12/05/1990,224.84,225.99,224.19,225.09,7435,29794
12/06/1990,224.59,227.19,224.44,226.94,8656,28607
12/07/1990,226.49,227.14,225.24,225.94,5682,28708
12/10/1990,225.54,225.94,225.04,225.34,2480,28561
12/11/1990,225.74,227.74,225.59,227.44,5553,29451
12/12/1990,226.99,227.94,226.14,227.74,5142,29398
12/13/1990,227.24,229.54,227.24,229.24,7099,29170
12/14/1990,228.64,229.29,227.89,228.09,4637,29878
12/17/1990,227.44,227.89,226.79,226.84,2967,29663
12/18/1990,226.89,226.99,225.89,226.19,3637,29269
12/19/1990,225.84,227.64,225.24,225.34,6012,28985
12/20/1990,224.84,225.74,224.04,224.49,5320,29153
12/21/1990,224.24,224.94,222.39,222.84,4992,28587
12/26/1990,223.24,223.59,220.89,221.14,5012,27563
12/27/1990,221.49,222.54,221.24,221.69,4314,27200
12/28/1990,220.99,222.69,220.99,222.39,1756,26626
01/02/1991,222.84,222.84,221.04,221.79,3145,26965
01/03/1991,221.54,223.84,221.49,222.99,5548,26989
01/04/1991,222.44,223.04,222.14,222.64,1339,26880
01/07/1991,222.29,224.84,222.29,224.14,5577,26822
01/08/1991,224.24,224.54,223.24,224.19,4030,26675
01/09/1991,224.74,225.04,223.54,223.89,4597,26318
01/10/1991,223.84,224.49,222.84,223.69,4070,26111
01/11/1991,222.89,223.44,221.49,221.54,5912,26102
01/14/1991,219.99,220.94,219.99,220.29,6395,25026
01/15/1991,219.99,220.54,219.04,219.84,5852,24776
01/16/1991,219.44,220.94,219.14,220.69,3836,24758
01/17/1991,220.84,221.84,220.49,221.74,3722,24069
01/18/1991,221.74,222.14,221.24,221.49,2717,24016
01/21/1991,220.54,221.14,220.24,220.94,1951,24079
01/22/1991,221.24,221.94,220.39,220.44,3660,23482
01/23/1991,220.04,220.59,219.54,220.14,2979,22719
01/24/1991,219.89,221.14,219.89,220.49,2832,22596
01/25/1991,219.99,220.59,219.04,219.69,4910,21732
01/28/1991,218.64,219.19,216.44,216.54,7110,22870
01/29/1991,216.39,217.19,216.29,216.89,3861,21777
01/30/1991,217.39,217.64,215.94,216.69,5384,21105
01/31/1991,216.74,217.19,216.04,216.74,4092,20782
02/01/1991,217.24,217.74,215.99,216.04,7179,20937
02/04/1991,215.74,217.74,215.49,217.14,4663,19775
02/05/1991,217.64,218.19,217.14,218.09,3337,19459
02/06/1991,218.04,218.99,216.99,217.24,5305,18536
02/07/1991,217.39,217.74,216.84,217.69,1863,18159
02/08/1991,217.64,221.14,217.64,220.99,7529,15996
02/11/1991,220.59,222.74,220.59,222.09,8624,12707
02/12/1991,221.14,221.24,220.09,220.94,4093,17968
02/13/1991,222.84,224.99,222.84,224.84,8594,19098
02/14/1991,225.14,225.49,223.99,225.19,4710,19219
02/15/1991,224.64,225.74,223.99,224.09,5114,19613
02/19/1991,224.99,225.24,223.94,224.34,5344,20204
02/20/1991,224.09,226.24,224.09,225.89,6891,21528
02/21/1991,226.39,226.49,225.29,225.34,4987,21674
02/22/1991,224.84,224.94,223.04,223.24,6274,21975
02/25/1991,223.39,224.14,222.99,223.99,2800,22119
02/26/1991,223.59,223.89,223.04,223.84,2075,21981
02/27/1991,223.44,224.24,221.84,221.99,4157,21766
02/28/1991,222.24,224.24,221.59,223.99,5487,21557
03/01/1991,224.19,224.94,223.39,223.94,5254,21329
03/04/1991,224.34,224.84,222.29,223.24,4960,21751
03/05/1991,223.14,225.14,223.14,224.89,6216,22030
03/06/1991,225.24,227.74,225.24,227.09,9493,23822
03/07/1991,226.74,227.24,225.84,226.84,5466,23777
03/08/1991,225.99,226.89,224.39,224.49,7583,24228
03/11/1991,224.49,225.29,223.79,223.84,4385,23898
03/12/1991,222.89,223.34,221.74,222.24,7554,22899
03/13/1991,222.99,224.44,222.84,224.19,6286,22919
03/14/1991,222.99,224.14,222.34,223.99,5315,22361
03/15/1991,223.99,224.84,223.29,223.99,3638,22001
03/18/1991,223.49,225.89,223.49,225.64,5361,22406
03/19/1991,225.99,226.44,222.54,222.94,8751,22306
03/20/1991,222.74,225.74,220.94,225.64,11389,22448
03/21/1991,224.74,226.74,223.99,226.24,10284,23469
03/22/1991,230.49,231.24,223.04,224.29,12925,23315
03/25/1991,225.34,226.64,224.09,224.64,6483,22002
03/26/1991,224.59,226.24,223.49,226.14,5431,21457
03/27/1991,224.49,226.64,224.49,226.64,5002,20647
03/28/1991,226.64,226.84,225.14,225.94,3899,20280
04/01/1991,225.49,226.64,225.49,226.34,2424,20197
04/02/1991,225.74,226.34,224.64,224.84,4235,19884
04/03/1991,224.64,225.94,224.64,225.29,4209,19623
04/04/1991,224.39,224.99,223.79,223.89,4141,18535
04/05/1991,223.84,224.54,223.49,224.19,2667,18483
04/08/1991,223.74,225.14,223.74,224.49,2858,16857
04/09/1991,223.99,224.59,222.39,222.44,5761,16247
04/10/1991,222.29,223.99,222.14,223.09,5184,13925
04/11/1991,223.24,223.74,222.49,223.14,2965,13014
04/12/1991,222.99,223.34,222.34,222.79,1933,17009
04/15/1991,222.59,223.79,222.59,223.14,2212,17279
04/16/1991,223.54,223.99,223.04,223.49,2636,17990
04/17/1991,223.19,223.49,222.24,222.64,3465,18907
04/18/1991,222.44,222.79,222.04,222.49,3465,20469
04/19/1991,222.24,222.39,219.99,220.14,10858,23329
04/22/1991,220.49,221.39,220.34,220.84,3767,23605
04/23/1991,220.84,221.34,219.79,219.79,3731,23497
04/24/1991,219.39,219.89,218.24,219.64,6078,23162
04/25/1991,219.24,220.19,219.24,219.49,2524,23069
04/26/1991,217.99,218.79,217.79,218.04,4353,23219
04/29/1991,217.74,218.84,217.74,218.49,1941,23187
04/30/1991,218.59,219.14,217.89,218.34,3096,22870
05/01/1991,218.34,219.44,218.29,219.34,1653,22551
05/02/1991,219.34,219.74,217.39,217.69,4556,22940
05/03/1991,217.49,218.24,216.99,217.59,2823,22951
05/06/1991,217.49,217.99,216.29,216.99,2817,22959
05/07/1991,217.09,217.84,217.09,217.39,1964,22724
05/08/1991,217.14,217.84,217.14,217.44,1785,22687
05/09/1991,217.44,217.74,216.59,216.79,2932,22654
05/10/1991,216.14,218.79,215.89,218.39,5755,23456
05/13/1991,217.79,217.99,217.04,217.54,2466,23039
05/14/1991,217.39,218.29,216.89,218.19,3449,22932
05/15/1991,218.24,218.59,217.89,218.44,2523,22833
05/16/1991,218.69,218.79,217.39,217.74,2856,22789
05/17/1991,218.04,218.84,218.04,218.79,3396,21923
05/20/1991,218.74,219.19,218.59,218.74,1720,21735
05/21/1991,217.94,218.39,216.49,216.54,5609,21913
05/22/1991,216.09,216.39,215.24,215.79,4252,22372
05/23/1991,215.84,216.44,215.09,215.49,3009,22190
05/24/1991,215.79,216.34,215.79,216.04,1622,22072
05/28/1991,216.09,217.29,215.49,215.54,4729,21880
05/29/1991,215.34,215.59,214.89,215.44,2063,20962
05/30/1991,215.74,216.19,215.49,216.14,2063,20770
05/31/1991,215.89,216.24,215.24,215.69,2139,20654
06/03/1991,215.29,216.39,215.29,215.69,2232,20484
06/04/1991,215.79,216.24,215.79,216.04,1558,20145
06/05/1991,215.99,216.94,215.94,216.79,3154,19322
06/06/1991,216.69,217.69,216.69,216.99,3937,19469
06/07/1991,216.59,216.74,214.24,214.59,6550,17646
06/10/1991,214.59,214.94,214.39,214.54,2271,16551
06/11/1991,214.89,215.24,214.39,214.49,1752,16177
06/12/1991,214.24,214.34,212.94,212.99,4662,21075
06/13/1991,213.24,213.84,213.14,213.59,1843,21270
06/14/1991,213.69,213.84,212.99,213.54,4103,22687
06/17/1991,213.24,213.64,213.14,213.44,2699,23900
06/18/1991,213.44,214.24,213.44,213.79,3521,25682
06/19/1991,213.74,214.04,212.59,212.69,7428,27764
06/20/1991,213.19,213.64,212.84,213.34,3068,28073
06/21/1991,213.54,213.84,213.24,213.74,1852,28156
06/24/1991,214.04,214.19,213.34,214.09,2356,28422
06/25/1991,213.94,216.44,213.74,215.29,6793,28184
06/26/1991,215.44,215.59,214.64,215.14,2540,27792
06/27/1991,215.44,215.54,212.44,212.64,5952,27834
06/28/1991,212.44,213.14,212.44,212.84,2082,27531
07/01/1991,213.09,213.94,213.09,213.74,2092,27644
07/02/1991,213.24,214.19,213.24,213.79,2879,28212
07/03/1991,214.14,214.29,212.74,213.44,3503,28121
07/08/1991,213.74,213.84,212.09,212.44,3693,28280
07/09/1991,212.54,212.74,211.64,211.69,2624,28303
07/10/1991,211.69,212.09,211.04,211.44,3369,28183
07/11/1991,211.29,212.14,210.84,210.89,3462,27986
07/12/1991,211.44,213.44,211.44,212.14,7255,26912
07/15/1991,211.14,211.64,209.99,210.19,5368,26669
07/16/1991,210.29,210.84,209.94,210.04,2220,26987
07/17/1991,210.44,211.29,209.94,211.09,3728,26731
07/18/1991,211.64,211.74,209.69,210.54,4563,26219
07/19/1991,210.54,210.69,209.79,210.09,1945,26001
07/22/1991,210.09,210.19,209.69,209.99,1170,25945
07/23/1991,210.09,210.49,209.14,209.34,3942,26200
07/24/1991,209.14,210.09,209.04,209.34,2396,25713
07/25/1991,209.19,209.34,207.64,207.79,3960,25497
07/26/1991,208.04,208.69,206.54,208.64,4256,24396
07/29/1991,208.44,209.19,208.24,209.04,1911,23903
07/30/1991,209.19,209.64,208.24,209.04,2920,23554
07/31/1991,209.14,209.34,207.69,208.34,3921,22368
08/01/1991,208.04,210.69,207.99,209.94,7433,21888
08/02/1991,209.54,209.79,208.44,209.49,2952,21080
08/05/1991,209.34,210.29,209.04,209.84,3315,20786
08/06/1991,209.69,210.29,209.34,209.39,3631,19329
08/07/1991,209.14,209.34,208.24,208.59,3062,18529
08/08/1991,208.44,208.69,206.94,207.64,5089,17459
08/09/1991,208.24,208.34,207.49,208.09,2172,16376
08/12/1991,207.69,207.79,206.84,206.89,2931,20209
08/13/1991,206.49,206.74,205.94,206.19,4839,21302
08/14/1991,206.59,207.94,206.59,207.89,3407,21754
08/15/1991,207.54,207.74,206.84,206.84,2116,22173
08/16/1991,205.94,206.29,205.54,206.09,3574,23130
08/19/1991,205.49,206.19,205.44,205.99,3133,24231
08/20/1991,205.94,205.99,204.74,204.84,5143,26031
08/21/1991,204.94,206.44,204.94,205.89,8937,29285
08/22/1991,205.64,207.14,205.59,206.64,4535,30146
08/23/1991,207.29,209.64,207.24,209.29,7726,30541
08/26/1991,208.69,211.74,208.09,210.29,8436,29945
08/27/1991,210.09,211.64,209.94,210.74,5612,29995
08/28/1991,210.44,211.29,209.94,210.79,3732,30030
08/29/1991,211.24,212.09,210.84,211.54,3722,30314
08/30/1991,211.59,212.84,211.54,212.34,5141,30032
09/03/1991,212.14,213.34,211.64,212.49,5451,30272
09/04/1991,211.49,212.59,211.49,211.84,3809,30456
09/05/1991,211.59,214.04,211.24,213.54,7023,31048
09/06/1991,214.09,214.99,213.84,214.34,5804,31195
09/09/1991,214.59,217.14,214.59,216.89,8575,31891
09/10/1991,216.79,217.89,215.44,215.84,9948,32422
09/11/1991,215.84,216.04,214.44,215.09,6437,32034
09/12/1991,214.44,216.84,214.39,216.44,5958,32393
09/13/1991,216.74,217.59,214.34,214.79,8201,32396
09/16/1991,215.09,215.79,212.59,212.89,6912,32554
09/17/1991,212.84,213.04,210.44,210.89,9882,31599
09/18/1991,210.69,211.99,210.64,211.49,4854,31153
09/19/1991,211.54,214.24,211.54,213.59,7124,31064
09/20/1991,212.64,214.74,212.64,214.14,4722,30623
09/23/1991,213.19,213.64,211.49,212.54,5007,31113
09/24/1991,213.14,215.59,213.14,215.04,6739,32027
09/25/1991,213.79,215.49,213.74,214.64,5042,32009
09/26/1991,210.84,213.09,210.84,212.69,6827,31317
09/27/1991,211.59,212.04,208.94,209.04,9349,31787
09/30/1991,207.59,208.09,204.99,206.24,9855,29398
10/01/1991,205.89,206.34,203.54,204.54,8584,28982
10/02/1991,204.29,205.34,203.84,204.39,5140,29224
10/03/1991,203.89,204.04,202.64,203.09,5632,28763
10/04/1991,203.29,203.74,202.59,202.94,3927,28827
10/07/1991,202.24,203.74,202.24,203.64,2859,29028
10/08/1991,203.89,204.54,203.54,203.64,4030,28454
10/09/1991,203.74,204.64,203.74,204.14,3004,28246
10/10/1991,203.84,204.64,203.14,204.34,3515,27967
10/11/1991,204.84,205.09,204.34,204.84,2741,27638
10/14/1991,204.74,205.34,204.59,204.89,1612,27334
10/15/1991,204.49,204.74,202.94,203.24,4383,27484
10/16/1991,203.24,206.09,202.59,205.84,5781,27347
10/17/1991,205.34,207.09,205.34,206.14,6428,26999
10/18/1991,206.74,207.59,206.04,206.49,5131,26722
10/21/1991,206.14,207.34,205.09,207.14,3526,26497
10/22/1991,207.34,207.69,206.69,206.94,4761,25554
10/23/1991,206.04,206.34,205.39,205.79,4711,24705
10/24/1991,205.49,206.19,205.09,205.74,3377,23959
10/25/1991,206.04,206.94,204.34,204.34,5501,23376
10/28/1991,204.84,205.14,204.44,205.04,1657,22935
10/29/1991,205.04,206.44,205.04,205.94,3428,22785
10/30/1991,206.64,206.84,205.04,205.64,3736,22407
10/31/1991,205.04,205.94,203.59,203.89,6087,22371
11/01/1991,202.84,203.14,201.29,202.14,6854,22561
11/04/1991,202.24,202.49,201.54,201.89,2538,21054
11/05/1991,202.34,202.84,201.54,201.94,3030,20459
11/06/1991,202.14,202.39,199.79,199.84,5802,20203
11/07/1991,200.04,200.69,199.84,200.44,2432,19094
11/08/1991,200.04,203.09,199.34,202.04,5509,18309
11/11/1991,201.64,202.24,200.94,201.64,2357,17318
11/12/1991,201.19,202.79,201.09,202.34,2971,21461
11/13/1991,202.44,202.79,202.24,202.74,2883,22276
11/14/1991,203.44,204.09,202.79,202.79,4474,23735
11/15/1991,203.04,203.24,201.99,202.29,4480,25256
11/18/1991,202.64,203.24,202.29,202.59,9329,28954
11/19/1991,202.59,204.99,202.59,204.89,7205,30236
11/20/1991,204.99,205.49,203.79,204.39,6107,30445
11/21/1991,204.69,204.79,203.39,204.19,3812,30986
11/22/1991,203.49,204.09,203.19,203.64,3671,30671
11/25/1991,202.99,203.19,201.29,201.69,6927,30680
11/26/1991,201.04,202.84,201.04,202.74,4404,30859
11/27/1991,202.74,203.84,202.64,203.29,4335,30056
12/02/1991,203.09,205.99,203.09,204.89,8987,30078
12/03/1991,205.29,205.59,204.34,204.69,5859,30215
12/04/1991,204.34,205.24,201.99,202.04,7612,29751
12/05/1991,201.54,202.49,200.99,201.04,6971,28481
12/06/1991,200.99,201.29,199.99,200.14,5067,28585
12/09/1991,199.74,199.99,199.19,199.64,4077,29012
12/10/1991,199.54,199.69,199.14,199.24,2733,29048
12/11/1991,198.54,198.74,197.79,197.99,5510,28760
12/12/1991,198.24,198.94,198.19,198.54,3265,28299
12/13/1991,198.99,199.74,198.64,198.79,4113,28353
12/16/1991,198.24,199.19,198.24,198.29,2174,28351
12/17/1991,198.59,199.99,198.39,198.74,5138,28079
12/18/1991,198.24,198.44,197.29,197.84,4412,28393
12/19/1991,197.74,197.99,197.24,197.29,2501,29147
12/20/1991,197.74,198.14,197.29,197.49,2216,29365
12/23/1991,197.34,198.34,197.34,197.89,2077,29359
12/24/1991,197.94,198.19,196.74,196.99,2184,29556
12/26/1991,196.74,197.74,196.39,197.59,1926,29602
12/27/1991,197.59,198.69,197.49,198.04,2823,29637
12/30/1991,198.04,198.24,196.34,196.54,4036,29012
12/31/1991,196.49,197.24,196.44,197.19,1303,28947
01/02/1992,196.29,198.99,196.29,198.49,4952,29876
01/03/1992,198.29,199.29,196.99,198.79,6446,30419
01/06/1992,199.09,199.69,197.79,197.99,4433,30694
01/07/1992,197.79,199.29,197.64,199.24,3968,30694
01/08/1992,199.89,199.99,197.99,198.74,6785,29896
01/09/1992,198.79,199.44,198.59,198.89,4228,29330
01/10/1992,199.09,199.39,197.74,198.84,6068,29391
01/13/1992,199.04,199.24,197.74,198.04,2967,29154
01/14/1992,197.89,198.09,197.19,197.39,4668,29251
01/15/1992,197.09,197.69,196.89,197.44,3439,28611
01/16/1992,197.14,198.49,197.14,198.39,4150,27900
01/17/1992,197.99,198.94,197.09,197.19,5456,27757
01/20/1992,197.69,198.39,197.19,198.09,2982,27692
01/21/1992,198.09,198.44,197.64,197.79,2327,27444
01/22/1992,197.89,198.29,197.74,197.79,2231,26755
01/23/1992,197.34,197.49,195.49,195.59,8614,26477
01/24/1992,195.29,195.89,194.89,195.19,4290,26132
01/27/1992,195.49,195.59,194.54,194.59,3524,25684
01/28/1992,194.74,195.09,193.49,193.54,6039,25220
01/29/1992,193.44,194.19,192.99,193.34,4729,24915
01/30/1992,193.24,194.19,193.24,194.09,3524,24793
01/31/1992,193.99,194.09,191.64,191.64,7140,24630
02/03/1992,191.79,192.19,189.39,189.99,7075,23576
02/04/1992,190.14,190.99,189.94,190.24,4328,23000
02/05/1992,190.54,190.79,188.19,188.39,5069,21363
02/06/1992,188.64,190.19,188.29,189.34,5695,20965
02/07/1992,188.19,189.39,188.19,189.14,3763,20136
02/10/1992,188.84,189.64,188.84,188.99,2363,18225
02/11/1992,188.89,190.44,188.84,190.09,5169,17023
02/12/1992,189.89,190.64,189.49,190.04,3947,21181
02/13/1992,190.29,190.64,187.94,188.29,5431,21466
02/14/1992,188.54,189.09,188.14,188.79,4282,21941
02/18/1992,188.24,188.44,185.74,186.09,7042,24260
02/19/1992,186.29,187.19,186.09,186.74,7010,25331
02/20/1992,187.09,188.64,186.94,188.34,5931,25434
02/21/1992,188.04,188.24,185.54,185.99,7109,25467
02/24/1992,185.89,186.04,182.59,183.24,8577,25079
02/25/1992,183.34,184.69,182.59,184.44,7488,24714
02/26/1992,184.19,185.69,182.69,185.54,6643,24896
02/27/1992,185.34,185.99,184.74,185.59,5937,23848
02/28/1992,185.19,187.39,184.94,187.34,7682,23608
03/02/1992,187.14,188.34,187.14,187.94,4875,23143
03/03/1992,187.29,189.69,186.64,189.39,7387,22830
03/04/1992,188.94,189.94,186.24,186.54,8184,23104
03/05/1992,184.94,185.94,184.54,184.84,5915,23074
03/06/1992,184.64,187.64,183.74,187.49,8484,23483
03/09/1992,186.64,188.49,185.94,186.99,5258,23027
03/10/1992,186.24,187.79,186.24,187.29,4222,22797
03/11/1992,189.94,190.44,188.44,188.94,5956,23470
03/12/1992,189.54,190.79,189.24,189.44,6503,23379
03/13/1992,187.84,190.44,187.84,190.34,6153,23387
03/16/1992,190.34,190.94,188.94,189.84,5195,23624
03/17/1992,189.94,190.14,189.04,189.29,2255,23494
03/18/1992,189.24,190.74,188.04,190.14,6073,23865
03/19/1992,190.54,191.64,190.34,191.04,5918,23327
03/20/1992,191.09,191.64,189.74,190.54,6778,22909
03/23/1992,189.84,191.29,189.59,190.69,3411,23285
03/24/1992,190.24,190.94,189.94,190.29,3155,22865
03/25/1992,189.79,190.24,187.24,187.29,7118,22456
03/26/1992,187.79,187.94,186.74,187.19,4011,22327
03/27/1992,186.74,188.09,186.49,186.64,4015,22105
03/30/1992,185.69,186.19,184.24,184.39,4862,21768
03/31/1992,184.59,185.34,184.34,184.94,4049,21207
04/01/1992,185.09,186.04,184.74,185.89,3678,21136
04/02/1992,185.94,186.44,185.49,186.34,3597,21052
04/03/1992,186.04,189.69,185.84,187.84,5051,20916
04/06/1992,187.34,188.54,187.29,188.24,2458,19770
04/07/1992,188.24,188.89,185.54,186.24,4734,18917
04/08/1992,186.84,188.04,186.54,187.69,3512,18101
04/09/1992,186.84,187.54,184.99,185.94,4026,17396
04/10/1992,186.29,186.44,184.34,185.34,3250,16757
04/13/1992,183.24,183.69,181.34,182.09,6496,20039
04/14/1992,181.99,182.64,181.69,182.29,5015,20607
04/15/1992,182.69,182.84,180.19,180.64,5715,22834
04/16/1992,180.84,181.04,179.34,179.74,5199,24010
04/20/1992,179.59,180.79,179.59,180.24,3237,25245
04/21/1992,180.24,180.99,180.09,180.49,6348,26430
04/22/1992,180.69,181.04,179.29,179.69,4552,27460
04/23/1992,179.24,181.64,179.24,181.34,6007,28088
04/24/1992,180.89,181.44,180.44,180.64,4209,27957
04/27/1992,179.84,180.14,178.59,179.59,5100,27998
04/28/1992,179.34,180.79,178.59,179.04,4906,27928
04/29/1992,178.99,179.59,177.74,178.39,5883,27640
04/30/1992,178.69,178.89,176.59,177.09,6561,27857
05/01/1992,176.99,177.59,175.99,176.04,3909,27817
05/04/1992,176.09,176.29,175.19,175.59,3013,27753
05/05/1992,175.44,176.29,174.29,174.44,5148,28034
05/06/1992,173.79,174.09,172.94,173.44,5844,27935
05/07/1992,173.84,175.39,173.79,174.89,6194,28161
05/08/1992,174.99,175.79,174.04,174.99,5534,27520
05/11/1992,175.69,176.34,175.39,176.09,3361,27333
05/12/1992,175.89,177.34,175.89,177.14,4925,26686
05/13/1992,177.19,178.19,176.89,177.94,6884,25650
05/14/1992,178.14,178.49,176.49,177.14,5799,25063
05/15/1992,178.44,179.39,178.29,179.19,6851,24730
05/18/1992,179.19,179.39,178.09,178.59,2413,24557
05/19/1992,178.34,179.89,177.99,179.79,7042,24170
05/20/1992,179.79,179.94,178.44,178.49,4866,23653
05/21/1992,178.69,179.59,177.59,178.54,4773,23217
05/22/1992,176.44,177.89,176.44,177.69,4028,22579
05/26/1992,177.54,178.74,177.54,178.49,2648,22278
05/27/1992,177.94,178.64,177.79,178.29,2448,22210
05/28/1992,178.29,178.39,176.49,176.74,3532,22132
05/29/1992,175.99,177.49,175.74,177.49,4218,21760
06/01/1992,177.69,178.09,177.09,177.49,1938,21719
06/02/1992,177.09,177.44,175.19,175.34,5896,21651
06/03/1992,175.49,176.24,174.99,176.14,3059,21432
06/04/1992,175.94,176.29,175.09,175.99,2675,20592
06/05/1992,175.79,176.49,175.59,175.74,2303,20653
06/08/1992,175.29,176.14,175.29,175.79,1824,18981
06/09/1992,175.94,176.14,175.74,175.79,1888,18444
06/10/1992,175.74,175.89,174.39,174.64,5230,16909
06/11/1992,174.29,174.49,173.89,174.19,2991,15020
06/12/1992,174.39,175.49,174.39,175.04,2930,21605
06/15/1992,175.44,176.19,175.29,176.09,2926,22312
06/16/1992,176.49,177.04,176.04,176.89,4576,23394
06/17/1992,176.74,176.84,175.74,175.79,4688,24431
06/18/1992,175.44,175.74,174.64,174.79,4464,25927
06/19/1992,174.69,174.94,172.44,173.09,11945,30005
06/22/1992,173.59,173.79,171.89,172.09,4216,30019
06/23/1992,172.39,172.54,170.34,171.19,6353,30223
06/24/1992,170.79,171.19,170.14,171.14,3893,29956
06/25/1992,171.39,172.09,169.89,170.24,5847,29914
06/26/1992,169.94,171.64,169.09,171.29,6864,30606
06/29/1992,171.19,171.89,170.59,170.79,3170,30605
06/30/1992,170.69,171.09,169.69,170.39,3171,30383
07/01/1992,170.39,171.79,170.39,171.69,4183,30141
07/02/1992,171.79,172.69,171.54,172.29,4404,29745
07/06/1992,171.29,171.84,170.69,171.59,3318,29822
07/07/1992,171.59,173.29,171.34,172.99,6560,29941
07/08/1992,173.29,173.54,172.19,173.44,5308,29495
07/09/1992,172.94,174.19,172.79,173.24,6846,29353
07/10/1992,173.79,175.54,173.44,175.44,6664,29274
07/13/1992,175.09,175.39,173.29,173.34,7085,29312
07/14/1992,172.89,174.39,172.19,173.89,6070,29302
07/15/1992,173.34,174.99,173.34,173.79,5943,29476
07/16/1992,174.09,174.79,173.54,174.79,3612,29552
07/17/1992,174.79,174.99,173.39,173.89,4028,29353
07/20/1992,173.79,174.09,171.39,172.34,7484,29276
07/21/1992,171.79,174.39,171.74,174.09,6680,29256
07/22/1992,173.44,174.09,173.09,173.64,3150,28526
07/23/1992,173.29,174.39,172.89,173.24,5135,29076
07/24/1992,172.69,173.04,172.19,172.39,3917,28705
07/27/1992,171.44,171.69,168.29,168.39,11110,28299
07/28/1992,168.84,169.44,168.29,168.89,4675,27773
07/29/1992,168.69,169.19,167.09,167.84,5236,27538
07/30/1992,168.19,170.29,168.04,170.24,4066,26750
07/31/1992,168.89,169.74,167.54,168.54,4627,26673
08/03/1992,168.54,169.19,167.94,168.54,1964,26532
08/04/1992,168.44,168.99,167.69,168.94,2280,26482
08/05/1992,168.59,169.39,168.59,168.89,1992,26058
08/06/1992,168.64,169.09,168.04,168.49,2265,25735
08/07/1992,168.29,168.79,167.79,168.24,2846,24414
08/10/1992,167.64,167.79,165.44,165.54,5814,22939
08/11/1992,166.04,166.19,164.89,165.09,4538,20116
08/12/1992,164.59,164.79,162.49,163.04,6206,17535
08/13/1992,163.04,164.09,162.54,163.29,4629,18680
08/14/1992,162.94,163.89,161.99,162.99,3967,19944
08/17/1992,162.89,163.39,160.59,160.69,5830,21255
08/18/1992,161.29,162.89,160.89,162.79,7421,22783
08/19/1992,163.09,163.24,161.24,162.64,7616,24794
08/20/1992,162.59,163.39,162.14,162.49,6383,25985
08/21/1992,162.89,163.99,162.54,162.74,4985,26533
08/24/1992,162.39,163.69,162.09,163.39,4075,26680
08/25/1992,163.79,164.24,161.84,162.29,6915,26971
08/26/1992,162.69,163.09,162.09,162.89,3047,27016
08/27/1992,163.19,163.99,162.89,163.79,4914,27241
08/28/1992,163.99,165.09,163.69,164.99,5889,27256
08/31/1992,164.99,165.09,162.94,163.79,5556,26998
09/01/1992,163.79,164.44,163.44,164.29,4293,26560
09/02/1992,164.24,165.79,164.09,164.89,5426,26749
09/03/1992,164.29,165.44,164.19,164.79,3238,27020
09/04/1992,164.19,164.74,163.99,164.09,2451,26718
09/08/1992,163.34,163.94,162.99,163.04,4851,26841
09/09/1992,162.49,162.84,160.04,160.49,10886,27410
09/10/1992,160.29,161.09,159.39,160.99,5684,27402
09/11/1992,160.79,161.34,159.89,160.54,3200,27202
09/14/1992,160.14,160.99,159.69,160.94,2493,27223
09/15/1992,160.59,162.29,160.39,161.74,4972,27380
09/16/1992,161.69,163.34,161.69,162.64,6239,26824
09/17/1992,162.89,163.24,162.14,162.94,4687,26500
09/18/1992,163.59,165.59,163.59,164.89,9129,26067
09/21/1992,165.09,166.89,165.09,166.49,8281,25773
09/22/1992,166.89,166.94,164.39,166.44,9245,25393
09/23/1992,166.69,167.89,165.89,166.39,9318,25000
09/24/1992,165.29,166.04,165.04,165.64,4235,24781
09/25/1992,164.94,166.29,164.64,166.19,2835,24830
09/28/1992,164.84,165.84,164.79,164.84,2325,24721
09/29/1992,163.99,164.49,163.19,163.69,5304,24436
09/30/1992,164.09,166.09,162.39,165.29,9545,25256
10/01/1992,165.59,167.39,165.59,166.29,6365,25201
10/02/1992,166.34,167.24,165.64,166.44,3482,24983
10/05/1992,166.44,167.84,165.79,167.59,5195,25768
10/06/1992,167.54,169.69,167.54,168.59,9111,25743
10/07/1992,168.29,169.54,168.19,169.39,4575,26206
10/08/1992,169.49,170.09,168.19,169.99,7600,25696
10/09/1992,170.24,171.84,170.24,171.84,7421,25496
10/12/1992,171.19,172.09,170.84,171.39,3558,24901
10/13/1992,170.39,173.09,170.19,173.04,7419,24939
10/14/1992,173.09,173.79,172.19,172.74,7251,24241
10/15/1992,172.34,173.64,171.84,172.44,5240,23767
10/16/1992,171.94,172.49,171.29,172.39,3494,23578
10/19/1992,171.59,172.19,171.19,171.74,2139,23502
10/20/1992,171.39,174.84,171.39,174.44,8371,23566
10/21/1992,175.09,175.89,174.69,174.79,6111,23605
10/22/1992,174.84,175.79,174.54,175.54,4611,23236
10/23/1992,175.69,176.54,174.69,174.99,5762,23283
10/26/1992,175.34,175.79,173.89,175.44,3811,23290
10/27/1992,175.94,177.19,175.84,176.14,6376,22979
10/28/1992,176.09,176.79,175.49,176.39,3501,22863
10/29/1992,175.49,176.84,174.74,176.74,5443,22641
10/30/1992,177.39,178.09,177.29,178.04,4411,22257
11/02/1992,177.69,178.09,177.09,177.39,4721,21554
11/03/1992,176.34,177.79,175.29,177.39,5914,21202
11/04/1992,177.39,177.64,176.59,176.74,2603,20919
11/05/1992,175.29,175.99,174.34,174.54,8088,20091
11/06/1992,173.04,174.79,173.04,173.89,5114,20825
11/09/1992,173.99,174.49,171.49,171.54,5395,18345
11/10/1992,172.04,172.99,171.44,172.79,4880,16548
11/11/1992,173.19,174.89,173.19,174.84,4153,14150
11/12/1992,175.44,177.44,175.04,176.84,11159,25827
11/13/1992,178.24,179.09,177.34,178.84,10310,28198
11/16/1992,180.44,181.54,179.89,181.49,10027,30218
11/17/1992,180.04,180.64,179.14,179.24,8698,31291
11/18/1992,179.54,181.14,176.64,178.69,11878,31379
11/19/1992,178.99,179.59,177.84,178.39,6152,31867
11/20/1992,177.84,179.39,177.34,179.04,3805,32010
11/23/1992,179.34,179.74,177.59,178.09,3181,31827
11/24/1992,177.04,177.74,175.74,176.94,10553,31516
11/25/1992,176.19,177.84,175.89,177.79,4619,31754
11/30/1992,177.19,180.44,176.94,180.44,7892,32676
12/01/1992,181.19,183.44,181.19,183.14,11500,33923
12/02/1992,183.24,185.04,182.64,182.99,8747,34869
12/03/1992,182.29,184.24,182.29,183.94,7080,34238
12/04/1992,184.54,185.14,182.89,183.54,6053,34266
12/07/1992,183.54,184.44,183.24,184.04,3656,34463
12/08/1992,183.39,185.84,182.74,185.44,7481,34710
12/09/1992,185.84,186.29,185.14,185.29,6920,34585
12/10/1992,184.74,186.34,184.54,186.09,7563,35014
12/11/1992,186.49,186.89,186.04,186.74,3758,35182
12/14/1992,186.59,186.94,185.49,186.49,4255,35526
12/15/1992,185.69,186.64,185.34,186.14,5062,35278
12/16/1992,185.94,186.54,185.54,186.14,4181,35205
12/17/1992,186.04,186.54,185.64,186.19,3480,35317
12/18/1992,186.59,187.34,186.34,187.14,6148,35704
12/21/1992,187.64,189.44,187.64,189.34,7227,35755
12/22/1992,189.04,190.99,188.74,188.99,11077,35367
12/23/1992,186.74,187.84,185.69,185.99,9185,34156
12/24/1992,184.99,185.94,184.19,185.54,4328,33438
12/28/1992,185.69,188.29,185.69,187.69,4706,33409
12/29/1992,187.84,189.69,184.64,185.04,9788,33464
12/30/1992,183.64,185.69,182.74,183.24,11378,33248
12/31/1992,183.34,185.04,183.34,184.99,2256,33098
01/04/1993,185.59,185.69,181.74,182.24,7936,32629
01/05/1993,181.44,181.94,178.94,179.24,12913,31985
01/06/1993,178.99,180.04,177.44,177.74,10183,31378
01/07/1993,178.69,180.89,178.69,180.64,8494,31407
01/08/1993,181.14,181.74,177.04,177.74,12591,30168
01/11/1993,177.69,178.19,175.89,176.69,8594,28876
01/12/1993,176.84,179.59,176.49,178.99,7801,28629
01/13/1993,178.94,181.24,177.74,180.79,10127,28082
01/14/1993,180.34,180.84,178.84,179.84,5952,27355
01/15/1993,179.04,179.34,176.94,177.19,7805,27784
01/18/1993,175.44,176.39,174.19,176.09,8554,27708
01/19/1993,175.44,176.94,172.94,173.04,8501,27702
01/20/1993,172.44,173.84,171.89,171.94,10825,26236
01/21/1993,170.94,173.79,170.94,171.69,9396,26701
01/22/1993,171.44,173.14,170.19,170.24,7800,26444
01/25/1993,169.84,170.24,162.44,163.49,14151,25213
01/26/1993,162.74,165.49,161.54,165.34,8119,24400
01/27/1993,165.44,167.24,164.59,165.19,8478,24040
01/28/1993,165.29,165.94,163.44,165.74,6328,23018
01/29/1993,165.84,166.84,165.29,165.74,4228,22065
02/01/1993,166.24,168.44,166.19,168.39,5556,22014
02/02/1993,168.44,172.64,168.44,170.79,9893,20703
02/03/1993,169.54,172.44,168.74,170.54,7268,20092
02/04/1993,169.14,170.44,168.49,169.39,5497,19942
02/05/1993,168.14,170.64,167.94,170.04,4860,16964
02/08/1993,169.64,170.44,164.64,164.69,7192,15732
02/09/1993,164.14,168.24,161.94,166.74,7869,13706
02/10/1993,165.74,169.14,165.74,168.99,4512,12693
02/11/1993,170.44,172.64,170.44,172.44,6509,10101
02/12/1993,172.69,174.14,171.49,171.74,5640,26911
02/16/1993,171.94,172.39,170.44,172.14,7492,27521
02/17/1993,173.19,173.64,171.64,171.64,6179,28490
02/18/1993,172.79,173.09,172.24,172.64,4101,28819
02/19/1993,172.89,173.94,171.99,173.14,6196,28842
02/22/1993,174.14,174.74,173.64,174.24,3573,28281
02/23/1993,174.44,174.59,170.94,170.99,7293,28480
02/24/1993,171.04,173.54,170.59,173.14,6469,28304
02/25/1993,173.24,173.64,170.59,171.59,6348,28528
02/26/1993,170.74,171.04,169.44,169.99,4920,27663
03/01/1993,168.24,168.89,168.04,168.09,2753,28056
03/02/1993,168.74,169.84,168.74,169.54,2992,28078
03/03/1993,170.14,170.79,169.79,170.39,2592,28036
03/04/1993,170.34,171.19,169.84,170.69,3225,27819
03/05/1993,169.54,170.14,169.14,169.39,3055,27212
03/08/1993,168.14,168.79,167.59,168.44,6146,26789
03/09/1993,168.44,169.14,167.89,168.89,4414,25908
03/10/1993,168.74,168.94,167.04,167.49,4057,25845
03/11/1993,166.49,167.89,166.49,167.29,4513,25964
03/12/1993,166.44,167.44,166.44,166.84,3104,25854
03/15/1993,166.74,169.64,166.54,168.39,7549,26732
03/16/1993,167.79,168.54,165.64,165.69,8378,26072
03/17/1993,164.64,166.89,164.64,165.84,9695,27626
03/18/1993,165.84,166.34,165.24,165.69,2870,27212
03/19/1993,166.14,166.79,165.49,166.39,3452,27305
03/22/1993,166.89,167.74,166.24,166.44,4871,27201
03/23/1993,165.74,166.64,165.14,166.64,4130,27269
03/24/1993,166.64,168.54,166.64,167.54,6814,26765
03/25/1993,167.94,168.14,166.64,166.84,3550,26794
03/26/1993,165.89,166.34,163.34,163.69,6931,26890
03/29/1993,163.84,164.04,161.64,161.84,8345,26625
03/30/1993,161.84,162.94,161.64,161.84,4737,26163
03/31/1993,161.74,164.39,160.99,163.74,7602,26219
04/01/1993,162.74,164.24,162.54,162.94,4377,25929
04/02/1993,162.64,162.94,161.74,161.94,4218,23027
04/05/1993,160.39,161.44,160.39,160.44,3716,21931
04/06/1993,160.04,161.54,160.04,160.89,3297,21745
04/07/1993,161.39,161.54,159.44,159.59,4181,21470
04/08/1993,159.49,160.29,158.39,158.64,4852,21037
04/12/1993,158.69,159.09,157.79,158.69,1818,18687
04/13/1993,159.09,159.79,158.69,159.59,2706,18918
04/14/1993,159.79,160.24,158.84,159.49,3488,19716
04/15/1993,159.89,160.64,159.39,159.64,4384,20868
04/16/1993,159.04,159.59,158.64,158.74,3014,21701
04/19/1993,158.19,158.39,157.54,157.79,4880,22339
04/20/1993,158.09,159.39,157.79,158.44,5526,23911
04/21/1993,158.29,158.39,157.39,157.49,9171,26759
04/22/1993,157.44,158.79,157.44,158.24,6156,27428
04/23/1993,158.09,159.29,158.09,159.19,4700,27299
04/26/1993,159.19,162.59,159.19,162.44,10855,27568
04/27/1993,163.09,165.69,162.59,165.44,11547,26652
04/28/1993,164.99,165.54,163.54,164.39,7231,25628
04/29/1993,162.79,166.29,161.89,165.94,10144,27079
04/30/1993,166.59,167.59,165.24,167.49,8729,26578
05/03/1993,167.69,168.39,166.89,167.44,7164,26161
05/04/1993,165.44,166.39,162.04,162.19,9202,25372
05/05/1993,161.29,162.54,159.54,161.24,10632,25483
05/06/1993,161.39,162.89,161.39,162.39,4318,25390
05/07/1993,162.09,163.29,160.29,163.09,6582,25953
05/10/1993,162.79,164.64,161.84,163.39,6244,26114
05/11/1993,163.54,164.39,162.94,163.59,4070,25956
05/12/1993,163.19,163.29,161.99,162.09,4218,26001
05/13/1993,163.54,164.09,161.29,161.44,7727,25967
05/14/1993,161.69,162.79,161.09,162.44,4248,26382
05/17/1993,162.14,163.39,161.94,163.14,3362,26165
05/18/1993,164.54,166.69,164.29,166.59,10539,26181
05/19/1993,166.09,167.84,164.94,167.04,9942,26163
05/20/1993,167.09,168.09,166.44,166.84,6731,26096
05/21/1993,167.79,169.29,167.54,168.69,9169,25885
05/24/1993,168.79,169.59,164.39,164.74,10063,25888
05/25/1993,165.29,167.24,164.94,166.79,7319,25239
05/26/1993,167.39,168.74,166.89,168.24,5913,24685
05/27/1993,168.89,169.09,165.69,166.14,6892,24654
05/28/1993,166.14,167.29,165.49,166.84,3676,23867
06/01/1993,166.19,166.39,164.29,164.54,5915,24166
06/02/1993,164.54,165.59,163.79,164.89,6750,23558
06/03/1993,164.89,165.34,163.89,164.19,4241,23064
06/04/1993,163.69,164.19,162.04,162.14,8058,22664
06/07/1993,161.99,162.29,160.89,161.54,5604,22264
06/08/1993,161.79,162.69,161.54,161.74,3418,21726
06/09/1993,162.09,162.39,161.09,161.64,3300,21220
06/10/1993,161.79,162.49,161.54,162.34,2921,20809
06/11/1993,162.29,162.44,160.29,160.44,5353,20152
06/14/1993,160.39,162.09,160.29,162.04,2518,19216
06/15/1993,161.29,164.64,161.19,164.59,4240,19749
06/16/1993,163.59,164.19,161.89,162.44,5866,21031
06/17/1993,162.44,165.29,162.44,165.14,6964,22386
06/18/1993,165.59,166.24,164.69,164.84,11648,22309
06/21/1993,164.44,165.39,163.19,163.74,8195,27312
06/22/1993,164.74,164.99,163.79,164.74,5663,28175
06/23/1993,164.49,165.59,164.09,165.24,5226,28131
06/24/1993,165.24,165.59,163.99,164.49,3982,28053
06/25/1993,164.89,165.09,162.64,163.24,6431,28395
06/28/1993,162.89,163.89,162.89,163.84,3267,28036
06/29/1993,163.39,163.59,161.89,161.99,5452,28170
06/30/1993,162.14,162.79,161.74,162.74,4426,28306
07/01/1993,162.89,163.69,162.39,163.64,4045,28717
07/02/1993,164.14,166.14,164.14,166.09,8892,29272
07/06/1993,168.14,173.39,168.14,173.04,15222,31390
07/07/1993,173.39,173.69,170.59,171.14,9685,31579
07/08/1993,169.64,172.74,169.64,171.74,8816,33092
07/09/1993,172.99,173.29,171.44,171.59,5957,32607
07/12/1993,170.09,171.19,169.99,170.94,3960,32994
07/13/1993,173.89,175.34,171.74,174.99,11586,34112
07/14/1993,173.39,175.89,172.44,172.64,9471,34879
07/15/1993,170.99,174.69,170.99,173.79,7723,35013
07/16/1993,172.39,174.29,172.09,172.64,5330,34154
07/19/1993,172.89,174.79,172.49,174.14,5403,34288
07/20/1993,175.39,176.34,173.14,173.69,8987,33829
07/21/1993,173.89,174.44,172.94,173.09,4128,33263
07/22/1993,172.09,175.09,172.09,174.29,5106,32999
07/23/1993,173.59,173.99,172.69,173.84,3885,32949
07/26/1993,173.99,174.64,172.39,172.84,4694,32437
07/27/1993,172.19,174.59,172.19,174.14,6367,32500
07/28/1993,173.89,175.19,173.89,174.84,4023,31771
07/29/1993,175.09,175.64,174.74,175.49,3988,31057
07/30/1993,176.74,179.29,176.59,177.94,10511,32048
08/02/1993,179.59,180.09,178.34,178.79,5549,31522
08/03/1993,178.19,180.74,178.19,180.64,6300,30958
08/04/1993,181.24,181.49,179.09,179.49,7244,29966
08/05/1993,178.69,181.29,178.69,180.19,6160,29514
08/06/1993,178.89,179.74,175.89,177.34,10298,27098
08/09/1993,177.34,178.59,177.19,178.14,4086,25775
08/10/1993,178.49,178.79,176.19,176.34,5005,25068
08/11/1993,176.04,176.64,170.49,171.49,13792,21334
08/12/1993,171.79,173.04,170.64,170.99,4838,20957
08/13/1993,169.34,171.14,168.04,170.54,7919,22419
08/16/1993,171.84,172.94,171.64,172.89,4538,23406
08/17/1993,173.54,173.99,171.94,172.54,6465,25448
08/18/1993,171.99,174.64,171.79,173.89,7311,27513
08/19/1993,173.39,174.39,172.69,173.59,6739,30036
08/20/1993,173.24,174.24,173.04,173.49,9374,31965
08/23/1993,173.79,176.94,173.64,176.79,7381,33232
08/24/1993,177.04,177.74,175.79,176.24,6042,33594
08/25/1993,176.44,177.79,175.09,177.59,5223,33706
08/26/1993,178.04,178.44,176.34,176.79,7998,33537
08/27/1993,177.04,178.19,176.84,177.69,6291,34265
08/30/1993,177.04,178.39,177.04,177.94,3231,33579
08/31/1993,177.14,177.54,176.04,176.44,6537,33957
09/01/1993,175.84,178.04,175.84,177.49,6275,33950
09/02/1993,176.94,177.59,176.44,176.54,3468,33585
09/03/1993,175.34,175.84,173.94,174.79,7182,33657
09/07/1993,173.99,177.24,172.69,176.79,9390,33402
09/08/1993,177.59,178.24,176.94,177.34,5854,33812
09/09/1993,177.14,180.94,177.14,180.74,13447,35136
09/10/1993,180.74,182.04,179.34,181.69,9812,37060
09/13/1993,181.74,182.34,179.59,180.09,7750,37136
09/14/1993,179.94,182.24,179.94,181.19,8185,37789
09/15/1993,180.34,181.79,179.94,180.64,6323,37622
09/16/1993,180.54,180.94,179.74,180.04,4698,37283
09/17/1993,179.24,181.54,179.24,181.39,5754,37942
09/20/1993,180.64,181.34,179.04,179.99,7620,37793
09/21/1993,179.94,180.44,175.54,175.64,15922,36528
09/22/1993,176.54,177.74,176.54,177.09,6865,34831
09/23/1993,176.69,180.34,176.69,180.19,9371,35238
09/24/1993,180.24,180.74,178.09,179.64,7967,34489
09/27/1993,179.29,179.64,175.39,176.04,12026,34863
09/28/1993,176.24,177.54,175.34,175.94,6969,34317
09/29/1993,175.24,175.54,173.09,174.19,11526,33941
09/30/1993,173.04,175.49,172.94,173.04,8618,33998
10/01/1993,171.79,173.44,171.14,172.04,10187,33699
10/04/1993,172.14,172.99,171.34,171.89,4878,33361
10/05/1993,171.89,173.44,169.84,170.44,8974,33740
10/06/1993,170.44,170.74,169.34,170.59,7819,34090
10/07/1993,171.04,171.54,170.04,170.59,5041,34381
10/08/1993,170.84,172.74,170.84,172.64,7401,34539
10/11/1993,172.79,174.04,172.24,173.59,5118,33814
10/12/1993,172.29,173.04,170.04,170.99,9230,34668
10/13/1993,170.64,171.79,170.64,171.59,4308,34079
10/14/1993,171.14,173.84,171.14,173.24,8453,33569
10/15/1993,173.04,173.69,172.34,173.64,4248,33180
10/18/1993,175.04,176.84,175.04,176.69,8578,32602
10/19/1993,176.74,177.04,174.64,174.84,7167,32407
10/20/1993,174.34,176.74,173.94,174.14,9271,32006
10/21/1993,175.09,176.39,174.44,176.04,5800,31912
10/22/1993,175.94,176.14,175.04,175.69,3503,31821
10/25/1993,176.04,176.34,172.34,172.79,8771,33218
10/26/1993,172.84,174.39,171.34,173.24,10661,32983
10/27/1993,172.69,175.29,172.24,174.89,6060,32286
10/28/1993,175.39,176.69,174.79,176.54,7535,31618
10/29/1993,177.09,177.99,176.39,177.84,8116,31469
11/01/1993,177.84,178.14,175.64,176.09,6344,30983
11/02/1993,176.34,177.49,176.24,177.39,4483,30528
11/03/1993,177.04,177.99,176.59,176.84,5378,30733
11/04/1993,175.04,175.79,173.59,173.69,8688,30159
11/05/1993,174.29,175.79,173.14,175.59,7478,26961
11/08/1993,176.14,176.54,173.44,173.99,7167,25306
11/09/1993,173.54,175.34,173.24,174.29,6191,24235
11/10/1993,173.44,174.79,172.64,174.59,6589,22832
11/11/1993,173.94,174.54,172.74,173.54,5903,21718
11/12/1993,171.24,172.04,170.94,171.44,6014,21092
11/15/1993,172.44,172.59,171.74,172.54,3567,22756
11/16/1993,173.94,174.69,173.69,174.39,8209,26620
11/17/1993,174.54,174.84,173.74,173.89,12887,31666
11/18/1993,174.49,176.89,174.49,176.79,11572,34329
11/19/1993,176.24,176.74,173.84,173.89,11642,34889
11/22/1993,173.54,174.94,172.34,173.09,7994,35133
11/23/1993,173.84,174.74,173.54,174.44,6102,34033
11/24/1993,173.94,174.39,173.49,174.29,4159,33722
11/29/1993,173.39,175.39,173.24,175.14,6178,34218
11/30/1993,174.44,175.14,173.24,173.34,5654,33944
12/01/1993,173.94,174.64,173.79,174.39,5050,33950
12/02/1993,173.84,174.49,171.79,172.04,10439,35738
12/03/1993,172.99,173.44,172.99,173.34,7144,35156
12/06/1993,173.39,173.64,171.14,171.69,8971,36583
12/07/1993,172.29,172.69,171.24,172.49,6595,36541
12/08/1993,172.14,173.34,171.64,172.89,5590,36493
12/09/1993,172.74,173.49,172.74,173.09,4255,36132
12/10/1993,174.44,175.14,174.19,174.99,8147,35858
12/13/1993,174.34,174.94,174.04,174.54,4183,35167
12/14/1993,174.24,176.04,174.19,175.84,10315,36137
12/15/1993,175.54,175.99,174.84,175.54,6087,36994
12/16/1993,175.99,176.04,174.24,174.69,8387,36442
12/17/1993,175.24,175.59,174.49,174.59,4752,34881
12/20/1993,173.64,174.19,171.79,171.99,1825,34419
12/21/1993,172.54,172.74,171.79,171.99,5712,33873
12/22/1993,171.74,172.44,171.34,172.04,4409,33571
12/23/1993,172.04,172.39,171.59,172.19,3245,33838
12/27/1993,171.84,173.54,171.84,172.94,4414,34151
12/28/1993,172.79,172.99,172.24,172.44,3413,33740
12/29/1993,172.84,172.99,170.44,170.64,8334,35119
12/30/1993,169.39,169.74,167.09,167.29,14387,36034
01/03/1994,167.19,169.09,167.19,168.24,5844,36065
01/04/1994,167.99,168.44,167.04,167.59,7048,36258
01/05/1994,168.39,168.84,167.14,167.29,6608,35938
01/06/1994,166.29,167.94,166.29,167.84,6710,35921
01/07/1994,167.54,168.44,166.39,168.24,9432,35468
01/10/1994,168.34,169.09,168.34,168.79,4911,34952
01/11/1994,168.84,169.09,167.34,167.44,5455,35563
01/12/1994,167.79,168.79,167.14,168.69,7552,35144
01/13/1994,168.34,169.54,168.34,169.19,6055,34671
01/14/1994,168.64,170.14,168.49,169.69,6538,34849
01/17/1994,170.04,170.34,168.99,169.44,5785,34517
01/18/1994,169.39,170.64,169.39,170.39,6496,34216
01/19/1994,169.34,169.84,167.74,168.24,9940,33792
01/20/1994,168.54,171.14,168.54,170.39,12384,32749
01/21/1994,170.69,171.54,169.64,169.99,7606,31656
01/24/1994,171.29,171.59,169.84,170.39,6231,31355
01/25/1994,169.99,170.54,169.44,170.24,4610,30505
01/26/1994,169.54,170.84,169.34,170.54,5199,30136
01/27/1994,170.64,170.99,169.99,170.14,4566,29605
01/28/1994,169.89,170.44,169.54,170.34,3160,29128
01/31/1994,169.94,170.24,167.39,168.09,8924,29138
02/01/1994,168.79,169.09,167.69,168.14,5936,28138
02/02/1994,167.89,168.89,167.89,168.69,4719,27356
02/03/1994,168.99,171.99,168.94,171.84,15333,26808
02/04/1994,171.24,173.24,171.24,172.44,10961,22361
02/07/1994,172.99,173.14,171.89,172.64,5126,22056
02/08/1994,172.64,172.94,171.54,171.69,5373,20761
02/09/1994,171.89,172.34,171.34,171.89,4565,19347
02/10/1994,171.59,172.24,171.59,171.89,3836,18086
02/11/1994,171.74,171.84,170.94,171.04,3631,16787
02/14/1994,171.29,171.44,170.29,170.89,4182,22590
02/15/1994,171.19,172.79,171.14,172.39,12900,25254
02/16/1994,171.49,172.29,171.49,171.69,9831,28930
02/17/1994,172.29,173.79,172.29,172.84,10051,30766
02/18/1994,173.24,173.44,172.59,173.14,5630,30670
02/22/1994,173.29,173.49,171.04,172.39,8542,30703
02/23/1994,172.79,173.19,172.09,172.39,4395,30217
02/24/1994,171.79,172.14,171.69,171.94,3611,30358
02/25/1994,171.79,172.99,171.74,172.14,5324,30287
02/28/1994,171.49,171.89,170.34,170.69,8683,30085
03/01/1994,171.04,171.34,170.89,170.94,3956,29440
03/02/1994,171.29,171.54,169.49,170.44,8310,29691
03/03/1994,170.44,171.79,170.39,171.39,7345,29549
03/04/1994,171.39,172.24,171.09,172.19,5663,29536
03/07/1994,172.04,173.49,171.89,173.19,10380,30965
03/08/1994,173.19,173.39,172.64,172.94,4548,30376
03/09/1994,172.49,173.69,172.19,173.54,7822,31691
03/10/1994,174.19,174.69,174.04,174.34,8475,33015
03/11/1994,173.89,174.19,172.94,173.09,7159,32596
03/14/1994,174.09,175.84,174.09,175.69,11835,34171
03/15/1994,175.39,175.84,174.89,175.69,5752,34040
03/16/1994,175.79,176.89,174.59,176.59,11275,35128
03/17/1994,176.64,176.94,175.84,176.39,6440,34584
03/18/1994,175.89,177.04,175.44,176.79,6280,34434
03/21/1994,176.19,176.39,175.59,176.04,4122,34208
03/22/1994,176.44,177.39,176.29,177.19,6843,33557
03/23/1994,176.84,177.79,176.59,177.54,5512,33882
03/24/1994,177.34,178.19,177.14,177.89,5461,33388
03/25/1994,176.79,177.69,176.79,177.19,4568,32931
03/28/1994,176.49,176.69,175.84,175.94,4604,32322
03/29/1994,176.09,176.29,174.79,175.49,7491,31881
03/30/1994,175.44,175.89,174.84,175.44,5271,30911
03/31/1994,175.34,176.89,175.09,176.49,5420,29989
04/04/1994,175.69,176.09,174.09,174.69,9453,28743
04/05/1994,174.79,175.39,174.49,174.59,4176,28177
04/06/1994,174.89,177.59,173.89,177.34,12854,28427
04/07/1994,177.54,178.89,177.54,178.24,8104,27523
04/08/1994,178.24,178.69,177.24,177.59,5164,26065
04/11/1994,177.14,179.04,177.04,178.49,7269,24580
04/12/1994,179.09,179.49,177.74,178.34,6871,24161
04/13/1994,177.79,178.49,177.14,177.39,5910,25777
04/14/1994,177.24,178.29,176.69,177.89,6656,28285
04/15/1994,175.94,176.89,173.59,174.59,14147,29051
04/18/1994,175.24,175.74,174.49,175.59,11893,30831
04/19/1994,174.89,175.94,174.24,174.94,12028,31336
04/20/1994,175.69,176.79,175.49,176.39,8440,31006
04/21/1994,176.74,177.29,176.24,176.49,8091,31668
04/22/1994,175.99,177.89,175.74,177.34,9543,31329
04/25/1994,177.34,177.79,177.09,177.24,4771,30515
04/26/1994,176.84,177.69,176.69,177.09,6192,30185
04/28/1994,177.39,181.19,177.39,181.04,18860,34025
04/29/1994,180.79,182.19,180.59,181.99,9960,34524
05/02/1994,182.19,182.69,181.29,182.34,5634,34344
05/03/1994,184.74,186.89,184.59,186.54,13541,35788
05/04/1994,188.04,189.49,187.09,187.39,11716,35780
05/05/1994,186.59,192.99,186.19,192.34,14985,35444
05/06/1994,195.74,200.99,192.99,196.69,14886,34901
05/09/1994,196.29,201.69,194.49,201.39,10226,34878
05/10/1994,202.99,205.49,197.99,202.09,13847,33874
05/11/1994,199.49,202.69,198.49,199.64,8991,33096
05/12/1994,198.29,202.39,197.19,201.94,11396,33181
05/13/1994,204.49,208.74,204.39,208.19,14454,31807
05/16/1994,212.49,221.49,210.99,220.54,17222,30394
05/17/1994,218.99,222.39,212.49,213.34,14934,28623
05/18/1994,212.89,220.99,210.49,217.44,13249,27448
05/19/1994,222.49,226.49,220.49,225.04,9375,26923
05/20/1994,221.69,223.99,219.99,223.39,6143,26044
05/23/1994,220.74,231.79,220.59,231.54,7762,26032
05/24/1994,236.49,237.99,220.49,225.59,14145,26752
05/25/1994,221.74,224.99,217.19,220.24,10252,25946
05/26/1994,213.49,216.74,209.99,210.29,11416,23933
05/27/1994,212.39,216.69,208.49,213.79,7442,22817
05/31/1994,218.69,219.99,217.59,218.49,5779,21773
06/01/1994,216.99,217.69,213.09,215.49,6896,20617
06/02/1994,217.89,219.39,214.49,218.74,5809,20415
06/03/1994,217.59,218.69,216.39,217.04,4000,20544
06/06/1994,215.09,215.49,209.79,211.74,7283,18230
06/07/1994,211.44,216.24,210.74,215.44,5805,17572
06/08/1994,214.59,222.49,213.79,220.44,7418,17286
06/09/1994,219.99,222.29,215.49,217.34,5614,16208
06/10/1994,215.99,219.49,214.99,217.69,6119,14014
06/13/1994,224.09,231.34,222.74,230.79,8131,21998
06/14/1994,230.79,235.99,228.69,230.99,12083,24124
06/15/1994,228.99,232.99,227.34,231.29,9265,25721
06/16/1994,235.09,235.59,225.84,227.09,10925,26617
06/17/1994,225.84,229.59,225.84,228.29,7983,28066
06/20/1994,225.09,226.29,222.34,224.94,9064,28947
06/21/1994,225.39,229.89,225.39,226.99,9175,30063
06/22/1994,226.89,228.29,220.94,222.94,10198,30067
06/23/1994,221.29,222.94,219.69,221.79,6988,29703
06/24/1994,223.84,224.34,219.69,221.19,7405,28468
06/27/1994,258.59,263.09,246.59,254.69,16701,28146
06/28/1994,261.49,266.84,259.69,266.04,11762,28923
06/29/1994,263.24,293.09,261.89,282.94,14448,27730
06/30/1994,285.09,288.09,278.09,284.69,8966,27267
07/01/1994,294.59,297.09,287.59,288.24,8058,27356
07/05/1994,279.59,283.59,278.74,279.44,6234,26956
07/06/1994,280.59,289.59,278.59,287.59,8804,27137
07/07/1994,289.59,290.59,277.09,286.44,12506,24788
07/08/1994,286.44,288.49,280.09,281.44,5292,24302
07/11/1994,313.09,332.59,312.59,328.44,11936,24179
07/12/1994,325.09,342.34,325.09,339.89,10786,23475
07/13/1994,343.59,367.09,334.09,337.94,17891,24572
07/14/1994,336.09,342.59,327.09,328.69,8144,24387
07/15/1994,327.09,339.59,325.09,331.94,6331,24196
07/18/1994,330.34,336.49,328.34,334.14,5132,23230
07/19/1994,330.09,332.34,326.09,326.59,5343,22851
07/20/1994,317.59,320.09,310.84,313.64,8958,22359
07/21/1994,313.69,326.59,308.59,322.29,7533,22136
07/22/1994,323.99,325.59,311.59,312.49,5144,21394
07/25/1994,304.59,306.59,298.09,302.29,7702,20216
07/26/1994,302.99,310.84,295.09,301.19,7379,19790
07/27/1994,310.59,312.09,298.34,304.04,6223,19552
07/28/1994,296.09,301.59,293.09,295.49,6563,18674
07/29/1994,293.59,297.09,289.59,295.84,5677,18366
08/01/1994,297.59,306.09,297.59,304.69,4516,18395
08/02/1994,307.59,313.09,305.59,306.49,4968,17733
08/03/1994,304.74,307.59,302.09,303.39,4946,17336
08/04/1994,304.09,305.34,299.99,300.89,3462,17152
08/05/1994,299.34,301.24,291.59,295.84,5818,17826
08/08/1994,291.09,292.34,271.09,271.69,7964,13555
08/09/1994,268.09,277.59,267.09,275.39,6571,11086
08/10/1994,275.84,280.59,269.09,270.54,3811,9833
08/11/1994,268.09,278.59,266.84,277.94,3356,9329
08/12/1994,278.34,279.34,273.34,274.19,3634,16527
08/15/1994,284.34,288.84,282.34,287.79,5861,17237
08/16/1994,285.59,287.34,283.39,286.34,5202,17643
08/17/1994,284.74,285.04,272.84,274.09,7233,17723
08/18/1994,271.59,280.34,271.59,277.64,6614,18876
08/19/1994,276.39,277.64,271.34,273.14,5992,20078
08/22/1994,272.34,280.34,270.34,278.84,6168,21313
08/23/1994,282.84,287.59,281.34,286.94,6066,21840
08/24/1994,284.34,287.59,283.14,284.09,4572,21506
08/25/1994,284.34,287.34,283.44,287.14,3202,21367
08/26/1994,288.04,302.34,285.24,300.49,8318,21846
08/29/1994,298.34,307.24,298.34,303.74,5468,22328
08/30/1994,301.84,305.84,300.74,302.64,5055,22549
08/31/1994,306.84,310.59,299.59,300.24,6906,22794
09/01/1994,298.34,304.09,298.34,301.44,5104,22677
09/02/1994,302.04,303.84,298.59,299.24,3318,22947
09/06/1994,304.34,307.84,304.34,307.04,5083,22898
09/07/1994,311.34,313.09,301.84,305.79,7850,23145
09/08/1994,305.09,307.54,302.39,304.89,4507,22945
09/09/1994,304.84,307.59,304.84,306.34,3427,22732
09/12/1994,306.09,314.34,306.09,313.34,5978,23166
09/13/1994,313.59,315.79,310.84,311.54,7735,22822
09/14/1994,304.94,309.09,300.54,302.04,8604,23220
09/15/1994,302.34,303.59,297.34,301.74,5827,22747
09/16/1994,302.84,313.09,302.84,311.14,7174,22984
09/19/1994,316.29,319.84,314.99,315.89,7513,23177
09/20/1994,320.59,321.34,315.44,317.34,6487,23372
09/21/1994,316.34,320.84,314.59,320.69,5742,23129
09/22/1994,318.84,320.04,314.84,316.89,5020,23602
09/23/1994,317.34,321.84,316.14,318.99,6320,22862
09/26/1994,317.34,320.59,315.64,315.94,5353,22497
09/27/1994,311.59,313.34,308.59,309.29,8455,21963
09/28/1994,307.84,311.29,301.94,303.84,7797,21897
09/29/1994,303.84,305.84,300.54,305.44,7124,21085
09/30/1994,300.34,301.84,296.84,298.19,8380,20663
10/03/1994,301.59,302.54,297.59,298.94,5351,20048
10/04/1994,300.04,304.29,300.04,303.49,6726,20342
10/05/1994,303.09,305.09,300.04,304.39,7840,20271
10/06/1994,300.09,302.59,294.34,295.09,8709,19270
10/07/1994,285.74,288.59,278.84,282.24,10889,17276
10/10/1994,283.24,284.84,268.59,269.09,8749,16539
10/11/1994,270.34,277.09,270.09,273.74,7487,15487
10/12/1994,273.59,280.84,273.59,280.24,7049,15323
10/13/1994,279.34,284.84,276.84,283.94,6474,14783
10/14/1994,276.94,279.34,275.09,277.69,4751,14767
10/17/1994,268.34,296.84,268.34,293.19,8233,14646
10/18/1994,288.19,292.09,282.84,284.24,5058,14499
10/19/1994,281.34,295.59,279.44,290.94,6868,13726
10/20/1994,289.59,294.34,288.34,291.99,3214,13390
10/21/1994,288.34,289.34,283.14,284.89,3935,13300
10/24/1994,277.84,287.34,277.44,286.09,4990,13067
10/25/1994,286.09,289.14,284.24,284.79,4642,12691
10/26/1994,279.59,283.59,279.14,280.14,4687,12540
10/27/1994,281.59,282.24,275.44,278.74,5461,12508
10/28/1994,276.94,279.34,276.34,278.84,2996,12006
10/31/1994,275.34,277.24,274.44,276.74,2770,11834
11/01/1994,277.34,279.09,275.09,275.69,3200,11628
11/02/1994,273.69,274.44,264.84,267.64,8704,11946
11/03/1994,267.84,271.59,266.59,270.04,4824,11800
11/04/1994,270.34,272.84,268.59,272.34,5629,10386
11/07/1994,272.59,273.59,270.74,273.14,2815,9539
11/08/1994,271.84,284.34,271.84,278.34,8692,8656
11/09/1994,279.34,281.84,274.44,276.24,4191,7931
11/10/1994,274.24,275.74,272.49,273.19,3063,8204
11/11/1994,273.59,274.54,270.04,273.29,2691,8364
11/14/1994,273.64,273.64,266.34,266.49,4888,14493
11/15/1994,263.09,265.34,259.34,261.24,6932,15346
11/16/1994,260.59,266.34,258.54,265.59,6650,16287
11/17/1994,264.54,267.34,259.84,261.09,7218,17389
11/18/1994,261.34,262.79,255.84,256.69,5107,17486
11/21/1994,252.84,253.84,244.84,248.04,8686,19489
11/22/1994,251.34,253.84,247.59,249.79,7443,17467
11/23/1994,242.34,249.34,242.34,247.89,6764,17867
11/28/1994,248.64,250.74,245.74,249.44,4594,17597
11/29/1994,250.84,251.59,245.99,246.54,5791,17899
11/30/1994,243.09,245.74,240.84,245.14,6634,17743
12/01/1994,245.09,246.84,244.04,246.04,3857,18041
12/02/1994,244.14,246.09,242.09,245.34,4451,17205
12/05/1994,244.09,248.99,244.09,247.69,5503,17904
12/06/1994,247.24,250.74,246.59,249.84,4837,17618
12/07/1994,250.64,253.19,248.34,249.24,5550,17376
12/08/1994,247.84,250.14,247.44,248.79,3067,17250
12/09/1994,248.84,249.29,246.74,247.09,3210,17126
12/12/1994,245.69,251.09,245.34,250.14,4372,17238
12/13/1994,247.94,248.59,236.84,237.94,9162,17347
12/14/1994,230.84,233.59,228.84,231.44,8093,16989
12/15/1994,232.84,234.94,231.84,234.74,4829,17298
12/16/1994,237.74,245.94,237.04,242.89,8294,17206
12/19/1994,242.59,244.54,240.84,243.19,4412,17315
12/20/1994,241.14,246.34,240.94,245.99,4928,16968
12/21/1994,251.84,259.34,251.84,258.09,10875,17160
12/22/1994,255.54,256.84,252.59,256.09,5213,16262
12/23/1994,256.84,258.34,256.34,256.79,2282,16025
12/27/1994,256.34,257.74,256.04,256.74,1986,16316
12/28/1994,258.04,259.09,256.74,258.54,3366,16040
12/29/1994,260.34,262.34,257.34,258.19,4911,15753
12/30/1994,255.34,256.34,252.09,253.19,3974,15939
01/03/1995,250.84,252.64,249.69,252.09,3444,15818
01/04/1995,252.84,254.14,250.09,252.34,4199,15823
01/05/1995,251.09,257.59,250.69,256.89,6641,15989
01/06/1995,256.34,259.84,254.94,259.29,10149,15696
01/09/1995,258.74,259.84,252.34,253.44,5522,15885
01/10/1995,251.44,255.14,251.04,253.34,5576,15533
01/11/1995,255.84,256.34,247.44,249.04,8347,15303
01/12/1995,249.59,252.24,248.59,252.04,4225,14925
01/13/1995,253.59,254.54,252.54,254.14,4012,14815
01/16/1995,255.34,255.64,251.04,252.79,4333,15291
01/17/1995,254.34,256.09,253.44,254.64,4803,14926
01/18/1995,253.49,258.84,253.14,258.59,6466,15161
01/19/1995,258.84,259.34,255.84,256.69,5148,15435
01/20/1995,255.84,260.59,252.79,254.19,8558,15575
01/23/1995,254.34,255.59,253.14,253.89,3325,15322
01/24/1995,253.14,254.44,248.84,250.94,8664,14363
01/25/1995,250.34,252.14,249.14,249.74,4928,14155
01/26/1995,248.04,252.34,247.24,251.34,7612,14703
01/27/1995,250.84,252.09,245.34,245.99,8146,13867
01/30/1995,242.74,244.84,239.09,241.79,7561,13867
01/31/1995,242.59,242.74,238.34,239.84,5915,13812
02/01/1995,239.69,241.84,239.04,240.09,4924,12973
02/02/1995,239.44,243.34,239.44,242.54,5623,12695
02/03/1995,242.54,243.74,237.54,238.69,6164,12120
02/06/1995,239.39,239.74,235.09,238.24,4945,13267
02/07/1995,239.14,239.99,237.94,238.34,3086,12312
02/08/1995,237.04,243.59,236.59,241.19,7552,11525
02/09/1995,241.59,244.34,241.59,243.24,5313,11386
02/10/1995,241.84,248.14,241.59,247.09,6104,11136
02/13/1995,247.09,247.69,246.19,246.54,2371,12938
02/14/1995,246.54,250.89,246.54,248.84,6371,14126
02/15/1995,249.29,249.99,247.69,249.24,4285,14656
02/16/1995,247.94,250.29,244.54,245.59,6448,15542
02/17/1995,246.54,252.29,245.89,251.89,7688,16057
02/21/1995,253.29,255.59,251.49,252.29,8230,16069
02/22/1995,251.54,252.54,250.49,251.64,4092,15756
02/23/1995,251.79,254.69,250.84,251.89,6221,15806
02/24/1995,253.29,256.99,253.29,256.84,8120,16349
02/27/1995,257.79,266.99,257.79,266.14,12753,17858
02/28/1995,264.79,265.79,262.89,263.54,6892,18064
03/01/1995,261.79,269.99,261.74,268.94,11245,19170
03/02/1995,267.39,269.99,262.29,264.94,8583,18939
03/03/1995,263.29,267.29,260.99,262.09,7305,18865
03/06/1995,261.54,264.04,260.04,262.04,4034,18741
03/07/1995,263.04,264.79,260.54,261.94,5619,18373
03/08/1995,262.19,265.09,261.04,263.64,6541,18486
03/09/1995,265.29,266.29,264.04,265.54,4510,18238
03/10/1995,267.29,271.24,266.19,270.04,7772,18762
03/13/1995,268.79,269.79,262.54,264.44,8451,18609
03/14/1995,257.29,267.59,257.29,264.69,8875,18602
03/15/1995,262.79,263.79,260.29,261.09,5485,17920
03/16/1995,262.79,264.69,252.84,253.49,10818,16549
03/17/1995,252.89,255.19,249.09,251.44,8937,15341
03/20/1995,251.54,252.19,248.94,250.79,5168,14924
03/21/1995,252.04,254.79,247.59,253.74,8165,15286
03/22/1995,253.59,254.49,249.99,251.84,5307,15279
03/23/1995,249.04,251.19,247.64,247.94,7358,14617
03/24/1995,246.39,250.69,243.89,249.89,8159,14217
03/27/1995,248.89,252.09,248.89,249.99,3929,13635
03/28/1995,248.49,252.79,247.99,249.79,6501,13607
03/29/1995,248.39,250.59,247.84,249.54,3631,13094
03/30/1995,251.04,251.99,245.49,246.34,6561,13341
03/31/1995,246.29,248.79,245.04,248.59,4349,13092
04/03/1995,249.09,249.29,246.89,247.74,3314,12633
04/04/1995,247.54,248.49,246.54,247.39,3456,12327
04/05/1995,247.79,250.69,247.79,249.74,4991,12266
04/06/1995,249.79,251.64,248.79,249.09,4568,12034
04/07/1995,248.19,250.99,247.84,249.39,4392,11359
04/10/1995,248.79,249.99,248.19,249.29,2142,10591
04/11/1995,249.89,250.04,247.29,247.74,4221,9546
04/12/1995,247.49,248.19,247.09,247.94,2431,11173
04/13/1995,247.69,247.89,244.09,245.09,4825,11829
04/17/1995,243.49,247.94,243.49,246.84,3493,12483
04/18/1995,245.99,250.99,245.44,248.84,6909,14085
04/19/1995,249.99,253.74,249.49,253.29,9341,15774
04/20/1995,253.29,256.29,253.29,253.64,8678,17486
04/21/1995,252.99,257.49,252.89,256.79,6335,17961
04/24/1995,256.49,259.69,255.39,258.79,5274,17393
04/25/1995,258.49,259.44,256.04,258.84,6842,17476
04/26/1995,257.59,258.94,256.34,257.94,6182,17630
04/27/1995,256.24,257.24,255.59,255.94,3826,17773
04/28/1995,254.79,255.04,253.29,254.64,4273,17734
05/01/1995,253.59,254.74,253.39,253.64,1862,17697
05/02/1995,252.39,252.84,251.09,252.34,4256,17380
05/03/1995,253.24,256.99,253.24,256.79,5289,18039
05/04/1995,256.59,258.59,255.54,256.09,4797,17990
05/05/1995,255.09,256.89,254.89,255.34,4187,17728
05/08/1995,255.19,255.49,254.39,254.49,1681,17711
05/09/1995,253.89,257.99,253.89,255.29,5995,18548
05/10/1995,254.79,256.89,254.24,255.29,3542,18639
05/11/1995,254.49,256.29,248.99,250.39,8251,18021
05/12/1995,250.49,250.89,248.49,248.59,5660,17574
05/15/1995,248.74,251.74,248.74,250.54,3965,17514
05/16/1995,251.09,251.44,247.59,247.94,5506,17334
05/17/1995,247.29,251.29,246.74,250.84,4673,17297
05/18/1995,248.74,249.99,246.59,246.89,7393,16652
05/19/1995,247.49,248.74,246.69,247.59,3513,16505
05/22/1995,246.79,247.19,242.59,242.84,7796,17973
05/23/1995,241.94,242.99,233.29,235.94,13357,19908
05/24/1995,233.89,238.39,230.89,231.54,7703,19707
05/25/1995,229.89,236.49,229.49,235.34,7236,19221
05/26/1995,236.24,237.79,229.49,232.59,6192,19008
05/30/1995,232.99,235.49,232.24,234.54,3797,17853
05/31/1995,235.49,236.79,231.99,234.34,5960,18265
06/01/1995,235.24,240.24,235.24,239.14,7175,17420
06/02/1995,241.99,242.49,237.09,240.09,6056,17079
06/05/1995,239.14,239.74,238.49,238.89,1559,16334
06/06/1995,237.79,238.39,235.19,237.14,4326,16090
06/07/1995,236.24,237.69,228.99,230.64,7253,15964
06/08/1995,230.99,232.99,228.99,232.19,5187,15668
06/09/1995,233.24,234.74,230.79,232.79,4334,15016
06/12/1995,232.49,235.49,232.49,234.79,1507,12218
06/13/1995,234.24,234.59,226.69,227.34,4545,13533
06/14/1995,228.59,231.19,227.09,227.64,6658,16565
06/15/1995,228.49,236.99,228.24,234.54,4839,16491
06/16/1995,232.89,233.19,229.04,230.39,3963,16968
06/19/1995,227.74,228.24,225.59,227.44,4769,17656
06/20/1995,226.99,230.89,226.99,229.79,4637,18566
06/21/1995,231.39,234.19,228.19,229.14,6423,19736
06/22/1995,231.49,232.94,228.79,229.34,4154,20248
06/23/1995,227.99,228.59,220.99,223.94,6895,20635
06/26/1995,224.99,225.79,215.99,217.44,5556,20980
06/27/1995,218.74,218.99,213.24,217.09,6729,20465
06/28/1995,217.24,219.34,215.99,218.34,4378,20011
06/29/1995,219.49,220.74,214.99,215.89,4936,20008
06/30/1995,213.09,214.44,208.99,209.29,4869,20162
07/05/1995,208.99,212.99,204.49,205.14,6834,19807
07/06/1995,200.99,203.89,198.99,200.04,7452,20565
07/07/1995,201.49,210.29,201.29,208.84,7004,20684
07/10/1995,210.49,217.99,206.74,216.34,8076,20695
07/11/1995,216.49,219.14,213.74,215.44,6785,20386
07/12/1995,214.89,218.74,213.79,217.59,5873,19787
07/13/1995,217.49,218.74,216.09,218.19,3810,19734
07/14/1995,218.39,224.89,218.39,223.69,8388,18927
07/17/1995,221.09,221.99,216.84,218.29,6081,18594
07/18/1995,214.74,218.69,212.19,217.69,7254,18303
07/19/1995,218.69,221.29,217.59,218.54,4859,18228
07/20/1995,218.24,221.49,217.99,221.19,5161,17872
07/21/1995,222.99,228.49,222.99,227.29,10117,16474
07/24/1995,225.29,226.99,224.64,225.69,3655,16267
07/25/1995,223.49,228.49,222.64,226.34,6290,16147
07/26/1995,229.99,231.79,229.49,231.29,7566,15806
07/27/1995,229.84,230.24,226.34,226.59,6389,15072
07/28/1995,223.99,225.89,221.99,222.29,5596,14844
07/31/1995,220.24,224.99,216.49,224.69,6316,14373
08/01/1995,224.99,225.49,219.34,220.99,5867,14180
08/02/1995,219.99,226.24,219.99,223.39,6734,13902
08/03/1995,223.89,224.89,222.64,223.74,4507,13150
08/04/1995,222.19,224.24,219.49,223.14,4821,11148
08/07/1995,221.09,224.99,219.99,222.74,3514,11906
08/08/1995,221.49,224.49,220.79,224.24,3821,11628
08/09/1995,224.49,225.49,223.39,223.74,3532,11422
08/10/1995,223.79,226.99,223.79,225.99,3721,11159
08/11/1995,225.74,226.74,224.39,225.94,2917,10803
08/14/1995,225.89,226.39,225.04,225.24,1346,9855
08/15/1995,224.14,226.69,223.89,226.34,2423,10572
08/16/1995,227.89,228.24,225.99,227.24,3154,11082
08/17/1995,226.54,227.79,225.49,225.69,2989,11937
08/18/1995,224.64,226.09,224.39,224.84,3369,12596
08/21/1995,224.39,229.39,224.39,228.59,5022,14415
08/22/1995,228.39,233.34,227.94,232.54,8694,15207
08/23/1995,232.29,234.49,231.74,234.14,5349,15775
08/24/1995,233.39,234.14,231.69,232.74,3197,15878
08/25/1995,232.44,237.89,232.24,236.74,7093,17219
08/28/1995,236.99,238.24,236.39,236.69,3474,17458
08/29/1995,237.19,237.59,234.49,235.59,4537,17620
08/30/1995,234.74,235.79,227.89,229.09,9017,16615
08/31/1995,229.64,231.09,228.04,228.39,5697,16588
09/01/1995,226.89,232.79,226.89,232.04,5753,16428
09/05/1995,230.64,231.64,228.39,229.99,3251,16909
09/06/1995,229.99,230.39,225.89,226.49,5244,17350
09/07/1995,224.19,225.39,219.84,220.64,10964,17299
09/08/1995,219.89,222.29,215.89,217.74,8876,17044
09/11/1995,216.99,218.59,214.49,214.69,6115,16944
09/12/1995,211.14,212.89,206.89,208.04,10108,17031
09/13/1995,207.39,211.39,206.09,207.89,8752,17618
09/14/1995,208.14,210.49,206.89,209.74,5481,17388
09/15/1995,210.69,211.89,209.99,210.64,5126,17589
09/18/1995,211.89,214.19,204.89,205.09,8317,18027
09/19/1995,200.39,201.64,197.89,199.94,9117,18864
09/20/1995,201.89,204.79,198.14,203.74,8779,19058
09/21/1995,205.89,208.89,204.69,208.59,7015,19105
09/22/1995,208.39,209.14,205.99,206.49,3946,19011
09/25/1995,202.99,204.14,196.49,196.99,6782,19024
09/26/1995,194.39,201.79,194.04,200.69,7377,19143
09/27/1995,200.14,200.89,194.24,196.09,6493,18904
09/28/1995,194.19,198.59,194.19,196.14,5221,18679
09/29/1995,198.39,199.39,197.14,198.14,5762,18021
10/02/1995,200.89,204.09,200.39,202.69,6415,17791
10/03/1995,200.39,203.09,199.49,202.69,5212,16780
10/04/1995,203.64,205.24,202.49,204.04,4413,16818
10/05/1995,201.89,204.89,200.59,204.39,4752,16961
10/06/1995,205.24,205.64,197.89,198.99,7504,17401
10/09/1995,197.74,199.14,194.39,194.94,5742,17079
10/10/1995,192.89,199.59,192.39,198.69,7270,17155
10/11/1995,197.99,201.64,197.09,200.79,5516,16669
10/12/1995,198.64,201.29,198.64,199.54,2992,16745
10/13/1995,201.89,204.09,201.69,202.94,5180,16478
10/16/1995,204.89,207.79,204.69,206.79,7128,15824
10/17/1995,207.79,209.89,202.49,203.09,8054,16005
10/18/1995,202.89,206.84,201.39,204.44,7349,15990
10/19/1995,204.89,207.09,204.39,206.34,4208,15031
10/20/1995,205.39,206.29,202.69,205.84,5027,14901
10/23/1995,205.89,208.14,205.64,207.24,4136,14667
10/24/1995,208.89,209.34,203.89,205.49,6095,14768
10/25/1995,206.64,207.29,202.39,202.64,5088,14586
10/26/1995,202.84,204.64,201.64,204.29,4873,14458
10/27/1995,204.29,204.99,200.99,203.64,5053,14607
10/30/1995,202.14,202.89,200.14,201.44,4569,14385
10/31/1995,199.94,203.09,199.79,202.44,4399,14151
11/01/1995,201.89,204.14,201.24,203.14,4285,14271
11/02/1995,203.69,204.89,203.64,204.79,3490,14330
11/03/1995,204.39,206.89,204.39,206.69,4955,13523
11/06/1995,205.99,207.19,205.89,206.24,4141,12658
11/07/1995,205.89,206.99,205.49,205.84,3428,12111
11/08/1995,206.14,209.89,206.14,208.79,5952,11720
11/09/1995,209.14,209.79,207.59,207.79,4824,11072
11/10/1995,208.09,208.59,206.34,207.64,3236,10362
11/13/1995,208.19,210.69,208.19,209.29,2581,10789
11/14/1995,210.29,210.44,204.19,204.49,4975,11330
11/15/1995,204.94,206.69,203.99,206.39,3562,12145
11/16/1995,206.29,206.69,202.79,203.24,4781,13003
11/17/1995,202.94,204.79,202.94,203.84,4693,13910
11/20/1995,203.44,204.19,198.69,199.39,8149,15267
11/21/1995,198.04,199.69,197.29,198.04,5192,15416
11/22/1995,197.54,197.89,192.44,195.24,9628,17368
11/27/1995,196.49,197.59,195.99,196.14,3738,17681
11/28/1995,196.44,196.84,192.54,193.49,6199,17643
11/29/1995,193.69,194.59,191.44,192.49,5431,17763
11/30/1995,191.59,192.39,187.69,189.04,9667,18337
12/01/1995,189.04,190.49,187.29,188.59,6368,18585
12/04/1995,186.79,189.19,186.79,188.09,5715,19221
12/05/1995,188.99,189.94,188.44,189.64,4062,19010
12/06/1995,189.44,189.59,185.54,186.19,7202,19288
12/07/1995,184.94,188.44,184.94,187.74,4980,19347
12/08/1995,188.44,189.09,185.19,185.74,4948,19655
12/11/1995,187.19,187.44,185.44,186.54,3665,19509
12/12/1995,186.19,188.49,185.44,186.84,5708,19108
12/13/1995,186.44,189.89,186.39,188.89,7356,19254
12/14/1995,188.44,191.69,188.19,190.84,6516,18754
12/15/1995,190.69,192.09,190.29,191.94,4300,18416
12/18/1995,190.89,191.29,185.69,186.29,6289,18863
12/19/1995,184.04,185.59,182.69,183.69,7041,18836
12/20/1995,183.69,184.59,179.59,179.89,6651,19231
12/21/1995,179.79,181.39,178.49,180.89,6296,19076
12/22/1995,181.44,182.39,180.19,180.54,2910,18850
12/27/1995,180.19,180.69,178.99,179.39,2826,18394
12/28/1995,179.39,180.39,177.34,178.09,4465,18996
12/29/1995,178.59,179.19,177.99,179.09,2360,18598
01/02/1996,176.79,178.99,175.29,175.44,5719,18717
01/03/1996,175.09,178.59,174.59,177.94,6461,19257
01/04/1996,177.19,182.29,177.19,182.04,8865,18918
01/05/1996,181.69,183.64,179.99,180.44,6833,18599
01/10/1996,179.59,182.44,178.99,182.09,5146,18542
01/11/1996,181.69,187.69,181.44,187.24,10130,17662
01/12/1996,187.19,188.04,184.99,186.89,5984,17314
01/15/1996,186.89,187.19,182.89,183.14,6128,17227
01/16/1996,181.94,189.44,181.94,188.09,9918,17601
01/17/1996,187.24,189.69,187.24,188.49,6504,16852
01/18/1996,187.99,191.44,186.44,189.59,8355,16314
01/19/1996,189.19,191.44,187.79,188.84,5710,15884
01/22/1996,188.84,191.99,188.44,191.69,6321,15322
01/23/1996,191.44,193.59,190.79,191.19,6907,15103
01/24/1996,190.69,193.39,189.99,193.09,6668,15003
01/25/1996,194.49,196.09,193.79,195.94,5915,14721
01/26/1996,194.19,201.69,193.89,201.14,566,14641
01/29/1996,201.14,208.09,201.14,207.64,8731,14053
01/30/1996,206.39,207.19,203.19,203.74,6931,14090
01/31/1996,204.19,215.69,204.19,212.79,11395,15577
02/01/1996,212.19,213.44,209.99,210.59,5198,15628
02/02/1996,211.19,214.94,205.19,207.94,8588,14732
02/05/1996,208.19,208.94,203.94,204.84,4248,12778
02/06/1996,206.44,211.69,202.94,203.59,6508,12536
02/07/1996,202.19,204.14,200.79,202.79,5151,11715
02/08/1996,204.44,209.09,204.44,207.89,4780,11446
02/09/1996,208.69,211.39,208.69,210.24,4373,10734
02/12/1996,210.64,213.24,205.49,205.79,4643,11816
02/13/1996,206.64,209.34,204.89,206.84,3465,12020
02/14/1996,206.54,208.99,206.54,207.29,2857,12599
02/15/1996,206.69,210.89,206.69,209.29,5162,13985
02/16/1996,208.69,210.39,207.49,208.89,4307,14710
02/20/1996,207.49,209.39,206.39,207.99,5318,15946
02/21/1996,207.29,210.64,205.64,209.69,6467,16657
02/22/1996,209.89,210.79,208.44,208.69,4526,16221
02/23/1996,208.39,209.29,201.64,201.89,7897,16732
02/26/1996,201.64,203.39,199.49,200.14,7108,16138
02/27/1996,199.74,201.59,198.74,201.24,6363,16264
02/28/1996,201.39,202.59,198.99,199.34,5158,16443
02/29/1996,198.49,203.79,198.49,202.29,6389,16211
03/01/1996,200.89,201.39,197.04,197.19,8247,15478
03/04/1996,197.19,199.84,197.19,198.04,4071,15242
03/05/1996,197.39,201.29,197.09,200.59,5599,15387
03/06/1996,199.89,200.89,198.64,199.39,4077,15372
03/07/1996,199.64,201.79,198.69,199.09,4481,15312
03/08/1996,198.99,199.99,197.29,198.44,4694,15662
03/11/1996,198.69,201.14,198.69,199.39,3736,15600
03/12/1996,199.24,203.39,198.69,202.34,6752,15716
03/13/1996,201.64,204.59,200.79,201.09,6754,15893
03/14/1996,203.14,205.14,202.94,204.14,5073,15963
03/15/1996,205.19,205.79,203.09,204.84,5257,15920
03/18/1996,206.19,207.59,205.69,207.24,5653,16612
03/19/1996,205.79,206.59,204.59,205.44,4555,16500
03/20/1996,204.39,206.04,203.99,204.09,4437,16404
03/21/1996,204.29,206.79,203.79,206.39,4746,16859
03/22/1996,206.64,208.19,205.79,206.09,4885,17392
03/25/1996,205.89,206.89,205.19,205.59,2813,17120
03/26/1996,205.99,210.29,203.14,209.84,8857,17566
03/27/1996,209.84,211.29,207.94,208.14,7931,17992
03/28/1996,208.89,209.39,206.79,207.79,4874,17693
03/29/1996,208.09,210.39,201.39,201.84,10227,17230
04/01/1996,201.84,203.59,200.39,200.89,6583,17048
04/02/1996,201.64,202.79,200.89,202.24,4121,16412
04/03/1996,201.64,202.64,200.89,201.74,3727,16167
04/04/1996,202.09,203.59,199.99,201.64,6496,15437
04/08/1996,201.29,201.79,197.39,199.94,7675,14510
04/09/1996,199.94,201.89,199.94,201.04,4897,13360
04/10/1996,200.14,206.39,199.59,204.89,6034,13074
04/11/1996,203.89,204.89,202.89,203.49,3621,11303
04/12/1996,203.49,205.44,201.54,201.64,3286,10062
04/15/1996,199.94,201.84,199.44,201.34,3773,10564
04/16/1996,201.69,202.34,199.94,201.99,4491,11087
04/17/1996,203.04,204.84,202.44,203.69,4872,11403
04/18/1996,203.44,205.69,202.94,205.29,5797,12809
04/19/1996,205.69,205.84,203.29,204.74,6279,14620
04/22/1996,204.94,218.69,204.44,217.39,11330,17600
04/23/1996,216.44,216.94,213.09,213.34,8037,18962
04/24/1996,213.94,215.69,212.64,213.44,5562,19832
04/25/1996,214.94,219.94,208.84,211.89,11128,20657
04/26/1996,213.04,214.14,210.99,213.39,3827,20815
04/29/1996,212.44,215.74,207.94,208.94,6658,20301
04/30/1996,210.34,211.69,208.44,210.89,4845,19955
05/01/1996,212.24,214.24,211.44,213.44,4268,19957
05/02/1996,214.44,214.94,211.19,213.74,5331,19635
05/03/1996,213.94,214.84,212.99,213.99,3363,20064
05/06/1996,213.44,213.44,211.14,211.64,3135,19978
05/07/1996,212.19,213.44,211.74,212.84,3438,19734
05/08/1996,212.84,216.14,212.84,215.19,6442,20431
05/09/1996,215.19,216.34,209.44,213.44,7829,19982
05/10/1996,214.44,215.34,212.69,213.49,2762,19804
05/13/1996,212.24,213.24,211.24,212.49,4132,19246
05/14/1996,212.04,216.94,211.69,213.09,6187,19238
05/15/1996,212.69,213.79,212.44,212.89,2718,19151
05/16/1996,212.59,215.44,212.59,215.14,4384,18739
05/17/1996,214.79,215.59,213.69,215.09,3754,19209
05/20/1996,214.44,214.89,210.34,212.44,6498,18709
05/21/1996,212.69,213.19,210.44,210.64,4741,18116
05/22/1996,209.94,211.44,206.14,206.89,9777,17216
05/23/1996,206.44,207.34,204.04,204.29,7565,16363
05/24/1996,203.74,204.94,203.34,204.09,4154,15390
05/28/1996,203.84,204.79,202.94,203.29,3708,14793
05/29/1996,203.94,205.54,202.94,203.74,4848,14578
05/30/1996,204.69,204.94,202.24,202.29,5535,13843
05/31/1996,202.29,203.69,202.14,202.54,4116,13524
06/03/1996,200.94,201.74,198.69,198.99,7328,13779
06/04/1996,199.14,200.79,198.59,199.84,5848,13476
06/05/1996,200.44,201.04,199.84,200.29,3060,12912
06/06/1996,199.19,200.24,198.79,199.49,3181,13150
06/07/1996,200.19,202.34,200.19,201.79,5171,12108
06/10/1996,200.94,204.94,200.84,204.19,6177,11628
06/11/1996,203.44,204.74,203.19,203.74,3197,11230
06/12/1996,204.14,205.54,204.14,205.24,2995,10003
06/13/1996,206.09,206.84,201.79,202.59,4763,11024
06/14/1996,202.64,203.89,202.54,203.14,2419,11313
06/17/1996,203.29,205.79,202.79,204.89,4360,11981
06/18/1996,205.34,206.54,204.84,205.94,6482,13138
06/19/1996,207.79,207.94,204.04,205.84,6602,13779
06/20/1996,205.54,206.44,205.14,205.34,3204,14008
06/21/1996,204.29,204.74,202.29,202.84,4796,14185
06/24/1996,202.29,207.34,202.29,205.94,6284,14733
06/25/1996,204.74,206.74,204.64,205.59,3950,15017
06/26/1996,205.59,206.84,205.19,206.69,3203,15105
06/27/1996,206.34,207.54,206.14,207.24,3593,15125
06/28/1996,208.04,211.04,207.74,209.49,8497,15724
07/01/1996,204.04,209.14,204.04,208.79,7579,14813
07/02/1996,207.94,208.24,205.04,205.89,5425,14512
07/03/1996,206.04,206.29,204.24,204.54,3609,14787
07/08/1996,204.54,208.04,204.54,206.49,4999,14847
07/09/1996,206.79,207.44,201.84,202.29,8278,15244
07/10/1996,202.44,204.64,202.44,204.09,4627,14789
07/11/1996,203.84,204.74,203.04,204.24,3629,14348
07/12/1996,203.19,203.49,199.54,199.99,8687,15150
07/15/1996,200.84,201.54,194.24,194.44,11106,16016
07/16/1996,193.04,196.14,190.64,190.99,9976,16973
07/17/1996,192.14,195.44,191.54,194.94,6618,17036
07/18/1996,195.29,198.74,195.24,197.99,6849,16711
07/19/1996,202.29,203.04,194.04,196.74,7209,16436
07/22/1996,192.54,194.04,189.54,192.09,6505,15692
07/23/1996,192.79,193.94,191.29,192.34,3958,15375
07/24/1996,191.64,193.94,191.64,192.14,3585,15191
07/25/1996,192.54,192.84,189.69,190.99,4721,15777
07/26/1996,190.69,192.44,190.14,192.09,3539,15568
07/29/1996,191.74,195.24,191.74,193.44,4294,15153
07/30/1996,192.74,193.74,192.09,193.29,2670,14993
07/31/1996,194.54,196.04,193.84,194.44,4236,14786
08/01/1996,194.29,195.44,193.44,194.74,2620,14433
08/02/1996,194.54,197.29,194.29,195.54,4142,14187
08/05/1996,194.59,196.54,194.29,195.94,2517,13703
08/06/1996,196.64,197.74,196.54,197.24,3276,13380
08/07/1996,197.34,198.29,196.29,197.34,3321,13232
08/08/1996,197.54,206.04,197.54,204.14,11614,10619
08/09/1996,203.74,205.74,202.64,203.14,5273,8990
08/12/1996,203.29,204.54,202.79,204.19,2986,9951
08/13/1996,204.84,209.04,204.84,208.79,6845,10680
08/14/1996,209.54,211.54,207.64,208.04,6805,10786
08/15/1996,208.44,210.19,206.29,208.19,4339,11163
08/16/1996,207.94,210.44,207.34,208.59,2988,11686
08/19/1996,208.59,210.74,207.54,210.34,4615,12095
08/20/1996,210.14,212.49,209.64,212.09,5018,12545
08/21/1996,212.29,215.44,212.09,214.04,8424,14565
08/22/1996,213.94,218.04,213.54,217.84,10471,16667
08/23/1996,217.84,220.04,215.14,219.59,6968,17836
08/26/1996,218.89,225.54,216.79,222.24,8976,19509
08/27/1996,220.04,221.79,215.64,216.24,6929,20109
08/28/1996,214.64,216.44,212.29,213.59,7840,18883
08/29/1996,213.29,214.84,212.24,214.09,4776,19234
08/30/1996,214.14,215.79,213.04,215.29,3588,19716
09/03/1996,212.54,213.34,209.29,210.34,7605,18951
09/04/1996,209.49,211.04,208.34,209.84,5540,18291
09/05/1996,209.14,210.74,208.54,208.64,4125,18123
09/06/1996,207.64,211.04,205.54,209.94,9212,17294
09/09/1996,208.34,209.84,207.84,208.24,3245,16753
09/10/1996,208.24,210.24,207.94,208.34,4263,16949
09/11/1996,207.64,208.54,203.54,203.94,9607,16347
09/12/1996,204.29,205.04,201.94,202.24,9192,14641
09/13/1996,201.94,203.54,201.44,201.74,5995,13982
09/16/1996,201.29,203.84,200.84,202.39,5578,14951
09/17/1996,202.29,204.29,201.79,202.89,4821,14553
09/18/1996,203.54,204.04,201.04,201.44,5812,14117
09/19/1996,201.04,202.34,200.54,200.64,5159,13993
09/20/1996,200.44,202.34,200.44,200.64,4244,13678
09/23/1996,200.64,201.74,199.79,201.59,4341,14321
09/24/1996,202.54,203.54,201.94,203.04,5252,14473
09/25/1996,203.54,204.29,203.04,203.49,3861,13842
09/26/1996,203.04,203.64,202.19,202.74,2948,13781
09/27/1996,202.39,203.24,201.74,202.29,3213,13411
09/30/1996,201.49,201.74,199.29,199.99,6072,14050
10/01/1996,200.54,202.64,200.54,201.79,6478,14362
10/02/1996,201.44,205.04,201.29,202.44,7750,14539
10/03/1996,202.24,204.74,202.14,204.49,5293,14584
10/04/1996,205.34,207.24,205.19,206.84,6455,14582
10/07/1996,207.29,210.04,207.29,209.74,5540,14989
10/08/1996,209.44,210.24,208.24,209.54,5382,14588
10/09/1996,209.29,212.54,209.29,210.59,8122,15231
10/10/1996,210.04,212.44,209.64,211.94,5876,15214
10/11/1996,212.24,213.84,212.14,213.34,4926,15333
10/14/1996,214.04,214.54,210.09,212.14,6863,15633
10/15/1996,211.79,212.34,210.24,211.24,4637,14696
10/16/1996,212.84,213.29,208.79,209.24,6805,14273
10/17/1996,208.04,209.14,206.54,206.94,4926,13349
10/18/1996,206.04,206.84,205.54,206.14,3676,13267
10/21/1996,205.64,210.34,205.64,210.04,5903,13098
10/22/1996,213.29,215.79,212.14,214.64,8002,13203
10/23/1996,215.54,219.79,213.54,216.34,9130,13250
10/24/1996,216.79,217.54,213.79,214.49,4288,12967
10/25/1996,212.79,214.34,212.39,213.04,3569,12524
10/28/1996,213.54,217.14,213.54,216.14,4537,12497
10/29/1996,216.74,220.04,212.79,213.39,7243,12559
10/30/1996,212.79,216.79,211.79,216.19,5129,11958
10/31/1996,215.39,216.94,213.39,214.24,4460,11475
11/01/1996,214.79,215.79,213.74,214.29,1994,10912
11/04/1996,214.04,216.29,214.04,214.79,2443,10383
11/05/1996,215.04,216.04,213.84,215.89,3000,9865
11/06/1996,215.79,221.64,215.79,221.34,5423,10061
11/07/1996,222.09,225.29,220.84,224.39,4980,9798
11/08/1996,223.59,224.14,221.84,222.89,3447,9046
11/11/1996,222.84,223.04,214.54,216.99,5348,8483
11/12/1996,213.44,215.34,213.24,215.24,5020,14656
11/13/1996,214.59,217.64,214.59,216.19,4298,15546
11/14/1996,215.84,217.64,215.84,217.24,3115,15567
11/15/1996,217.84,219.34,217.54,219.14,4006,16551
11/18/1996,220.14,220.34,216.84,217.49,4988,17635
11/19/1996,218.09,219.24,217.19,218.79,3481,17819
11/20/1996,218.44,219.79,217.54,217.94,4115,18027
11/21/1996,217.14,217.34,213.44,213.69,7478,17765
11/22/1996,213.54,214.64,213.39,214.34,3543,17441
11/25/1996,213.39,216.04,211.24,212.44,7164,17237
11/26/1996,213.09,213.59,212.34,212.94,3560,16771
11/27/1996,212.44,213.54,212.34,212.59,2323,16853
12/02/1996,211.04,212.24,209.34,210.89,7371,16846
12/03/1996,211.04,211.59,209.74,209.94,5284,16312
12/04/1996,209.24,210.64,208.64,209.04,7410,15377
12/05/1996,208.94,209.94,207.84,208.29,7420,14125
12/06/1996,207.09,210.04,207.09,208.09,9032,15321
12/09/1996,208.59,212.04,208.54,210.44,7806,15530
12/10/1996,210.74,213.49,210.74,213.04,6084,15624
12/11/1996,213.44,214.34,211.94,212.94,5972,15246
12/12/1996,212.64,215.09,212.64,214.69,7165,15397
12/13/1996,215.09,216.84,214.14,216.04,6990,15697
12/16/1996,215.44,217.34,213.34,214.79,8060,15762
12/17/1996,214.09,215.84,214.09,214.74,4152,15946
12/18/1996,214.34,217.04,214.34,216.74,4916,16315
12/19/1996,216.84,217.64,214.59,215.04,1755,16134
12/20/1996,214.84,218.84,214.14,216.99,7268,16240
12/23/1996,216.84,218.29,216.59,217.94,3216,16397
12/24/1996,218.04,219.84,217.54,219.59,3800,16774
12/27/1996,220.09,222.59,218.04,221.04,8234,18511
12/30/1996,220.34,222.29,219.94,220.79,5239,18564
12/31/1996,221.09,222.34,220.74,221.74,3607,18897
01/02/1997,221.84,224.04,220.34,221.49,6795,19832
01/03/1997,221.34,221.59,220.14,221.09,3778,20041
01/06/1997,220.49,221.09,218.44,218.89,5481,19720
01/07/1997,218.89,224.74,218.84,224.19,10306,21558
01/08/1997,224.64,226.34,223.09,223.74,7270,21718
01/09/1997,223.59,224.69,222.59,224.19,4906,21525
01/10/1997,224.34,225.64,223.34,224.44,5484,21776
01/13/1997,223.59,224.14,221.84,223.29,5920,21312
01/14/1997,224.09,227.34,224.09,227.04,8443,21788
01/15/1997,227.84,229.04,226.84,227.44,7139,22031
01/16/1997,226.59,229.04,226.39,227.89,6225,21923
01/17/1997,229.34,229.74,228.34,228.84,4786,22185
01/20/1997,229.79,234.44,228.14,234.09,9563,23295
01/21/1997,234.34,235.74,231.89,234.49,8748,23478
01/22/1997,234.49,241.89,232.59,240.14,11960,23573
01/23/1997,242.34,246.84,242.34,244.89,8608,23805
01/24/1997,246.84,247.34,240.84,241.74,5869,24083
01/27/1997,239.84,244.24,238.34,241.44,7350,23721
01/28/1997,241.34,245.74,241.34,244.34,4904,23312
01/29/1997,248.34,252.64,247.64,249.44,8316,23504
01/30/1997,248.84,250.94,244.84,245.14,6757,23066
01/31/1997,243.84,246.84,241.84,244.24,6915,22421
02/03/1997,246.34,250.84,244.59,250.49,6184,22767
02/04/1997,250.84,255.34,250.59,252.29,8569,22200
02/05/1997,252.34,252.84,248.94,249.39,5597,22109
02/06/1997,248.84,256.34,247.44,255.64,8575,22281
02/07/1997,256.34,259.59,253.09,255.89,8431,20027
02/10/1997,255.34,264.59,254.34,263.49,6482,17451
02/11/1997,267.84,271.34,262.34,268.39,7763,16179
02/12/1997,269.24,277.74,268.04,276.69,8286,15707
02/13/1997,279.24,283.24,277.74,282.74,8154,16856
02/14/1997,281.34,285.99,280.24,280.74,7956,18538
02/18/1997,276.74,279.44,267.74,270.99,10503,20129
02/19/1997,270.74,280.74,267.74,280.04,12607,22436
02/20/1997,282.74,286.74,275.74,280.14,11925,22542
02/21/1997,280.24,281.39,274.34,275.59,7835,22552
02/24/1997,274.24,277.24,273.74,275.39,4963,22484
02/25/1997,274.49,279.14,274.39,276.99,7613,23652
02/26/1997,279.84,290.74,279.34,286.59,11911,24302
02/27/1997,289.34,289.34,282.74,284.84,7193,24225
02/28/1997,284.74,290.74,283.99,290.59,7348,24292
03/03/1997,293.74,299.24,291.74,298.59,8464,24202
03/04/1997,301.74,313.24,297.74,308.99,11188,24194
03/05/1997,312.74,323.24,309.74,314.39,13098,24070
03/06/1997,317.74,318.74,306.99,307.44,10482,23372
03/07/1997,302.74,307.24,301.24,303.54,9315,22988
03/10/1997,304.24,313.74,298.94,313.04,9670,22751
03/11/1997,314.24,319.14,311.99,316.89,8516,22620
03/12/1997,319.24,319.24,308.74,309.84,7518,22141
03/13/1997,307.74,308.34,294.74,295.99,10229,21034
03/14/1997,297.24,304.24,292.74,300.09,7936,21228
03/17/1997,299.24,299.64,281.39,282.39,12269,20447
03/18/1997,281.74,288.49,278.74,282.54,11162,19797
03/19/1997,282.74,285.54,279.24,281.84,6377,18995
03/20/1997,280.74,288.24,279.74,282.89,7529,18663
03/21/1997,284.24,284.94,279.24,279.49,5544,18265
03/24/1997,276.74,278.64,272.39,276.64,11193,17987
03/25/1997,274.24,294.74,274.24,293.04,8971,18824
03/26/1997,293.74,302.74,293.74,300.59,7469,18348
03/27/1997,301.74,305.74,296.74,303.54,7531,18064
03/31/1997,304.24,307.24,301.54,304.89,3788,17386
04/01/1997,304.24,308.74,297.24,308.04,8047,16962
04/02/1997,310.74,314.49,305.74,306.89,7715,16297
04/03/1997,303.74,304.24,290.74,291.44,9950,14861
04/04/1997,290.24,296.74,285.74,292.89,7765,14088
04/07/1997,291.24,296.74,287.49,293.14,3950,12005
04/08/1997,293.94,294.54,289.74,292.49,2712,11201
04/09/1997,292.24,303.74,290.84,303.44,5371,10878
04/10/1997,303.44,305.99,298.74,304.79,5863,10123
04/11/1997,304.74,308.54,301.74,302.84,3997,9291
04/14/1997,303.74,310.24,302.99,309.74,3345,10689
04/15/1997,312.34,314.24,306.74,307.39,4875,11220
04/16/1997,317.74,321.74,315.74,318.04,5372,11531
04/17/1997,319.74,321.24,317.74,320.24,3955,12007
04/18/1997,321.74,327.24,321.74,326.89,5654,13475
04/21/1997,330.74,331.74,320.24,326.79,6115,13638
04/22/1997,324.84,325.74,320.74,321.09,3221,14392
04/23/1997,320.09,328.74,318.24,326.14,6165,14770
04/24/1997,326.44,331.24,321.24,330.94,6471,14554
04/25/1997,331.24,336.24,325.24,325.99,5861,14771
04/28/1997,325.74,330.24,324.74,329.14,3922,14697
04/29/1997,329.74,334.24,328.74,331.69,5314,15414
04/30/1997,333.14,344.74,333.14,343.14,7593,15455
05/01/1997,343.74,356.74,342.74,355.64,8433,15841
05/02/1997,357.24,357.74,344.24,348.89,6315,15830
05/05/1997,347.74,357.24,347.24,351.24,5695,15943
05/06/1997,350.74,354.24,344.99,345.59,6130,15460
05/07/1997,349.74,350.74,341.74,344.14,5971,15119
05/08/1997,343.74,352.24,342.24,349.64,5285,14958
05/09/1997,349.64,351.24,347.49,350.64,3940,14974
05/12/1997,351.74,362.99,351.44,362.39,7072,15871
05/13/1997,366.24,375.74,364.29,373.89,8057,15973
05/14/1997,378.74,381.24,368.74,373.34,7900,15902
05/15/1997,375.24,394.74,370.74,387.94,9829,15722
05/16/1997,388.24,390.74,377.74,385.89,6248,15259
05/19/1997,387.74,389.74,375.99,378.99,4557,15329
05/20/1997,376.24,377.74,371.74,372.99,5060,15104
05/21/1997,371.74,387.74,371.74,385.84,6957,15157
05/22/1997,386.74,397.74,386.74,393.04,7682,14852
05/23/1997,391.24,394.99,388.24,389.59,3894,14584
05/27/1997,388.24,407.74,388.14,407.04,6733,15085
05/28/1997,409.74,429.74,407.74,428.29,7979,14862
05/29/1997,437.74,450.74,434.74,447.54,7871,14033
05/30/1997,441.74,443.74,405.74,409.14,8050,12675
06/02/1997,402.74,407.74,380.24,386.69,7823,11661
06/03/1997,387.74,401.24,381.74,396.94,7153,11522
06/04/1997,382.74,397.24,382.74,384.29,5075,11199
06/05/1997,384.74,384.74,361.24,363.24,8770,9248
06/06/1997,364.24,371.24,360.74,369.99,3985,7848
06/09/1997,368.24,388.74,368.24,386.04,4357,7945
06/10/1997,386.74,392.44,349.74,350.69,6126,6802
06/11/1997,350.74,356.74,338.74,340.39,3932,5992
06/12/1997,341.94,346.14,338.24,340.54,3743,8759
06/13/1997,343.14,346.14,330.14,330.89,5045,9203
06/16/1997,323.14,330.14,323.14,329.74,4591,9518
06/17/1997,334.89,342.14,329.74,338.84,5200,9991
06/18/1997,338.84,341.64,323.14,323.69,6825,10262
06/19/1997,322.14,329.14,316.89,327.99,6396,11168
06/20/1997,327.64,331.64,325.64,327.64,4117,10870
06/23/1997,325.14,333.14,318.14,323.59,6415,10917
06/24/1997,321.19,327.14,319.89,323.24,3800,11105
06/25/1997,322.64,329.14,322.64,328.29,3231,11139
06/26/1997,328.59,329.14,313.14,314.24,8262,11451
06/27/1997,314.64,321.14,314.39,317.44,3631,11247
06/30/1997,314.64,323.14,314.64,320.54,2751,11005
07/01/1997,321.64,332.64,321.14,323.39,5990,11080
07/02/1997,322.14,323.14,318.14,320.49,2931,11065
07/03/1997,319.39,322.14,315.64,316.49,3257,10894
07/07/1997,312.54,314.64,310.24,313.84,3200,10932
07/08/1997,313.14,321.14,313.14,319.79,3882,11408
07/09/1997,319.64,326.64,319.64,325.19,3858,11266
07/10/1997,325.64,326.14,308.14,309.84,7350,11607
07/11/1997,309.39,313.64,308.89,312.24,2417,11307
07/14/1997,309.14,314.14,309.14,310.14,2961,11410
07/15/1997,306.14,307.64,304.39,305.99,3716,11028
07/16/1997,304.14,312.39,304.14,309.64,5359,11330
07/17/1997,309.94,311.64,307.14,308.59,2517,11501
07/18/1997,307.89,315.14,307.89,312.44,3696,11521
07/21/1997,310.39,312.39,304.14,306.99,4039,11518
07/22/1997,306.14,318.64,306.14,317.24,5578,11902
07/23/1997,317.14,332.64,315.64,329.79,6553,11951
07/24/1997,330.14,332.64,322.39,328.54,6228,11997
07/25/1997,329.14,330.14,323.64,324.44,2933,11512
07/28/1997,326.14,337.64,326.14,336.49,4826,11081
07/29/1997,336.99,340.64,334.64,337.04,4529,10844
07/30/1997,339.39,346.14,333.14,333.89,5550,10629
07/31/1997,334.64,339.64,329.64,332.64,59,10367
08/01/1997,332.64,335.14,331.39,333.09,1864,9114
08/04/1997,332.14,344.89,331.14,341.89,4424,9328
08/05/1997,343.14,352.64,340.14,351.24,5016,9240
08/06/1997,351.14,355.04,341.89,348.69,4554,8972
08/07/1997,348.14,357.89,347.64,356.94,4279,8905
08/08/1997,350.14,354.64,349.14,353.99,3158,8221
08/11/1997,356.14,357.14,342.14,347.49,4418,7812
08/12/1997,342.84,344.84,332.84,336.34,3256,143
08/13/1997,334.34,336.34,330.84,333.34,2518,347
08/14/1997,331.84,336.09,331.84,333.89,4581,19
08/15/1997,332.64,333.84,328.09,329.69,3659,797
08/18/1997,326.34,331.84,326.34,330.79,5984,441
08/19/1997,333.34,335.84,333.14,334.99,2548,57
08/20/1997,335.34,336.84,323.44,323.79,1982,719
08/21/1997,323.49,336.84,322.34,329.79,4586,161
08/22/1997,327.84,333.14,325.24,327.19,5487,17
08/25/1997,328.09,330.84,326.34,328.54,2514,449
08/26/1997,328.09,335.84,326.84,334.24,3619,103
08/27/1997,333.84,340.34,332.59,340.09,4577,692
08/28/1997,341.59,343.84,337.34,343.09,4711,64
08/29/1997,342.84,347.84,341.34,347.74,3617,275
09/02/1997,349.59,353.34,348.84,352.79,5107,12587
09/03/1997,353.59,360.84,352.34,357.34,321,13028
09/04/1997,354.34,363.84,350.09,362.84,8199,13707
09/05/1997,360.84,362.64,355.44,356.69,138,13987
09/08/1997,357.59,360.59,354.84,355.54,3238,13887
09/09/1997,352.84,355.59,350.59,351.34,4821,14058
09/10/1997,351.09,353.59,349.09,350.79,3590,14206
09/11/1997,349.09,356.84,348.84,356.04,4915,15103
09/12/1997,354.59,356.09,339.84,340.19,9765,14183
09/15/1997,339.89,342.84,337.84,340.74,4058,13660
09/16/1997,338.84,342.09,335.34,335.54,5773,13681
09/17/1997,337.34,343.59,337.09,341.29,210,13514
09/18/1997,339.59,341.34,334.34,337.49,6243,13122
09/19/1997,338.84,345.34,334.59,341.99,6237,13178
09/22/1997,340.34,343.59,336.59,338.19,3695,12996
09/23/1997,338.09,340.84,333.34,336.69,227,13053
09/24/1997,337.09,339.34,335.84,336.49,3664,12831
09/25/1997,337.34,338.84,332.84,333.84,5013,12797
09/26/1997,333.09,335.34,332.09,333.44,3151,12638
09/29/1997,333.34,340.34,328.34,328.59,7661,12618
09/30/1997,329.84,331.34,327.84,330.34,4564,12358
10/01/1997,330.34,332.74,329.09,330.19,3293,12409
10/02/1997,331.84,332.34,327.09,328.89,4676,13211
10/03/1997,329.84,332.34,328.84,329.79,3334,12564
10/06/1997,331.34,339.34,330.84,337.79,5937,12355
10/07/1997,337.84,338.54,326.84,329.99,7396,11992
10/08/1997,330.34,338.34,329.09,334.84,5107,12158
10/09/1997,336.34,336.69,329.14,331.59,3875,11989
10/10/1997,331.84,334.84,330.59,333.94,2086,11859
10/13/1997,332.34,336.74,331.84,335.74,2979,12052
10/14/1997,335.84,337.59,331.09,334.24,5575,11718
10/15/1997,335.84,337.34,332.34,333.89,4382,11724
10/16/1997,336.34,336.59,324.84,325.09,9106,11941
10/17/1997,324.84,326.34,317.34,318.14,7922,11938
10/20/1997,318.34,321.09,316.34,318.54,3962,11815
10/21/1997,319.34,320.34,316.84,318.04,3620,11634
10/22/1997,320.34,320.34,317.59,318.04,2738,11545
10/23/1997,317.34,320.84,313.94,320.04,6090,11595
10/24/1997,319.84,322.34,317.59,320.74,3544,11665
10/27/1997,320.34,323.34,319.09,321.44,3570,11345
10/28/1997,320.84,320.84,315.34,318.54,4232,11515
10/29/1997,319.34,321.59,316.84,318.44,3960,11194
10/30/1997,317.34,318.84,315.84,315.99,3284,11014
10/31/1997,315.84,319.59,314.84,316.49,3899,11190
11/03/1997,315.84,317.84,311.14,311.94,6041,11513
11/04/1997,312.34,312.44,310.34,312.14,2906,11524
11/05/1997,312.84,322.34,312.09,321.09,8263,10802
11/06/1997,319.84,321.09,312.84,313.84,5470,10601
11/07/1997,314.34,319.84,313.84,317.64,4664,8797
11/10/1997,319.84,325.84,318.34,324.69,6384,7673
11/11/1997,324.34,326.59,319.34,324.09,4544,6812
11/12/1997,327.1,328.59,327.09,327.49,3798,9334
11/13/1997,325.84,332.44,325.44,331.64,3563,9982
11/14/1997,330.84,335.59,329.34,331.29,5646,10783
11/17/1997,331.35,334.59,331.34,332.59,4586,11713
11/18/1997,332.09,336.84,327.09,335.89,7112,12079
11/19/1997,334.84,338.59,334.34,337.29,5690,12195
11/20/1997,335.64,337.09,330.84,332.64,5338,12693
11/21/1997,332.64,333.84,331.09,332.29,2244,12722
11/24/1997,331.84,336.34,327.59,334.19,5360,13254
11/25/1997,333.84,334.44,330.09,331.44,4044,12705
11/26/1997,331.59,336.84,329.89,334.89,451,12611
12/01/1997,335.99,343.44,335.99,342.54,9574,13051
12/02/1997,342.09,350.09,341.09,348.34,10380,14748
12/03/1997,346.34,348.84,344.94,347.14,6934,15301
12/04/1997,345.84,350.39,343.59,349.64,7481,15888
12/05/1997,348.34,353.74,347.59,353.54,6984,16879
12/08/1997,352.84,354.74,349.34,354.19,6195,17763
12/09/1997,353.59,363.34,350.34,363.04,11145,19193
12/10/1997,364.09,368.34,361.54,362.44,7170,19735
12/11/1997,359.34,364.54,357.54,357.84,6180,19844
12/12/1997,357.34,361.84,355.84,359.74,5447,19992
12/15/1997,365.84,367.09,362.34,365.29,4846,20270
12/16/1997,365.09,366.29,344.84,346.94,11574,19179
12/17/1997,343.84,347.09,340.34,340.69,6778,18004
12/18/1997,340.84,346.34,340.84,344.89,4560,17709
12/19/1997,345.34,345.84,337.59,338.49,5469,16947
12/22/1997,335.34,337.44,333.84,336.89,5435,16229
12/23/1997,337.84,342.84,337.84,342.24,3923,16473
12/24/1997,341.34,342.24,338.34,339.64,1511,16164
12/29/1997,338.84,346.09,338.84,343.09,3172,16525
12/30/1997,343.34,345.59,342.84,344.64,2139,16488
12/31/1997,346.09,347.34,339.34,342.29,3696,16556
01/05/1998,341.74,350.84,341.74,350.54,6255,17440
01/06/1998,349.84,351.34,337.84,341.24,8669,17078
01/07/1998,341.24,344.09,338.84,341.94,5052,16771
01/08/1998,342.84,347.84,342.04,347.69,5058,16731
01/09/1998,346.34,347.59,338.09,341.89,6931,16245
01/12/1998,341.59,342.84,335.84,339.54,5928,15522
01/13/1998,340.34,346.84,338.59,344.29,5339,15530
01/14/1998,343.34,346.84,340.84,344.64,5113,15461
01/15/1998,343.84,349.74,343.84,348.04,7285,16201
01/16/1998,349.19,349.19,345.34,346.89,3949,15843
01/20/1998,347.84,358.34,347.84,357.89,10489,18007
01/21/1998,358.84,360.34,353.34,357.34,7442,18106
01/22/1998,357.84,358.34,353.84,356.69,4717,18333
01/23/1998,356.84,358.84,355.84,358.64,4060,18276
01/26/1998,357.34,358.84,351.34,353.19,5982,18108
01/27/1998,349.34,352.34,348.59,350.64,4779,17460
01/28/1998,351.84,355.84,350.34,355.59,4803,17412
01/29/1998,355.84,357.84,353.84,356.94,4582,17168
01/30/1998,358.34,363.34,351.34,354.54,8379,17566
02/02/1998,355.34,359.34,352.49,358.04,6062,17585
02/03/1998,357.44,358.34,354.84,356.59,4490,17114
02/04/1998,355.84,360.34,354.34,359.94,6083,17505
02/05/1998,359.34,361.84,358.34,361.79,4793,17371
02/06/1998,360.44,362.84,355.59,357.39,6841,16026
02/09/1998,356.34,356.84,353.09,353.19,4937,14820
02/10/1998,351.84,351.84,344.84,347.84,7773,13212
02/11/1998,347.34,348.84,346.34,346.64,3260,12393
02/12/1998,345.74,349.24,345.49,348.04,3465,10005
02/13/1998,346.99,348.64,346.24,347.24,2176,10566
02/17/1998,346.74,347.09,344.24,346.54,8728,13312
02/18/1998,347.74,354.74,347.24,352.44,9731,15159
02/19/1998,352.24,358.24,351.99,356.14,7517,15971
02/20/1998,355.74,357.24,354.24,356.74,4064,16064
02/23/1998,356.24,361.49,356.24,360.29,4929,17083
02/24/1998,360.24,361.99,348.24,353.94,9910,16358
02/25/1998,354.24,355.44,352.99,354.44,3003,16187
02/26/1998,351.74,356.74,349.74,349.94,5747,16294
02/27/1998,349.74,350.49,344.49,345.89,8444,15636
03/02/1998,345.74,345.74,341.44,342.04,6801,15338
03/03/1998,340.74,343.74,336.14,336.24,10366,15552
03/04/1998,337.74,338.74,335.24,335.89,7326,14321
03/05/1998,337.74,339.24,331.74,331.99,8397,14765
03/06/1998,332.24,332.99,328.74,330.34,7419,15280
03/09/1998,332.74,335.24,331.74,333.49,4677,15103
03/10/1998,332.74,334.54,332.14,332.69,3221,15148
03/11/1998,333.74,336.24,332.74,335.69,3261,14710
03/12/1998,334.99,337.14,330.54,331.24,5868,15137
03/13/1998,330.74,331.74,327.74,330.24,5311,15290
03/16/1998,331.24,335.24,331.24,333.79,4950,14783
03/17/1998,332.24,333.14,329.74,332.84,5250,14950
03/18/1998,333.74,334.24,329.24,329.59,4705,15228
03/19/1998,328.74,330.24,325.74,325.99,6501,15923
03/20/1998,325.74,334.74,322.99,330.44,8639,16059
03/23/1998,330.24,333.24,329.24,331.84,4299,15742
03/24/1998,332.24,333.24,328.74,330.14,3622,15527
03/25/1998,332.74,333.74,326.49,327.29,6429,15788
03/26/1998,328.24,330.54,327.34,329.99,3125,15565
03/27/1998,330.74,332.24,327.99,330.19,3635,15498
03/30/1998,331.24,334.24,329.24,329.74,5069,15541
03/31/1998,329.74,333.19,329.49,329.99,4272,15409
04/01/1998,329.74,331.99,326.99,327.49,5003,15555
04/02/1998,328.74,329.49,326.24,328.04,4068,15288
04/03/1998,327.74,329.74,323.24,324.29,6793,14926
04/06/1998,325.24,326.44,323.99,325.39,2941,14576
04/07/1998,326.24,326.99,322.74,325.74,4759,14011
04/08/1998,327.24,329.24,326.99,328.29,4751,13075
04/09/1998,329.74,331.54,328.24,330.04,4061,12353
04/13/1998,333.69,337.34,332.94,337.14,4020,8915
04/14/1998,336.69,338.44,334.94,338.04,2592,9425
04/15/1998,338.94,339.94,334.94,336.04,3775,10234
04/16/1998,335.94,335.94,333.94,335.19,2929,10714
04/17/1998,335.94,336.54,332.44,335.49,3739,10961
04/20/1998,335.44,336.69,334.69,335.44,5217,12537
04/21/1998,336.19,336.44,333.19,333.39,4516,13419
04/22/1998,334.44,335.84,330.94,333.14,5028,14261
04/23/1998,332.44,332.44,322.94,323.09,11573,15202
04/24/1998,321.94,325.94,320.94,321.39,8019,15500
04/27/1998,320.94,323.24,320.19,321.44,4969,16147
04/28/1998,322.44,324.19,321.94,322.39,5644,16545
04/29/1998,323.94,324.94,319.44,321.69,8244,16873
04/30/1998,321.94,322.94,321.19,321.39,3146,17017
05/01/1998,321.44,321.44,316.44,316.89,7637,17216
05/04/1998,314.94,317.94,314.74,317.79,5435,17289
05/05/1998,318.19,323.44,318.04,322.49,6065,16949
05/06/1998,321.44,321.94,315.44,317.04,6389,17274
05/07/1998,316.44,318.69,314.54,317.19,4581,17252
05/08/1998,317.44,318.44,315.69,317.39,2355,17132
05/11/1998,316.94,318.69,316.44,317.99,2586,17101
05/12/1998,317.94,320.94,314.44,315.74,6058,17415
05/13/1998,316.19,317.84,314.94,315.09,3768,17132
05/14/1998,317.44,319.19,313.94,318.54,5601,17258
05/15/1998,319.44,319.69,314.54,315.49,4797,16799
05/18/1998,316.64,318.19,316.44,317.59,3453,16976
05/19/1998,317.69,326.44,317.69,325.44,10596,16755
05/20/1998,324.94,326.74,322.94,325.94,6337,16496
05/21/1998,324.94,325.94,322.94,324.14,4454,16056
05/22/1998,323.44,327.94,323.44,326.34,5424,15818
05/26/1998,324.94,324.94,319.44,321.04,6576,15534
05/27/1998,321.69,322.19,319.69,320.09,3983,15069
05/28/1998,318.94,322.94,318.44,322.34,4925,14980
05/29/1998,322.34,324.69,321.44,322.44,5455,15010
06/01/1998,320.94,320.94,312.94,314.09,7744,15752
06/02/1998,314.94,315.69,312.24,314.79,5678,15800
06/03/1998,314.79,316.44,313.69,315.19,3778,15951
06/04/1998,314.94,315.44,312.69,315.14,3610,15924
06/05/1998,315.19,315.94,314.19,315.54,3665,14539
06/08/1998,314.94,314.94,308.24,309.79,6479,14609
06/09/1998,310.94,313.74,310.49,311.49,4500,13472
06/10/1998,310.94,313.14,310.69,312.39,163,13190
06/11/1998,310.94,314.69,310.94,313.99,3794,12227
06/12/1998,313.99,314.49,309.99,311.69,3907,11415
06/15/1998,309.69,310.99,309.24,309.39,3708,12498
06/16/1998,309.74,309.74,305.49,306.19,5617,13785
06/17/1998,306.49,308.49,305.99,307.04,5442,14984
06/18/1998,306.49,306.99,304.74,306.09,6562,17367
06/19/1998,305.99,307.99,303.49,303.79,6561,18910
06/22/1998,303.99,304.24,301.99,302.74,4010,19070
06/23/1998,304.49,304.79,301.59,302.29,3937,19061
06/24/1998,302.49,302.49,300.79,301.19,3038,18944
06/25/1998,300.49,305.99,300.39,303.69,6616,18885
06/26/1998,302.79,303.79,297.49,301.29,5729,19243
06/29/1998,300.74,301.74,297.99,300.69,3070,19357
06/30/1998,300.49,300.74,298.74,299.19,3094,19494
07/01/1998,298.49,300.99,298.24,300.54,3656,19880
07/02/1998,299.99,299.99,296.99,298.34,4961,20379
07/06/1998,298.49,302.24,298.49,299.74,5391,20301
07/07/1998,299.49,300.59,298.74,299.44,3082,20098
07/08/1998,299.49,302.99,299.49,301.54,5785,20158
07/09/1998,301.99,303.39,298.59,299.89,5892,20285
07/10/1998,299.49,300.74,297.84,298.59,3099,20253
07/13/1998,297.99,297.99,294.79,295.39,4145,20209
07/14/1998,294.99,296.69,294.99,296.19,2837,20013
07/15/1998,296.79,296.89,293.99,296.09,4344,20475
07/16/1998,296.24,297.89,295.39,295.79,3829,20112
07/17/1998,295.74,296.24,294.19,295.79,3302,20488
07/20/1998,295.49,298.49,294.99,297.24,4663,20460
07/21/1998,296.99,298.79,296.74,297.24,3955,20142
07/22/1998,296.99,304.99,296.49,303.79,12439,20016
07/23/1998,302.99,303.49,301.49,302.94,5378,18952
07/24/1998,303.99,305.74,299.79,300.69,6537,18567
07/27/1998,300.99,302.34,300.29,301.09,2661,18323
07/28/1998,300.79,305.39,300.79,304.54,6066,18207
07/29/1998,304.74,307.49,302.49,307.39,7300,17757
07/30/1998,307.49,313.24,307.49,312.44,10317,17416
07/31/1998,310.99,318.49,310.34,318.19,9808,16311
08/03/1998,317.49,320.24,315.59,319.89,7028,15762
08/04/1998,318.49,318.79,316.29,317.99,5101,15601
08/05/1998,317.39,321.49,316.49,319.49,4798,15510
08/06/1998,317.24,321.24,316.99,320.99,5649,14852
08/07/1998,321.49,324.89,318.99,324.19,9007,12893
08/10/1998,323.49,326.39,321.24,323.19,5279,11745
08/11/1998,321.99,321.99,311.49,313.44,8527,9671
08/12/1998,310.04,310.94,307.19,308.04,3761,11295
08/13/1998,307.54,309.29,306.74,306.79,4798,11965
08/14/1998,307.04,307.79,300.89,301.89,6200,12402
08/17/1998,302.54,305.04,301.79,302.49,5124,12933
08/18/1998,302.79,306.29,302.74,305.04,5401,13485
08/19/1998,304.04,306.29,304.04,305.79,2732,13659
08/20/1998,305.54,305.79,301.04,302.64,5465,13867
08/21/1998,303.54,304.79,300.29,302.29,4735,14259
08/24/1998,303.54,305.24,302.54,304.49,3294,14166
08/25/1998,305.04,311.04,305.04,310.14,8798,14813
08/26/1998,309.54,309.79,306.29,307.64,4404,14537
08/27/1998,309.04,311.74,307.14,308.59,6469,14429
08/28/1998,309.54,311.29,309.14,310.94,4143,14744
08/31/1998,311.54,313.04,305.04,308.39,6251,14801
09/01/1998,308.89,309.04,303.04,305.64,5545,14773
09/02/1998,304.54,306.54,303.54,305.34,3978,14550
09/03/1998,306.04,306.39,302.79,304.29,4867,14808
09/04/1998,304.04,306.04,304.04,304.89,3241,14280
09/08/1998,304.54,309.04,304.29,307.69,6141,14526
09/09/1998,307.79,308.54,304.09,305.04,5710,14012
09/10/1998,305.04,305.44,300.84,301.04,7902,14452
09/11/1998,300.54,300.54,296.04,296.19,10126,16041
09/14/1998,296.54,297.29,293.39,293.74,7720,16593
09/15/1998,294.59,296.79,294.54,296.64,5685,16800
09/16/1998,296.04,297.64,293.14,296.94,6633,17049
09/17/1998,296.04,297.14,293.54,293.89,6204,17649
09/18/1998,294.04,294.94,293.04,293.14,4987,17759
09/21/1998,292.24,295.89,290.79,293.99,6112,18280
09/22/1998,293.54,295.99,293.54,294.89,4400,17926
09/23/1998,296.04,296.54,292.29,295.09,6674,18692
09/24/1998,295.04,297.04,294.44,296.04,4743,18540
09/25/1998,297.54,297.94,294.79,296.69,4314,18187
09/28/1998,299.04,301.24,299.04,300.39,8135,17451
09/29/1998,300.54,300.54,297.54,297.74,5675,17274
09/30/1998,297.04,298.04,296.29,297.19,3742,17351
10/01/1998,296.54,298.79,294.24,294.74,7120,17949
10/02/1998,293.54,296.54,291.54,295.49,6369,18640
10/05/1998,294.94,297.44,294.79,295.84,3456,18350
10/06/1998,296.54,297.94,295.84,297.54,3725,17903
10/07/1998,297.54,300.04,297.29,299.39,5224,17719
10/08/1998,301.04,304.04,301.04,303.49,10957,16879
10/09/1998,303.79,303.94,300.14,300.54,5524,16134
10/12/1998,301.04,301.44,294.54,295.44,7328,16032
10/13/1998,294.89,296.24,294.64,296.19,4172,15568
10/14/1998,296.29,296.94,294.84,296.74,3628,15240
10/15/1998,296.54,299.54,296.34,298.89,5977,15383
10/16/1998,297.79,298.29,294.79,296.54,5190,15515
10/19/1998,296.29,299.79,295.54,298.79,4811,15465
10/20/1998,299.54,300.04,294.79,295.99,5333,15656
10/21/1998,296.29,297.74,295.64,297.39,3765,15084
10/22/1998,297.54,299.94,296.54,298.79,5921,15489
10/23/1998,298.54,299.79,297.64,298.89,3401,15377
10/26/1998,299.04,302.79,298.29,302.34,7759,14825
10/27/1998,302.34,304.54,296.04,297.39,10867,14480
10/28/1998,298.54,299.54,297.34,298.44,4189,14467
10/29/1998,298.54,299.84,297.84,299.44,3206,14354
10/30/1998,300.04,304.04,298.04,302.04,9105,13653
11/02/1998,304.04,312.54,304.04,311.74,13675,14282
11/03/1998,313.54,321.29,311.04,320.99,14888,13662
11/04/1998,318.04,320.24,313.04,316.69,11040,14179
11/05/1998,318.04,319.04,314.04,316.39,5749,13845
11/06/1998,316.04,318.14,314.54,314.99,4618,13332
11/09/1998,316.04,316.04,311.29,311.69,4334,11851
11/10/1998,311.04,311.99,308.04,308.89,5717,10705
11/11/1998,309.04,309.79,307.14,307.64,3034,9818
11/12/1998,305.79,306.44,304.89,305.39,4994,14824
11/13/1998,304.04,305.29,303.64,304.99,5107,16754
11/16/1998,304.04,308.79,304.04,306.44,4368,17328
11/17/1998,307.29,308.04,305.54,306.59,5969,18334
11/18/1998,306.04,306.04,302.54,304.54,6315,18531
11/19/1998,304.79,305.04,302.74,304.59,4817,18450
11/20/1998,304.54,305.79,303.64,304.34,3014,18243
11/23/1998,304.34,304.34,301.29,301.74,5502,18125
11/24/1998,302.54,303.79,301.79,303.49,4454,18019
11/25/1998,303.54,306.04,303.54,304.94,4527,18012
11/30/1998,305.29,306.44,302.79,304.64,4842,17536
12/01/1998,304.29,305.94,303.29,303.39,5145,17775
12/02/1998,302.79,305.44,301.54,304.84,6039,18658
12/03/1998,305.54,308.04,305.54,307.04,7671,19357
12/04/1998,307.29,307.44,304.79,305.44,4625,18846
12/07/1998,306.04,306.79,305.29,306.54,2946,18902
12/08/1998,306.69,307.44,305.84,306.39,3295,19016
12/09/1998,305.54,307.79,305.54,306.59,4488,19092
12/10/1998,306.54,311.79,306.04,310.54,11297,20551
12/11/1998,310.79,310.79,308.54,309.69,4672,20444
12/14/1998,309.54,312.94,309.14,312.39,7099,21461
12/15/1998,314.54,316.04,313.79,315.74,10626,23934
12/16/1998,314.54,314.94,313.74,314.69,4585,24376
12/17/1998,313.04,317.24,312.29,313.19,8821,25156
12/18/1998,312.54,313.34,311.14,312.84,3800,25199
12/21/1998,311.04,311.04,307.54,309.99,7393,24585
12/22/1998,309.04,312.24,308.79,310.59,4936,23931
12/23/1998,310.54,312.54,310.04,312.29,3213,23684
12/24/1998,312.04,312.44,308.29,308.64,2553,23678
12/28/1998,308.54,309.79,308.34,309.64,2483,23585
12/29/1998,309.54,312.44,309.54,311.34,4263,23780
12/30/1998,312.04,312.94,310.79,311.69,3407,23597
12/31/1998,312.04,312.54,310.94,312.29,1567,23515
01/04/1999,311.04,318.04,311.04,317.14,11000,26065
01/05/1999,317.29,319.54,310.54,313.54,10652,25555
01/06/1999,314.54,314.79,311.64,312.04,4446,26075
01/07/1999,312.34,313.29,311.14,313.19,4562,26038
01/08/1999,312.04,314.29,311.79,314.19,4158,25924
01/11/1999,313.54,315.04,311.54,314.49,5528,25614
01/12/1999,314.04,317.04,311.54,311.69,8075,25463
01/13/1999,308.54,316.54,307.54,314.84,14026,25375
01/14/1999,313.54,315.44,312.79,312.84,4474,24715
01/15/1999,310.54,312.04,309.54,310.09,206,23894
01/19/1999,308.79,309.24,300.54,301.09,19891,21354
01/20/1999,301.54,302.79,300.39,301.09,16615,20543
01/21/1999,303.04,303.14,300.54,300.54,8331,18508
01/22/1999,301.04,301.54,298.54,300.04,9164,19097
01/25/1999,300.84,302.29,300.29,300.34,3983,19153
01/26/1999,302.54,302.54,300.34,301.39,5180,18678
01/27/1999,301.79,301.79,298.04,298.34,7873,18682
01/28/1999,297.54,299.44,297.34,297.94,6494,18544
01/29/1999,297.04,298.54,296.79,298.44,4582,17072
02/01/1999,300.54,302.04,298.79,300.09,5787,17017
02/02/1999,301.04,301.24,299.79,300.99,3642,16568
02/03/1999,302.04,302.04,298.79,300.04,5202,16527
02/04/1999,300.29,300.29,296.79,298.44,7315,16773
02/05/1999,299.04,302.14,298.04,298.79,4727,16968
02/08/1999,298.79,300.29,298.29,298.54,4607,15537
02/09/1999,297.54,299.04,296.54,297.54,5795,15128
02/10/1999,297.04,298.79,297.04,298.14,5299,14020
02/11/1999,298.29,303.29,298.29,301.34,5299,14020
02/12/1999,301.29,301.44,300.14,301.04,4673,15298
02/16/1999,301.04,301.44,300.54,300.79,13690,20376
02/17/1999,295.54,297.94,295.34,297.04,8846,22684
02/18/1999,296.64,298.94,295.64,297.69,6548,22219
02/19/1999,297.79,298.54,297.04,297.69,2733,23582
02/22/1999,297.54,298.54,295.24,296.79,4675,24106
02/23/1999,296.29,303.54,295.99,299.94,13186,23480
02/24/1999,300.04,300.79,298.84,299.64,3952,22569
02/25/1999,300.04,300.04,296.64,296.64,5694,22559
02/26/1999,297.29,297.79,294.54,295.94,6480,22827
03/01/1999,296.44,297.44,295.74,296.24,3689,22823
03/02/1999,295.79,296.94,295.79,296.84,4683,23002
03/03/1999,296.34,297.04,293.04,293.74,12059,26309
03/04/1999,294.04,298.04,292.84,296.54,9641,26120
03/05/1999,297.04,300.94,297.04,300.04,9481,25455
03/08/1999,300.54,302.04,296.54,297.14,10762,24058
03/09/1999,297.44,301.04,297.24,298.94,5941,23374
03/10/1999,300.04,301.04,297.54,299.09,7159,23522
03/11/1999,299.19,300.29,298.29,299.39,5057,23138
03/12/1999,299.44,300.94,296.54,298.04,5518,23293
03/15/1999,296.89,297.44,295.44,296.14,5854,23582
03/16/1999,297.04,299.69,297.04,298.29,5396,23263
03/17/1999,297.54,300.54,297.29,300.29,5616,23419
03/18/1999,299.94,300.29,295.54,295.74,5616,23419
03/19/1999,295.14,297.04,294.24,295.14,5553,24787
03/22/1999,294.54,296.54,293.64,293.94,6106,25381
03/23/1999,293.34,295.79,293.34,293.84,7285,25497
03/24/1999,294.04,296.54,294.04,294.79,6110,26158
03/25/1999,294.64,298.29,294.64,296.94,9600,25230
03/26/1999,297.29,303.54,296.89,301.79,14820,24605
03/29/1999,301.54,306.04,300.14,305.54,21530,21617
03/30/1999,303.79,306.84,302.79,305.14,11729,19779
03/31/1999,304.64,305.04,301.04,302.74,7131,18541
04/01/1999,303.04,304.29,302.14,303.24,5498,18541
04/05/1999,302.64,302.94,299.54,300.29,3590,17646
04/06/1999,300.34,300.94,298.84,299.74,4904,15678
04/07/1999,299.94,300.04,295.54,295.94,9587,15432
04/08/1999,295.29,295.94,289.54,291.54,10912,15602
04/09/1999,291.04,292.94,288.29,292.04,10912,15602
04/12/1999,292.69,292.84,290.44,290.54,5963,18403
04/13/1999,290.94,292.84,289.94,290.69,7590,19080
04/14/1999,291.04,293.34,290.44,291.84,4667,19566
04/15/1999,291.44,292.04,291.24,291.24,3518,20568
04/16/1999,291.44,293.69,291.34,292.34,6112,21883
04/19/1999,292.94,296.94,292.94,294.69,7684,21940
04/20/1999,294.44,294.94,292.24,292.74,5640,22231
04/21/1999,292.19,294.24,292.19,292.74,5681,23088
04/22/1999,292.94,293.39,289.54,289.74,8359,24671
04/23/1999,289.44,291.24,289.44,289.94,6219,24609
04/26/1999,289.94,293.24,289.44,291.34,5234,24783
04/27/1999,290.94,293.34,290.69,292.19,4124,25831
04/28/1999,292.94,293.94,289.94,292.14,6287,26026
04/29/1999,292.19,296.19,291.59,295.69,11962,26262
04/30/1999,295.04,297.44,294.29,295.44,8380,25290
05/03/1999,295.19,295.84,293.19,294.19,3609,25297
05/04/1999,294.04,294.54,292.49,293.44,4444,25200
05/05/1999,293.49,295.44,293.44,295.14,3961,25500
05/06/1999,295.54,295.84,292.69,294.69,5355,25370
05/07/1999,294.94,295.34,293.69,294.44,2822,25106
05/10/1999,294.59,297.34,294.59,296.64,8053,24952
05/11/1999,297.44,300.39,296.54,298.54,14507,23360
05/12/1999,297.84,300.69,296.84,297.69,4981,22149
05/13/1999,297.54,297.94,295.04,295.24,6375,21698
05/14/1999,295.44,299.19,294.94,298.54,7520,22026
05/17/1999,297.64,302.24,297.64,300.44,11375,21455
05/18/1999,300.69,309.44,299.54,309.44,18158,20756
05/19/1999,307.19,314.94,306.69,314.44,22648,25216
05/20/1999,311.99,314.69,310.44,311.34,12807,27265
05/21/1999,308.69,311.94,307.44,309.94,8973,26761
05/24/1999,307.94,310.94,300.39,310.84,5527,26584
05/25/1999,309.94,311.69,307.94,310.94,5423,26989
05/26/1999,309.94,317.19,309.54,315.44,10796,28953
05/27/1999,315.04,318.44,313.44,313.44,9868,28845
05/28/1999,312.44,313.44,307.94,312.94,9168,28096
06/01/1999,310.19,312.44,309.44,311.94,5162,28300
06/02/1999,312.69,316.44,311.44,312.94,7769,27548
06/03/1999,312.14,315.69,311.74,314.19,6568,27782
06/04/1999,313.19,314.44,309.69,311.54,6383,26112
06/07/1999,306.94,307.94,303.19,303.44,10418,23964
06/08/1999,301.44,302.44,295.69,297.94,15030,19522
06/09/1999,297.04,298.94,295.44,297.94,5510,17577
06/10/1999,297.19,298.34,296.84,297.14,3114,16556
06/11/1999,297.24,298.84,296.74,297.19,3800,15147
06/14/1999,295.54,296.19,294.44,295.74,4302,17693
06/15/1999,295.94,296.84,294.24,295.74,6011,19994
06/16/1999,296.69,298.44,295.94,297.04,5590,21581
06/17/1999,296.74,297.84,294.24,297.14,4959,23634
06/18/1999,296.74,298.89,295.84,297.74,4436,24688
06/21/1999,294.44,296.84,294.44,295.34,6921,26140
06/22/1999,294.94,298.74,294.94,297.84,5769,26861
06/23/1999,297.94,298.84,296.44,296.94,3984,27005
06/24/1999,296.94,296.99,293.94,294.44,8121,27611
06/25/1999,294.34,295.94,291.44,291.94,8658,27893
06/28/1999,289.94,291.84,289.94,290.54,8583,28048
06/29/1999,290.94,292.34,288.94,291.69,10294,28563
06/30/1999,292.04,294.94,290.94,291.24,6584,28497
07/01/1999,291.54,292.19,290.19,290.39,5581,28089
07/02/1999,290.39,291.04,287.94,287.94,6015,27803
07/06/1999,286.94,288.14,281.44,282.19,14875,29972
07/07/1999,282.94,285.44,282.94,283.74,8169,29645
07/08/1999,285.44,288.19,285.44,286.74,6734,28985
07/09/1999,287.39,288.84,286.44,286.94,4648,28679
07/12/1999,285.19,286.39,282.34,282.44,5441,28214
07/13/1999,283.34,284.44,282.64,283.74,4324,27653
07/14/1999,284.44,287.44,283.69,286.19,7832,27381
07/15/1999,285.94,286.69,283.14,284.09,4492,27482
07/16/1999,284.89,285.19,282.14,282.74,4130,27047
07/19/1999,281.29,286.94,281.24,284.84,6077,26967
07/20/1999,284.84,285.89,283.34,285.29,4224,26461
07/21/1999,285.39,286.74,283.04,285.44,5352,26663
07/22/1999,285.04,289.94,284.54,288.44,11924,25237
07/23/1999,288.44,288.94,286.44,287.44,3904,24758
07/26/1999,285.24,286.54,284.94,285.99,3322,24358
07/27/1999,286.09,287.74,285.64,287.54,4586,24288
07/28/1999,287.94,288.34,283.44,286.04,7696,24666
07/29/1999,285.29,286.04,284.34,285.04,4231,24220
07/30/1999,282.44,283.94,279.44,281.04,8792,25950
08/02/1999,280.34,285.19,280.34,283.69,7838,24945
08/03/1999,284.19,284.64,282.94,283.44,4334,23863
08/04/1999,283.94,285.84,282.74,283.69,6561,23158
08/05/1999,283.69,285.19,283.04,284.09,3264,22707
08/06/1999,284.19,286.34,281.94,282.84,4294,22102
08/09/1999,282.94,284.84,282.74,284.19,3265,21287
08/10/1999,284.49,284.84,283.19,283.64,3767,20765
08/11/1999,284.44,293.24,284.44,286.74,7163,19136
08/12/1999,286.84,287.59,283.09,283.69,4186,18371
08/13/1999,287.09,298.09,286.59,288.34,9360,19981
08/16/1999,285.59,285.99,279.34,279.74,10697,21348
08/17/1999,280.49,282.49,279.09,280.49,8773,23097
08/18/1999,280.84,281.89,280.09,280.84,5965,23926
08/19/1999,281.19,282.84,279.29,279.94,6870,25604
08/20/1999,280.24,280.39,278.34,279.99,9662,28075
08/23/1999,280.09,287.84,280.09,280.89,5172,27693
08/24/1999,281.09,281.59,279.89,280.34,3648,28299
08/25/1999,280.19,281.59,279.39,280.69,4632,28466
08/26/1999,280.34,281.39,279.59,279.84,4196,28549
08/27/1999,279.89,280.34,278.84,279.64,3629,29233
08/30/1999,279.44,280.09,276.29,276.74,8142,30737
08/31/1999,277.24,278.79,276.89,277.94,7584,30158
09/01/1999,278.69,282.59,278.59,282.34,9896,29578
09/02/1999,282.39,283.09,280.59,282.19,9673,28776
09/03/1999,281.99,282.09,280.09,280.39,4450,29030
09/07/1999,279.09,279.99,278.29,279.54,4046,29145
09/08/1999,278.09,279.49,276.84,278.89,5442,29227
09/09/1999,277.09,277.84,275.09,275.29,9908,30648
09/10/1999,275.09,282.79,272.19,273.44,7718,31297
09/13/1999,273.59,274.04,271.84,273.89,153,31784
09/14/1999,274.34,275.29,272.69,274.29,5825,31467
09/15/1999,273.39,273.39,272.24,272.59,4655,31430
09/16/1999,273.34,273.99,271.59,272.39,4661,31805
09/17/1999,272.79,273.19,272.09,272.14,3043,31531
09/20/1999,271.29,272.79,271.29,271.44,3266,31530
09/21/1999,270.79,273.99,269.99,270.74,4756,31557
09/22/1999,270.99,270.99,269.54,269.89,4639,31666
09/23/1999,269.89,271.59,269.19,271.34,4502,31487
09/24/1999,271.39,272.49,268.89,272.14,7606,31082
09/27/1999,271.64,278.89,271.09,272.49,4963,30401
09/28/1999,272.09,273.49,271.69,273.04,4290,30140
09/29/1999,274.09,275.09,273.69,274.79,6064,29242
09/30/1999,275.19,275.59,270.29,270.54,7582,29660
10/01/1999,268.09,270.54,268.09,269.44,7028,29540
10/04/1999,270.09,271.49,269.69,270.99,3889,29510
10/05/1999,270.24,273.84,270.19,273.14,9325,28484
10/06/1999,272.59,276.09,271.89,273.59,8754,28002
10/07/1999,273.69,274.89,272.89,273.39,3732,27562
10/08/1999,272.34,273.94,272.09,273.19,4250,27498
10/11/1999,276.59,281.34,276.59,279.04,14650,25811
10/12/1999,280.09,284.99,280.09,284.64,13311,25039
10/13/1999,288.09,308.59,288.09,307.44,32433,29401
10/14/1999,304.59,306.84,294.09,295.19,17482,26642
10/15/1999,296.34,305.34,293.09,296.49,8349,27202
10/18/1999,279.09,288.09,279.09,283.69,10913,25070
10/19/1999,285.59,287.09,280.84,285.74,6595,24201
10/20/1999,281.59,285.09,281.09,283.49,5286,23487
10/21/1999,281.09,282.49,277.59,278.69,6988,22825
10/22/1999,275.84,281.09,275.84,280.99,6988,22120
10/25/1999,280.19,288.99,279.61,287.84,6138,22461
10/26/1999,283.34,286.84,280.59,283.39,6446,22375
10/27/1999,279.09,284.79,279.09,283.74,5024,21410
10/28/1999,284.59,287.59,283.84,284.79,3972,20984
10/29/1999,286.59,292.09,286.34,288.29,5471,20752
11/01/1999,294.34,301.59,294.34,298.44,7477,20286
11/02/1999,295.09,296.59,291.09,291.94,5310,19924
11/03/1999,291.59,295.34,289.59,293.24,6485,19438
11/04/1999,292.09,295.59,292.09,294.04,4378,18956
11/05/1999,290.84,294.09,290.69,293.04,5121,18508
11/08/1999,299.09,303.34,295.84,298.99,6436,17681
11/09/1999,299.59,304.29,299.59,301.49,6433,14999
11/10/1999,307.09,308.09,298.59,300.09,5973,14064
11/11/1999,301.59,311.84,300.84,304.64,3918,13342
11/12/1999,306.24,313.99,298.24,310.59,13284,23039
11/15/1999,313.99,317.99,311.74,317.24,10943,24715
11/16/1999,312.99,321.99,312.74,313.99,9326,26213
11/17/1999,314.99,324.39,311.49,314.44,10195,29748
11/18/1999,310.99,312.24,296.49,301.19,12726,29718
11/19/1999,301.49,303.24,298.19,298.89,6196,29495
11/22/1999,301.49,302.49,298.69,299.19,3490,28844
11/23/1999,294.24,296.99,294.24,296.54,5506,28858
11/24/1999,297.49,297.99,293.99,295.34,5337,28647
11/29/1999,298.49,303.49,298.49,302.99,6035,28929
11/30/1999,305.74,320.49,305.49,319.09,9995,30164
12/01/1999,316.49,321.24,312.59,315.34,10416,30652
12/02/1999,318.49,342.49,298.84,320.44,13388,31619
12/03/1999,327.49,329.49,323.24,328.54,7205,32475
12/06/1999,318.99,320.99,297.99,319.04,8478,31919
12/07/1999,320.74,321.49,312.49,318.09,6761,32086
12/08/1999,316.49,318.39,312.49,313.59,6732,32206
12/09/1999,308.49,309.49,304.74,306.74,8564,31391
12/10/1999,305.99,312.49,305.49,311.49,5202,31178
12/13/1999,305.49,309.39,305.49,308.84,3692,31055
12/14/1999,307.24,308.39,303.49,306.99,6865,30670
12/15/1999,305.49,314.39,305.49,312.84,7445,30883
12/16/1999,315.49,318.74,313.09,315.34,6520,31316
12/17/1999,314.24,324.19,313.24,316.89,5988,31066
12/20/1999,319.49,324.49,318.49,319.79,8313,31201
12/21/1999,309.49,316.49,301.99,305.19,13246,30172
12/22/1999,301.49,305.74,299.84,302.14,7075,29476
12/23/1999,302.99,306.39,302.24,305.74,3906,29164
12/27/1999,306.49,307.49,305.79,306.64,1748,28938
12/28/1999,306.99,307.24,303.29,303.49,2656,28673
12/29/1999,303.69,314.39,302.24,304.49,2779,28480
12/30/1999,303.74,310.49,303.74,310.39,4317,29132
01/03/2000,306.74,308.49,300.49,300.99,6640,29397
01/04/2000,300.74,304.99,300.19,300.74,5492,29459
01/05/2000,299.49,314.29,299.49,303.09,6165,29708
01/06/2000,303.49,305.99,301.09,301.34,5094,29709
01/07/2000,301.74,302.24,298.29,298.64,6855,29411
01/10/2000,307.99,310.49,301.24,302.04,7499,29905
01/11/2000,299.99,304.74,299.99,302.29,3976,29778
01/12/2000,302.29,304.99,301.39,303.44,5184,29904
01/13/2000,303.74,304.49,301.99,303.04,3717,29906
01/14/2000,302.24,304.74,296.59,297.04,10115,30120
01/18/2000,296.24,302.74,295.09,300.24,7364,29600
01/19/2000,300.99,302.99,299.24,301.19,6626,29207
01/20/2000,302.74,303.29,296.19,296.49,8834,27725
01/21/2000,296.49,297.99,295.29,295.69,5625,27005
01/24/2000,295.44,298.89,294.74,296.39,5821,26815
01/25/2000,296.09,298.24,296.09,297.34,4014,26944
01/26/2000,296.99,299.99,296.29,299.64,5796,24993
01/27/2000,299.24,301.99,296.99,299.09,5477,24300
01/28/2000,299.59,299.89,298.19,299.19,3334,23855
01/31/2000,298.24,298.49,294.49,295.59,6465,23684
02/01/2000,294.99,297.29,294.29,296.14,5964,23983
02/02/2000,297.24,298.99,296.24,296.74,5055,23064
02/03/2000,295.74,298.24,295.69,297.44,4181,22111
02/04/2000,296.99,299.24,296.69,297.39,4107,21346
02/07/2000,298.39,298.79,295.74,296.19,6155,21117
02/08/2000,296.74,296.99,292.99,293.04,11717,20956
02/09/2000,292.74,294.39,291.24,292.19,6700,20152
02/10/2000,292.49,293.99,291.79,293.24,5121,19381
02/11/2000,293.24,295.49,292.89,293.29,6053,15961
02/14/2000,291.74,292.24,288.24,289.49,6018,24106
02/15/2000,289.99,291.14,287.64,290.39,6277,25555
02/16/2000,289.74,291.49,289.24,289.29,7342,26689
02/17/2000,289.49,290.44,288.74,289.79,7148,29152
02/18/2000,289.99,290.74,287.54,287.89,6084,29670
02/22/2000,286.89,288.34,286.04,286.09,6121,30000
02/23/2000,286.24,287.24,285.44,286.49,6262,29736
02/24/2000,285.99,286.64,284.74,284.89,4763,29669
02/25/2000,284.54,284.54,279.99,281.09,11691,31013
02/28/2000,280.74,283.99,280.74,283.84,6005,30729
02/29/2000,284.74,285.74,281.99,282.14,6753,30802
03/01/2000,282.74,284.24,282.54,283.64,4173,30576
03/02/2000,284.74,289.3,284.74,287.59,8835,30310
03/03/2000,286.99,288.24,285.99,287.14,5912,30361
03/06/2000,286.74,289.54,286.74,288.54,5168,30273
03/07/2000,289.24,291.14,289.24,290.49,6760,29906
03/08/2000,289.49,290.34,288.24,289.74,5381,30338
03/09/2000,290.49,291.99,288.99,289.44,5929,30587
03/10/2000,289.44,289.99,286.74,288.19,4622,30903
03/13/2000,288.14,289.04,286.94,288.14,3169,30979
03/14/2000,288.74,289.24,284.04,284.49,7803,31299
03/15/2000,284.74,285.24,282.84,284.89,5145,30863
03/16/2000,285.49,288.89,285.49,288.39,8087,30289
03/17/2000,287.99,288.29,286.84,288.09,3596,30234
03/20/2000,286.99,287.24,284.24,284.99,4573,30599
03/21/2000,285.54,286.24,285.14,285.94,3199,30313
03/22/2000,286.24,289.14,286.24,287.54,3326,29889
03/23/2000,287.49,288.74,282.84,283.84,9191,29390
03/24/2000,284.49,284.99,282.74,284.89,4240,29008
03/27/2000,284.34,285.04,283.09,284.89,3871,28862
03/28/2000,285.74,287.19,285.54,286.24,4242,28211
03/29/2000,286.34,286.99,285.24,285.64,3651,27626
03/30/2000,285.49,286.24,284.99,285.24,2999,27380
03/31/2000,284.99,288.44,283.74,285.44,5523,27731
04/03/2000,284.84,285.49,283.04,283.84,4398,27512
04/04/2000,283.84,284.14,280.89,281.84,5658,27209
04/05/2000,280.64,283.99,278.84,283.54,9620,27199
04/06/2000,282.24,284.94,280.44,282.59,6398,27239
04/07/2000,282.04,283.49,281.04,281.34,4023,26873
04/10/2000,279.64,280.14,272.24,278.39,6840,25877
04/11/2000,277.74,278.99,277.74,278.29,5538,24434
04/12/2000,277.64,278.14,269.14,275.94,7690,19974
04/13/2000,276.04,277.34,268.74,276.49,6755,21346
04/14/2000,276.14,278.39,273.94,274.59,8312,22357
04/17/2000,274.64,277.89,271.54,274.79,8046,25228
04/18/2000,274.79,276.64,271.74,276.64,13628,28807
04/19/2000,277.04,278.14,272.79,278.04,4885,29924
04/20/2000,277.99,280.64,277.94,280.24,5958,29643
04/24/2000,280.24,280.44,275.94,276.39,5768,29916
04/25/2000,276.64,277.94,276.14,277.14,4354,29726
04/26/2000,276.79,278.89,275.24,276.14,3611,29951
04/27/2000,276.39,277.44,276.09,276.09,2730,29959
04/28/2000,276.24,278.04,273.39,276.64,4362,30042
05/01/2000,277.64,282.64,277.64,282.19,8718,29721
05/02/2000,281.04,281.64,281.04,281.14,5395,29459
05/03/2000,279.89,280.34,275.39,275.84,7203,29507
05/04/2000,276.14,279.04,276.14,278.59,4492,29091
05/05/2000,278.64,279.44,276.89,278.34,3497,29434
05/08/2000,278.64,281.44,278.64,278.79,3553,29294
05/09/2000,278.79,284.64,277.94,279.09,7831,28768
05/10/2000,278.89,279.64,277.74,278.74,2673,29656
05/11/2000,278.79,279.04,276.44,277.34,5269,29656
05/12/2000,277.34,277.94,272.64,273.14,7448,30283
05/15/2000,273.19,273.64,272.14,272.39,5646,30125
05/16/2000,271.64,274.39,271.64,273.29,4960,30358
05/17/2000,272.74,273.44,270.79,272.34,6133,30504
05/18/2000,272.54,274.89,272.54,272.74,5795,30724
05/19/2000,273.94,277.39,273.94,276.59,8338,29748
05/22/2000,276.14,281.94,276.14,281.94,6984,27591
05/23/2000,281.64,282.89,279.89,282.34,7216,26163
05/24/2000,281.89,283.44,279.39,280.49,4667,26324
05/25/2000,277.14,281.89,271.39,277.89,6264,26134
05/26/2000,276.14,278.39,276.14,277.84,6587,26001
05/30/2000,277.64,279.54,268.64,279.04,3895,26099
05/31/2000,279.74,280.39,271.14,271.64,11773,26321
06/01/2000,271.69,276.39,271.64,273.09,7358,26034
06/02/2000,272.94,275.39,272.94,274.24,3308,25706
06/05/2000,272.74,273.54,271.64,272.04,4290,25290
06/06/2000,270.54,271.64,267.44,267.79,10278,26089
06/07/2000,269.14,272.24,269.14,270.69,6901,24487
06/08/2000,268.89,273.64,268.84,271.19,8028,23242
06/09/2000,270.64,271.39,269.74,270.49,8028,23242
06/12/2000,270.54,271.09,267.59,269.79,5043,20523
06/13/2000,269.54,270.09,266.49,269.44,4169,23411
06/14/2000,268.29,269.79,266.39,268.39,6793,26241
06/15/2000,268.29,268.54,265.29,266.64,6505,27832
06/16/2000,267.04,268.04,265.34,265.74,5173,29187
06/19/2000,265.29,267.04,264.99,265.79,5420,30751
06/20/2000,265.79,266.19,265.49,265.84,5965,32451
06/21/2000,265.84,266.54,263.29,263.34,10461,35228
06/22/2000,264.39,265.59,264.09,264.79,4929,35395
06/23/2000,265.64,268.29,264.69,265.09,6300,35009
06/26/2000,263.54,265.49,263.54,265.29,2900,34775
06/27/2000,263.69,266.09,263.69,266.09,4918,34765
06/28/2000,266.59,267.29,264.79,265.39,3905,35136
06/29/2000,265.09,265.89,264.04,264.24,3237,35105
06/30/2000,264.79,265.29,261.54,262.74,6004,36043
07/05/2000,262.29,264.09,262.29,263.39,4129,35380
07/06/2000,262.59,263.29,260.54,260.69,5499,35630
07/07/2000,260.79,262.04,257.49,258.69,6669,35475
07/10/2000,262.29,264.79,256.29,261.64,6169,35113
07/11/2000,262.89,269.89,261.99,268.19,12645,33596
07/12/2000,267.29,269.99,265.54,267.79,7606,32844
07/13/2000,271.29,278.49,271.29,277.49,15463,31492
07/14/2000,265.54,270.29,265.29,266.64,9235,31161
07/17/2000,277.54,283.54,273.39,276.34,10267,31032
07/18/2000,289.29,297.29,289.29,294.34,18653,30230
07/19/2000,289.89,295.04,284.29,287.04,10119,30020
07/20/2000,275.29,279.29,270.64,273.04,10469,28798
07/21/2000,274.79,285.04,271.54,271.94,7265,28201
07/24/2000,262.29,273.29,259.69,261.59,10789,26511
07/25/2000,260.79,271.79,260.29,260.49,4751,26154
07/26/2000,260.29,262.79,260.29,262.24,3200,26043
07/27/2000,261.89,264.04,261.29,261.39,2844,25841
07/28/2000,262.04,263.39,262.04,262.69,2476,25474
07/31/2000,261.04,262.29,259.29,261.74,3993,24741
08/01/2000,261.79,263.04,261.39,261.59,2738,24662
08/02/2000,262.09,262.99,261.29,261.79,2630,24378
08/03/2000,261.79,265.19,260.29,261.14,2664,24121
08/04/2000,261.14,271.54,260.19,260.89,2251,23554
08/07/2000,260.79,265.19,260.04,260.69,2529,23110
08/08/2000,260.79,261.29,258.54,258.99,4497,22259
08/09/2000,258.19,259.29,254.54,254.79,8564,21443
08/10/2000,254.79,256.49,253.54,254.89,5813,19956
08/11/2000,254.89,256.29,254.89,255.94,3627,16847
08/14/2000,255.24,255.74,251.49,254.09,5975,15398
08/15/2000,253.74,254.34,252.99,253.79,3503,18081
08/16/2000,251.94,253.24,251.04,253.14,4587,19552
08/17/2000,253.84,254.14,252.39,253.64,5890,20100
08/18/2000,253.64,254.14,252.74,253.49,3870,22479
08/21/2000,253.39,253.74,252.34,252.84,5367,24563
08/22/2000,252.49,253.14,252.19,252.49,6729,27482
08/23/2000,252.74,253.24,249.99,250.39,5488,28441
08/24/2000,250.54,254.24,250.49,253.04,5547,29372
08/25/2000,252.74,253.64,252.44,252.94,6140,29441
08/28/2000,252.74,258.24,249.64,250.39,5343,29549
08/29/2000,250.99,251.14,250.04,250.04,4871,29651
08/30/2000,249.54,250.24,248.99,249.79,4482,29592
08/31/2000,249.94,250.99,249.44,249.94,3449,29454
09/01/2000,250.04,252.74,250.04,250.59,4751,29774
09/05/2000,250.04,250.24,248.04,248.74,5147,29853
09/06/2000,248.99,251.34,248.99,250.54,4554,30168
09/07/2000,250.64,253.24,250.54,252.94,5527,29569
09/08/2000,252.04,252.94,251.74,252.54,2853,29193
09/11/2000,253.24,254.54,250.84,253.29,5537,29580
09/12/2000,252.74,254.24,252.29,254.14,5537,29580
09/13/2000,253.49,255.34,253.49,254.99,6562,29230
09/14/2000,254.49,254.99,251.24,252.34,6179,29602
09/15/2000,252.14,252.84,251.09,251.49,3346,29370
09/18/2000,251.29,253.34,251.29,252.64,3130,29017
09/19/2000,252.24,252.69,252.04,252.39,2333,28871
09/20/2000,250.49,251.49,248.24,249.39,7975,29847
09/21/2000,248.54,249.39,247.24,248.04,4583,29188
09/22/2000,248.49,249.19,247.64,248.24,3611,29235
09/25/2000,248.49,249.34,248.44,249.29,1921,29133
09/26/2000,249.74,252.44,249.74,251.99,6515,29092
09/27/2000,251.49,252.14,248.44,249.19,7089,29188
09/28/2000,249.54,250.24,249.14,250.09,2795,29043
09/29/2000,249.04,254.74,248.04,253.24,3998,28941
10/02/2000,249.59,250.14,248.99,249.59,6085,28576
10/03/2000,249.04,250.19,247.84,249.64,5147,28659
10/04/2000,248.74,250.19,248.64,249.59,2209,28845
10/05/2000,249.24,249.74,248.44,248.94,2511,28873
10/06/2000,249.24,250.49,248.34,249.69,3724,28842
10/09/2000,249.49,250.24,249.29,250.19,2029,28971
10/10/2000,250.04,251.14,248.74,250.99,4796,29057
10/11/2000,251.24,253.54,251.24,253.39,7525,29309
10/12/2000,253.24,254.24,249.99,251.54,6995,28741
10/13/2000,250.34,251.74,249.84,251.29,3264,28296
10/16/2000,251.89,257.94,251.89,255.89,10815,28001
10/17/2000,254.49,261.24,254.49,258.94,9230,28054
10/18/2000,260.24,261.24,253.99,258.49,7017,27688
10/19/2000,257.74,258.74,255.74,256.94,4196,27470
10/20/2000,256.94,257.49,253.49,254.39,5330,27201
10/23/2000,256.44,264.24,256.44,256.44,11524,25798
10/24/2000,249.04,250.14,249.04,249.49,4457,25606
10/25/2000,247.99,249.34,247.99,248.29,3863,25339
10/26/2000,248.49,249.94,245.34,245.64,8500,25403
10/27/2000,245.39,246.34,245.34,245.84,6598,25691
10/30/2000,244.49,249.59,243.64,243.74,5718,25757
10/31/2000,243.99,249.99,243.74,244.64,3958,24985
11/01/2000,245.24,246.14,243.74,244.14,3804,24432
11/02/2000,244.34,245.24,244.04,244.49,2799,23821
11/03/2000,243.24,244.24,242.79,243.84,3158,23514
11/06/2000,243.99,245.39,243.99,244.94,4284,23258
11/07/2000,244.24,245.24,244.24,244.84,5982,22896
11/08/2000,243.54,246.19,243.49,245.54,6203,21086
11/09/2000,243.99,245.74,243.74,244.24,5304,19621
11/10/2000,244.24,246.04,244.04,244.39,4678,18149
11/13/2000,243.74,244.99,241.24,241.69,6782,16958
11/14/2000,242.49,242.74,241.24,241.64,4971,19521
11/15/2000,241.74,241.99,240.49,240.59,6087,21641
11/16/2000,240.74,241.24,239.24,239.34,8564,24994
11/17/2000,238.99,240.04,238.99,239.14,9896,28848
11/20/2000,239.34,241.14,239.24,240.44,4773,29363
11/21/2000,240.04,240.49,237.34,238.49,6284,29904
11/22/2000,238.49,238.74,237.44,237.99,6581,29651
11/27/2000,236.94,239.64,236.84,237.99,5044,29445
11/28/2000,237.99,239.49,237.99,239.39,3844,29656
11/29/2000,238.89,240.34,238.44,239.79,5517,29890
11/30/2000,238.49,240.34,236.54,236.94,8048,30875
12/01/2000,236.89,237.49,236.04,236.89,7581,31147
12/04/2000,235.99,238.04,235.44,237.04,5941,31367
12/05/2000,236.44,236.84,234.99,236.14,5330,31494
12/06/2000,235.74,237.44,235.14,235.89,4319,30359
12/07/2000,236.64,237.44,235.94,235.99,5634,30668
12/08/2000,234.94,235.74,233.09,233.24,6623,30621
12/11/2000,234.04,235.14,233.24,233.59,4771,30697
12/12/2000,232.74,234.34,232.74,233.49,3797,30318
12/13/2000,233.34,234.14,233.04,233.24,4127,30399
12/14/2000,232.74,233.78,230.74,230.79,6343,30467
12/15/2000,231.74,232.14,231.29,231.94,3959,29770
12/18/2000,231.64,232.14,230.99,231.14,3110,29577
12/19/2000,230.84,231.44,230.24,230.29,4030,29634
12/20/2000,230.64,230.84,229.34,230.69,3008,29652
12/21/2000,231.04,232.84,231.04,231.79,5648,29878
12/22/2000,231.14,231.84,230.24,230.64,6147,29951
12/26/2000,230.99,234.99,230.74,232.54,6991,30012
12/27/2000,232.24,232.99,230.94,231.64,3745,31472
12/28/2000,231.49,232.74,231.49,232.59,2366,30013
12/29/2000,232.49,232.74,230.54,230.79,5641,29969
01/02/2001,230.34,230.64,228.14,228.64,6496,30544
01/03/2001,228.84,229.24,227.84,228.69,4711,30340
01/04/2001,228.89,229.24,228.24,228.59,3252,29809
01/05/2001,228.44,229.94,227.74,229.59,4630,29890
01/08/2001,230.74,233.24,228.24,229.09,8190,29728
01/09/2001,228.54,229.24,227.24,229.04,5797,30139
01/10/2001,228.59,231.54,228.04,228.59,6147,30014
01/11/2001,228.59,230.04,228.24,228.84,3340,29971
01/12/2001,229.24,230.74,228.44,230.24,3775,30107
01/16/2001,231.49,232.74,229.84,232.64,3617,30828
01/17/2001,232.34,236.49,231.84,235.44,2985,30187
01/18/2001,234.49,235.99,230.99,231.99,9236,28522
01/19/2001,232.49,233.94,231.94,233.54,5281,28568
01/22/2001,233.94,236.74,233.74,236.49,7907,27646
01/23/2001,237.24,237.89,233.74,235.09,7383,27115
01/24/2001,235.94,236.44,234.34,235.29,5022,27065
01/25/2001,232.74,234.49,231.14,233.09,3998,27065
01/26/2001,233.24,233.74,232.19,232.34,4127,26755
01/29/2001,231.44,231.94,230.49,230.64,4099,25784
01/30/2001,228.24,229.99,228.24,229.44,6233,25353
01/31/2001,228.99,230.09,228.44,228.99,5471,25104
02/01/2001,229.24,230.44,228.74,229.94,5588,24542
02/02/2001,229.99,230.24,228.14,228.44,6004,23690
02/05/2001,227.74,228.64,227.44,227.94,3659,23373
02/06/2001,227.74,228.34,227.24,227.44,4397,22697
02/07/2001,226.54,228.04,226.54,226.99,5147,22331
02/08/2001,227.19,227.44,227.14,227.24,4310,21187
02/09/2001,227.49,228.84,227.24,227.89,7044,19815
02/12/2001,227.19,227.79,227.04,227.54,5998,20162
02/13/2001,227.54,228.99,225.29,227.99,6868,24157
02/14/2001,228.29,228.54,227.29,227.99,7032,25554
02/15/2001,228.14,228.29,226.79,226.89,6862,27963
02/16/2001,226.49,226.59,224.69,225.09,6950,29959
02/20/2001,225.29,228.54,225.29,227.89,8403,32364
02/21/2001,227.19,228.24,227.14,227.49,4080,32253
02/22/2001,227.29,229.89,227.29,227.34,7624,32072
02/23/2001,226.79,229.24,225.34,229.19,5671,31889
02/26/2001,228.79,230.04,226.19,227.84,5009,32114
02/27/2001,228.59,229.09,228.09,228.59,5541,32472
02/28/2001,228.31,228.99,227.59,228.19,4261,32038
03/01/2001,227.39,228.09,226.59,227.09,4112,31762
03/02/2001,227.19,228.59,227.09,228.19,4582,32102
03/05/2001,227.79,228.64,227.69,228.29,2336,32017
03/06/2001,228.54,230.79,228.54,229.54,7924,32700
03/07/2001,230.04,231.29,229.69,230.19,7494,33114
03/08/2001,229.39,230.04,227.69,228.89,7494,32609
03/09/2001,228.09,228.29,225.89,226.29,8844,32301
03/12/2001,225.49,227.04,225.49,226.59,3913,32015
03/13/2001,226.79,227.19,225.09,225.49,4838,31347
03/14/2001,225.09,225.79,224.79,225.29,4446,30868
03/15/2001,223.54,224.54,223.19,223.29,7254,30851
03/16/2001,222.54,224.09,222.19,223.29,5452,30178
03/19/2001,223.59,224.29,222.89,223.84,2911,30222
03/20/2001,224.09,224.49,223.44,223.99,2840,30276
03/21/2001,223.79,224.09,223.19,223.44,2843,29796
03/22/2001,223.39,223.54,221.69,222.49,6210,30120
03/23/2001,222.49,223.84,222.09,222.39,3269,29852
03/26/2001,223.54,224.14,223.54,224.14,2251,29852
03/27/2001,223.89,224.29,222.89,223.34,3682,28585
03/28/2001,223.54,224.79,223.19,223.44,3358,27880
03/29/2001,222.89,224.29,222.89,224.04,4504,27523
03/30/2001,224.19,226.44,222.49,222.59,5154,27040
04/02/2001,222.29,222.99,221.29,221.79,4872,25884
04/03/2001,221.79,222.29,220.84,220.99,5794,24719
04/04/2001,221.09,221.99,220.89,221.54,6621,24115
04/05/2001,221.04,222.09,221.04,221.39,4872,23801
04/06/2001,221.19,221.54,219.99,220.39,5009,22391
04/09/2001,220.29,220.79,219.79,219.89,4761,20253
04/10/2001,219.59,220.49,219.39,219.64,7077,18731
04/11/2001,219.59,220.29,219.44,219.64,5785,16163
04/12/2001,220.04,220.34,219.64,219.89,5697,26162
04/16/2001,219.69,219.84,218.74,218.94,7155,28912
04/17/2001,218.54,218.84,218.34,218.44,7596,30879
04/18/2001,218.44,221.44,218.24,221.19,9221,31865
04/19/2001,220.69,220.84,219.24,220.09,10696,34087
04/20/2001,219.84,219.99,219.54,219.64,3572,34075
04/23/2001,219.24,225.14,219.24,224.19,12368,32583
04/24/2001,223.44,224.19,220.24,221.04,8570,32181
04/25/2001,220.84,221.54,218.84,220.19,6628,32621
04/26/2001,218.94,220.99,218.94,220.69,4275,32536
04/27/2001,220.94,224.34,220.94,223.49,9151,32018
04/30/2001,224.94,225.34,221.49,223.89,7066,31142
05/01/2001,224.64,226.69,223.94,226.59,8574,31896
05/02/2001,226.44,227.54,224.94,225.14,9486,31355
05/03/2001,225.04,227.04,224.69,226.84,6324,31574
05/04/2001,226.69,227.09,225.59,225.69,4934,30849
05/07/2001,226.44,228.44,225.74,228.19,7255,31244
05/08/2001,227.54,229.14,227.14,228.34,7467,29521
05/09/2001,227.04,229.14,227.04,227.34,5813,29147
05/10/2001,226.59,228.19,225.32,227.99,5152,29046
05/11/2001,228.19,228.44,226.74,227.09,3482,28893
05/14/2001,225.84,226.44,223.14,223.69,9608,27894
05/15/2001,224.44,224.94,223.54,224.04,5008,27924
05/16/2001,224.94,225.19,223.84,224.54,3354,27666
05/17/2001,224.19,224.94,224.04,224.49,2136,27344
05/18/2001,222.94,226.44,222.94,225.84,5684,27166
05/21/2001,225.04,225.34,224.24,224.34,2224,27122
05/22/2001,224.94,225.24,224.29,224.49,2213,26778
05/23/2001,224.24,224.44,222.44,222.99,5514,26919
05/24/2001,222.24,223.64,221.69,222.24,4814,26444
05/25/2001,221.64,222.64,218.74,219.34,9787,27835
05/29/2001,218.74,219.94,218.74,219.24,5986,27520
05/30/2001,219.19,220.24,218.34,218.59,5719,27262
05/31/2001,217.94,218.54,216.54,216.59,10021,26700
06/01/2001,217.69,219.04,216.94,217.34,7006,26334
06/04/2001,216.69,219.44,216.69,218.89,6245,25924
06/05/2001,219.04,219.89,218.24,219.14,3863,25215
06/06/2001,218.79,219.14,217.69,217.84,3740,24747
06/07/2001,217.19,218.49,216.99,217.14,6084,23371
06/08/2001,217.04,218.64,217.04,217.59,4590,23165
06/11/2001,216.79,217.44,216.14,216.44,5451,20074
06/12/2001,219.69,220.34,219.34,220.09,6431,26177
06/13/2001,220.19,220.94,219.64,220.19,6167,28626
06/14/2001,220.69,221.14,220.24,221.09,4643,30265
06/15/2001,220.44,222.19,220.44,221.44,7832,32771
06/18/2001,222.19,223.69,222.19,223.29,8617,33427
06/19/2001,223.04,223.44,219.74,220.04,11252,36436
06/20/2001,219.54,220.54,217.69,217.89,14657,40959
06/21/2001,218.44,220.44,218.34,220.19,7649,40981
06/22/2001,219.69,220.14,217.99,218.69,4195,40883
06/25/2001,218.19,218.74,217.74,217.79,3253,40596
06/26/2001,217.74,219.14,217.69,217.99,4390,40297
06/27/2001,218.14,218.84,216.84,217.39,5746,39559
06/28/2001,217.54,218.44,217.19,217.64,2803,39474
06/29/2001,217.24,218.14,216.54,217.94,3942,39670
07/02/2001,216.69,217.84,216.19,216.34,2794,39811
07/03/2001,216.19,216.84,216.14,216.69,2742,39495
07/05/2001,215.59,215.94,215.04,215.44,4340,39630
07/06/2001,214.74,215.34,214.44,215.24,4074,39609
07/09/2001,215.44,215.69,213.84,214.39,4225,39399
07/10/2001,214.34,214.44,213.74,214.04,3484,39377
07/11/2001,213.44,214.74,213.44,214.19,4555,39012
07/12/2001,214.19,214.54,213.44,213.54,3686,39013
07/13/2001,213.94,214.24,213.49,213.49,3805,39320
07/16/2001,212.69,214.19,212.69,213.84,4355,38824
07/17/2001,213.69,214.54,213.24,213.59,3587,38484
07/18/2001,213.59,214.44,213.44,214.29,3677,38505
07/19/2001,214.24,214.69,212.94,213.49,4798,38829
07/20/2001,213.24,213.69,213.04,213.19,2059,38331
07/23/2001,213.19,213.59,212.94,213.39,2585,37775
07/24/2001,213.69,215.24,213.69,214.64,7735,37454
07/25/2001,213.94,214.49,211.94,212.09,6508,37579
07/26/2001,212.09,212.44,210.69,210.84,6557,38027
07/27/2001,210.94,211.14,210.39,210.74,2771,37607
07/30/2001,210.19,211.84,210.04,211.29,5154,36322
07/31/2001,211.34,213.19,210.94,211.39,8131,34810
08/01/2001,210.94,211.14,210.49,210.69,3080,34086
08/02/2001,210.09,210.34,209.59,209.89,4745,33892
08/03/2001,209.34,210.04,209.24,209.84,4224,33533
08/06/2001,208.94,209.54,208.94,209.29,2960,33047
08/07/2001,209.44,210.54,209.04,209.14,5355,32338
08/08/2001,209.19,209.89,209.04,209.09,3348,31845
08/09/2001,209.19,209.64,209.14,209.54,4254,30618
08/10/2001,209.54,209.84,207.54,207.84,6965,19679
08/13/2001,208.4,209.3,208,209.15,6399,20964
08/14/2001,208.8,209.3,208.75,209.25,4022,22490
08/15/2001,209.2,209.4,208.75,209.1,5080,24213
08/16/2001,209.45,209.7,208.9,209.05,5999,26496
08/17/2001,208.8,214.7,208.8,214.05,12788,29100
08/20/2001,212.55,212.95,209.75,210.05,13059,31164
08/21/2001,210.8,210.85,210.8,210.8,8108,33274
08/22/2001,210.3,212.2,210.3,211.05,11691,35588
08/23/2001,211.4,212.6,211.4,212.15,5824,36979
08/24/2001,212.45,212.8,210.3,210.75,5044,37072
08/27/2001,210.4,211.4,210.4,211,3114,36870
08/28/2001,211.2,211.6,210.4,210.8,3067,36671
08/29/2001,210.7,211.6,210.4,211.5,3756,36339
08/30/2001,211.4,211.7,210,210.15,5047,36864
08/31/2001,210.2,211.6,210.2,210.55,4889,36780
09/04/2001,209.3,209.9,207.1,207.25,9672,37928
09/05/2001,207.65,208.45,207.3,208.3,7118,37623
09/06/2001,208.3,208.5,207.1,208.35,6686,37849
09/07/2001,208.1,208.9,207.45,208,4091,37653
09/10/2001,207.95,208.4,207.45,207.5,208,37317
09/17/2001,207.7,208.2,206.3,207.05,4837,37449
09/18/2001,207.05,207.1,206.5,206.95,4736,37523
09/19/2001,206.8,207,206.2,206.5,3688,36689
09/20/2001,206.1,206.4,204.8,204.95,5999,36620
09/21/2001,203.95,205.4,203.95,205.25,5184,35846
09/24/2001,205.35,206.2,205.25,205.3,3321,36319
09/25/2001,205.3,205.55,204.6,205.1,3347,36371
09/26/2001,205.8,205.9,205.8,205.8,3271,35715
09/27/2001,205.5,206,205,205.35,2943,35357
09/28/2001,205.2,205.45,204.4,204.5,3683,35391
10/01/2001,203.8,204.2,203.3,203.6,3555,35591
10/02/2001,203.45,203.7,202.5,202.95,4689,35251
10/03/2001,202,202.4,201.85,202.2,3783,35262
10/04/2001,202,203.45,201.95,202.7,4055,34526
10/05/2001,202.45,203,202.45,202.85,2223,34239
10/08/2001,202.2,202.95,202.05,202.1,2983,34696
10/09/2001,201.7,202.3,201.5,201.55,3533,34522
10/10/2001,201.4,201.85,201.35,201.55,2783,33932
10/11/2001,201.95,202.4,200.5,200.85,4755,34320
10/12/2001,200.95,201.1,200.6,200.9,2734,34611
10/15/2001,201,201.2,199.95,200.05,3618,33928
10/16/2001,199.7,200.2,199.7,200.1,3277,33458
10/17/2001,200.6,201.6,200.6,200.95,4963,33584
10/18/2001,201.95,203.7,201.6,201.8,7602,31907
10/19/2001,201.2,201.45,200,200.05,4942,32421
10/22/2001,199.45,199.7,198.4,198.7,4902,33332
10/23/2001,198.95,199.9,198.95,199.75,4221,32930
10/24/2001,199.8,200.1,199.3,199.5,3148,33165
10/25/2001,199.95,200.6,199.8,200.5,3458,32753
10/26/2001,201.1,201.4,199.3,199.6,4334,32905
10/29/2001,199.35,199.9,199,199.85,2665,32710
10/30/2001,199.3,199.55,199.3,199.55,2664,32502
10/31/2001,199.7,201.9,199.7,200.1,8565,30654
11/01/2001,199.9,202.5,199.65,201.4,5953,29179
11/02/2001,202.2,202.45,200.7,201.6,4029,28803
11/05/2001,201.45,203.6,201.3,203.05,6838,27238
11/06/2001,203.7,204.4,202.7,204.2,6278,26442
11/07/2001,204,204.95,203.2,203.5,6273,25387
11/08/2001,203.35,203.6,201.4,201.95,4180,20181
11/09/2001,201.5,201.6,200.65,200.9,4634,20770
11/12/2001,200.9,200.9,200.9,200.9,0,21463
11/13/2001,200.6,201.5,200.6,201.1,4611,23376
11/14/2001,201,206.1,201,205.9,8048,25322
11/15/2001,204.9,205.6,202.4,204.7,10935,26640
11/16/2001,204.6,205.8,203.1,204.95,8621,28775
11/19/2001,204.6,204.85,202.75,202.95,10046,31595
11/20/2001,202.35,204.1,201.9,203.2,5858,32689
11/21/2001,203.6,204.2,202.8,203.45,6892,32265
11/26/2001,204.1,205,202.7,202.85,6066,32313
11/27/2001,201.4,201.8,199.4,199.6,9289,32543
11/28/2001,199.2,200,199,199.35,5594,33006
11/29/2001,199.35,199.6,198.4,198.7,4965,33282
11/30/2001,198.3,199.7,198.3,199.3,4398,33913
12/03/2001,199.85,200.1,198.7,199.2,4379,34170
12/04/2001,197.85,199.1,197.85,198.5,5551,34336
12/05/2001,198.1,199.5,198.1,199.1,3751,33838
12/06/2001,199.6,200.4,198.7,198.9,5241,33899
12/07/2001,198.7,200.05,198.7,199.85,2861,33966
12/10/2001,200.6,201,199.4,199.95,4622,33624
12/11/2001,200.25,201,199.25,200.9,3523,34044
12/12/2001,200.7,201.5,200.4,200.95,5052,33582
12/13/2001,200.1,201.1,200.1,201,2988,33758
12/14/2001,201.35,202.1,200.5,200.65,6761,33398
12/17/2001,199.5,200.35,198.75,199.45,6243,33450
12/18/2001,198.85,199.3,198.4,199.2,3456,33526
12/19/2001,198.85,200.7,198.7,200,5042,33406
12/20/2001,199.9,202.85,199.9,202.7,209,33039
12/21/2001,201.85,203.1,199.1,199.75,7654,31585
12/27/2001,199.6,200,199.35,199.6,193,31646
12/28/2001,199.9,200.2,199.15,199.3,193,31490
01/02/2002,198.6,200.85,198.6,200.45,5599,31971
01/03/2002,201,201.4,199.95,200.6,4573,32127
01/04/2002,200.9,202,200.5,201.65,4988,32195
01/07/2002,201.6,202.6,201.2,201.35,4738,31656
01/08/2002,201,201.85,200.4,201.65,4348,31791
01/09/2002,202.35,204.1,202.35,203.95,11459,32326
01/10/2002,204,204.6,203.35,204.4,8535,32633
01/11/2002,203.9,204.1,201.9,202.65,7132,32714
01/14/2002,202.1,203.7,201.65,203.5,6340,32239
01/15/2002,202.6,203.7,202.6,203.35,6357,31510
01/16/2002,202.35,202.9,201.9,202.35,5105,31565
01/17/2002,201.9,202.4,201.35,201.95,4881,30947
01/18/2002,201.55,202.7,200.35,200.5,7095,31022
01/22/2002,199.85,200.3,199.6,199.9,7128,30511
01/23/2002,199.6,200.8,199.6,199.85,5764,30108
01/24/2002,199.5,200.5,199.4,199.55,5027,29682
01/25/2002,199.6,200,198.9,199,4867,29793
01/28/2002,198.7,198.9,198.1,198.15,6432,30212
01/29/2002,197.9,198.25,197.6,197.8,5480,30609
01/30/2002,198.1,198.95,198,198.25,4904,30340
01/31/2002,198.4,198.9,198,198.2,5668,29341
02/01/2002,197.1,198.6,197.1,198.55,4889,29265
02/04/2002,198.85,199.3,198.35,198.6,3136,29017
02/05/2002,198.4,198.6,197.65,197.95,4099,28280
02/06/2002,197.5,198.4,197.5,198.2,3886,27881
02/07/2002,198.1,198.6,197.8,197.9,3071,26921
02/08/2002,197.8,198.35,197.6,197.65,4236,24610
02/11/2002,198.1,198.3,196.1,196.2,10618,23906
02/12/2002,195.7,196.35,195.7,196.1,5714,22542
02/13/2002,196.3,196.95,196.3,196.4,7105,25341
02/14/2002,196.5,196.9,196.5,196.65,9359,29189
02/15/2002,197.1,197.3,196.75,196.85,12221,33442
02/19/2002,197.35,197.6,196.2,196.7,11226,36759
02/20/2002,197.2,198.9,196.8,198.8,13096,36076
02/21/2002,199.5,200.8,199,200.5,17712,35475
02/22/2002,201.1,201.4,199.35,199.6,8633,35432
02/25/2002,198.1,199.1,198,198.4,5829,33197
02/26/2002,198.15,198.3,196.7,197.25,7511,32945
02/27/2002,197.35,197.5,196.25,196.45,5501,32440
02/28/2002,196.65,197,196.2,196.4,3712,32658
03/01/2002,196.6,197.7,196.4,197.45,5110,32897
03/04/2002,197.7,198.05,196.85,197.4,4651,33103
03/05/2002,197.7,199.8,197.7,198.5,10389,31875
03/06/2002,198.05,199.8,197.9,199.65,6358,31061
03/07/2002,199.85,200.5,198.5,198.7,8153,30542
03/08/2002,199.1,200.1,198.9,199.95,5117,31052
03/11/2002,200.9,204.85,200.6,204.25,18482,33004
03/12/2002,203.9,207.9,203.4,206.85,17380,34769
03/13/2002,205.6,207.6,204.4,205.85,10406,34657
03/14/2002,205.35,206.3,204.65,205.75,7155,35533
03/15/2002,205.85,206.2,204.3,205.7,5245,35886
03/18/2002,202.85,204.1,201.5,201.65,10330,34426
03/19/2002,200.6,203.7,200.6,203.45,8465,34055
03/20/2002,204.6,206.2,204.6,206.1,7401,34584
03/21/2002,206.2,206.35,203.85,204.05,6462,34113
03/22/2002,204.35,205.5,203.7,204.4,4000,34063
03/25/2002,203.8,204.6,202.9,204.55,3631,34015
03/26/2002,205.1,205.5,203.6,205.15,4341,33902
03/27/2002,205.7,207.2,204.7,206.05,7361,33801
03/28/2002,205.15,207.5,205.15,207.3,6340,33859
04/01/2002,206.6,208.8,206.6,208.6,6170,33902
04/02/2002,208.6,209.7,207.6,209.45,8332,34000
04/03/2002,207.6,209.8,207.6,209.55,6800,33550
04/04/2002,208.6,209.5,205.7,206.9,10296,32042
04/05/2002,206.95,207.35,204.85,205.1,7030,30457
04/08/2002,205.1,205.6,203.9,204.15,5911,28957
04/09/2002,204.35,206.3,203.8,206.2,6359,27823
04/10/2002,206.1,206.9,205.35,206.15,348,26099
04/11/2002,204.6,204.6,204.1,204.1,4011,22252
04/12/2002,204.05,204.3,203.1,203.3,4822,23705
04/15/2002,202.95,204.4,202.6,203.25,5733,25243
04/16/2002,203.05,203.5,202.4,203.25,7033,27976
04/17/2002,203.15,204.2,203.15,203.95,8602,32133
04/18/2002,204.5,206.6,204.4,206.4,9947,34784
04/19/2002,206.2,206.3,203.6,203.7,9701,36125
04/22/2002,202.95,205.45,202.7,204.65,6439,36242
04/23/2002,204.7,205.2,203.85,205.05,3688,36504
04/24/2002,204.8,205.1,203.05,203.15,5663,36009
04/25/2002,201.95,202.55,200.2,200.4,13239,34785
04/26/2002,199.7,200.9,199.55,199.95,9551,34556
04/29/2002,199.4,199.7,197.9,199.4,9409,32783
04/30/2002,200,201.1,200,200.65,4380,32487
05/01/2002,200,201.2,198.1,198.7,5497,32335
05/02/2002,198.8,199.4,198.55,198.75,4286,31690
05/03/2002,198.2,199.6,197.9,198.85,5085,31334
05/06/2002,197.9,199.9,197.9,198.7,4805,30890
05/07/2002,198.1,199.3,198.1,198.9,3655,31332
05/08/2002,198.6,199,198.1,198.2,3341,31581
05/09/2002,197.3,197.8,197.2,197.3,5040,31527
05/10/2002,197.3,197.7,196.9,197.55,4642,32066
05/13/2002,197.8,198.2,196.65,196.95,4790,32293
05/14/2002,196.7,197.8,196.3,197.25,6890,31969
05/15/2002,197.55,198.05,196.9,197.2,4613,31921
05/16/2002,197.05,198.6,197,198.55,4716,32392
05/17/2002,198.55,198.8,197.8,198.5,2779,32352
05/20/2002,198.7,199.4,198.4,199.2,2901,32494
05/21/2002,199.7,200.9,199.6,200.5,6659,32117
05/22/2002,199.1,199.85,197.9,198.5,5997,31095
05/23/2002,198.3,198.8,198.1,198.5,2876,30870
05/24/2002,198.55,199.3,198.55,199.2,2631,31089
05/28/2002,198.8,199.05,198.15,198.4,3134,30892
05/29/2002,198.45,199.9,198.45,199.45,5407,30544
05/30/2002,199.6,199.8,199,199.4,2797,29737
05/31/2002,199.5,200.2,199.2,199.7,6296,28543
06/03/2002,199.6,199.8,198.15,199,5614,27684
06/04/2002,198.8,199.1,198.2,198.65,4789,26598
06/05/2002,197.4,198.15,197.4,197.95,4166,25650
06/06/2002,197.6,198.5,197.55,198.05,3933,24897
06/07/2002,197.55,197.9,196.55,196.95,7084,23222
06/10/2002,196.55,197.5,196.55,197.3,3466,22246
06/11/2002,197.05,197.5,196.9,197.15,3871,25497
06/12/2002,196.6,196.9,196.5,196.7,3881,26477
06/13/2002,196.3,196.6,194.9,195,13063,30895
06/14/2002,194.7,195.2,194,194.05,10943,33904
06/17/2002,193.9,194.9,193.9,194.75,7244,37523
06/18/2002,194.5,195.05,194.15,194.3,7718,39828
06/19/2002,194,194.5,194,194.25,8953,43637
06/20/2002,194.35,195.75,193.7,195.35,5689,43376
06/21/2002,195.1,195.4,194.15,194.6,4145,43842
06/24/2002,194.1,195.5,194.1,195.2,3909,43663
06/25/2002,195.2,195.3,194.1,194.85,4453,43142
06/26/2002,194.6,195.3,193.9,194.05,3413,43546
06/27/2002,193.5,194.9,193.5,193.9,4691,42685
06/28/2002,193.55,194.5,193.55,193.85,3411,43036
07/01/2002,194,195.25,193.9,195.05,5711,42392
07/02/2002,195,197.15,195,197,10569,41217
07/03/2002,197.25,197.45,194.9,195.25,572,41217
07/08/2002,194.5,195.7,194.5,195.4,4337,40328
07/09/2002,195.25,196.55,195.25,196.1,4764,40022
07/10/2002,196.2,196.9,195.9,196.8,3931,39819
07/11/2002,197,199.2,197,198.7,12731,38759
07/12/2002,197.2,197.9,196,196.65,7519,38315
07/15/2002,195.75,196.2,195.7,195.75,3361,37812
07/16/2002,196.1,196.4,195.5,195.65,2920,37593
07/17/2002,195.5,196.1,195.5,195.75,2383,37228
07/18/2002,196,196.25,193.05,193.8,9523,37487
07/19/2002,193.8,194.25,193,193.55,4752,37330
07/22/2002,193.1,193.7,193.1,193.45,2796,37128
07/23/2002,193.25,194.2,193.25,193.8,3302,36747
07/24/2002,193.6,193.8,192.6,192.8,4290,36224
07/25/2002,192.75,193.45,192.6,193.35,3205,36229
07/26/2002,193.25,193.7,192.85,193.4,2663,36179
07/29/2002,192.7,193,192.2,192.25,5140,36236
07/30/2002,192,192.4,191.85,192.05,3919,35502
07/31/2002,191.8,192.05,191.5,191.8,5530,34256
08/01/2002,191.5,192.75,191.5,192.5,5490,33818
08/02/2002,193.05,193.75,192.8,193.1,4286,33651
08/05/2002,193.15,193.3,191.8,192.15,4191,33968
08/06/2002,192.2,192.5,192.05,192.35,3670,32755
08/07/2002,192.2,192.5,191.85,192.35,2801,32317
08/08/2002,193,194.5,192.4,192.9,7010,31046
08/09/2002,192.8,193.05,192.4,192.55,2237,21729
08/12/2002,192.35,193.55,192.25,193.45,3981,23178
08/13/2002,192.95,193.45,192.7,192.85,5716,24959
08/14/2002,192.75,193.65,192.75,193.05,4931,26449
08/15/2002,192.7,193.2,191.25,191.45,9475,29151
08/16/2002,191.45,191.95,191.35,191.8,4649,30530
08/19/2002,191.55,191.7,191.15,191.45,8313,33569
08/20/2002,191.35,192.25,191.25,191.85,9558,36546
08/21/2002,192.1,192.2,191.25,191.65,8580,39796
08/22/2002,191.7,193.2,191.7,192.6,7781,39787
08/23/2002,192.95,193.95,192.95,193.3,6489,38876
08/26/2002,192.95,193.2,191.35,192.05,7618,40146
08/27/2002,191.85,192.3,191.65,192.25,2425,40153
08/28/2002,193.45,194.95,193.45,194.1,10463,38805
08/29/2002,193.7,194.35,193.2,194.15,5449,38681
08/30/2002,194.45,194.85,193.55,194.65,5589,38927
09/03/2002,194.05,197.55,193.4,197.3,10367,39468
09/04/2002,197.55,199.65,196.7,199.25,19363,39982
09/05/2002,198.05,199.55,197.75,198.15,9301,39234
09/06/2002,197.85,199.35,197.25,199,7727,39638
09/09/2002,200.25,203.25,200.05,202.75,16464,39994
09/10/2002,202.7,205.05,201.05,201.4,16448,40596
09/11/2002,200.8,201.15,199.55,200.8,4562,40819
09/12/2002,201.45,203.35,201.05,202.55,6709,41713
09/13/2002,201.7,203.25,201.7,203.05,5427,42834
09/16/2002,203.55,205.75,203.55,204.45,10200,44532
09/17/2002,203.65,205.3,202.45,203.15,8335,44802
09/18/2002,202.15,202.9,201.55,201.7,6426,44845
09/19/2002,200.45,201.05,199.7,199.9,6851,43700
09/20/2002,199.95,200.45,197.2,197.5,12095,40793
09/23/2002,197.85,198.5,195.85,196.1,10187,38908
09/24/2002,196.55,197.1,195.85,196.3,6442,38498
09/25/2002,196.55,197.7,196.05,197.6,5105,38527
09/26/2002,197.35,197.85,196.35,196.65,4907,37964
09/27/2002,195.7,197.3,195.7,197.1,3573,38115
09/30/2002,196.35,196.85,195.8,195.95,3990,38077
10/01/2002,195.7,198.7,195.7,198,7704,38515
10/02/2002,197.75,199.45,197.75,198.4,5391,37650
10/03/2002,197.85,198.4,197.1,197.9,3075,37451
10/04/2002,197.25,197.85,197.2,197.45,2688,37254
10/07/2002,196.85,200.05,196.85,199.2,6602,38345
10/08/2002,199.85,200.05,199.05,199.7,4699,38391
10/09/2002,199.7,200.75,199.45,200.25,5420,38207
10/10/2002,200.45,200.65,197.95,198.85,7213,37916
10/11/2002,199.15,199.25,198.65,198.8,2625,37462
10/14/2002,199.25,204.55,199.25,204.25,12178,37789
10/15/2002,206.45,212.7,206.45,211.15,17922,39515
10/16/2002,208.7,210.4,206.95,208.55,9640,40325
10/17/2002,206.45,209.7,206.25,207.75,7988,41321
10/18/2002,205.45,206.7,202.75,204.05,9446,40714
10/21/2002,205.45,207.35,204.95,206.75,5981,40508
10/22/2002,207.2,207.45,204.7,205.55,6463,40051
10/23/2002,205.75,206.85,205.3,205.75,4319,40135
10/24/2002,206.15,209.7,206.05,208.95,8346,40654
10/25/2002,210.95,214.95,209.45,210,9579,40921
10/28/2002,209.15,209.7,206.05,206.15,7346,39567
10/29/2002,203.7,204.65,202.25,204.35,11075,37508
10/30/2002,203.35,204.75,202.8,204.45,6415,37227
10/31/2002,204.95,207.75,203.45,207.4,8455,35631
11/01/2002,206.2,206.8,205.15,205.45,5488,35011
11/04/2002,204.2,207.25,204.2,206.7,5373,34693
11/05/2002,207.75,208.2,206.25,207.35,4796,34065
11/06/2002,206.55,207.95,205.75,207.6,4243,34050
11/07/2002,208.55,209.2,206.45,208,6931,32720
11/08/2002,207.2,209.55,207.05,209.3,8312,30753
11/11/2002,208.45,208.85,207.35,207.55,4100,25840
11/12/2002,204.95,205.95,204.8,205.2,6891,28111
11/13/2002,205.2,206.6,205.2,205.55,9453,32604
11/14/2002,205.55,206.3,204.95,205.9,6841,35254
11/15/2002,206.7,209.2,206.2,208.6,12350,39946
11/18/2002,209.95,210.2,206.95,207.7,14682,44897
11/19/2002,206.4,211,205.6,209.05,11982,46130
11/20/2002,209.8,211.5,209.2,210.6,7561,47196
11/21/2002,209.2,210.9,209,210,4783,47305
11/22/2002,209.45,210.8,209.2,209.5,4886,47887
11/25/2002,208.7,209.65,207.95,208.05,5371,47485
11/26/2002,207.8,208.9,206.8,208.7,5630,47223
11/27/2002,209.2,209.6,208.2,208.8,4839,47942
12/02/2002,208.5,212,208,211.05,9131,49217
12/03/2002,210.2,210.9,209,209.15,7660,49013
12/04/2002,208.45,208.9,207.2,208.3,6938,48552
12/05/2002,208.95,210.2,208.6,209.3,5247,49095
12/06/2002,209.4,209.55,205.1,205.5,12050,48695
12/09/2002,203.7,204.9,203.3,204.5,9876,45189
12/10/2002,204,204.45,203.7,203.85,5457,47588
12/11/2002,202.95,203.2,199.6,199.95,19576,41785
12/12/2002,198.5,200.6,198.5,198.75,10896,39781
12/13/2002,199.45,200.2,198.2,198.3,8182,39613
12/16/2002,199.2,199.8,198.7,199.45,3916,39375
12/17/2002,200.05,201,199.8,200.35,5455,38864
12/18/2002,200.95,201.4,199.9,200.8,4768,39411
12/19/2002,200.6,201.05,199.3,199.75,4791,39391
12/20/2002,199.45,200.7,199.25,200.4,4041,39428
12/23/2002,200,200.6,198.95,199.65,3533,39113
12/24/2002,199.35,199.75,198.85,199.3,1355,39575
12/27/2002,199.2,200.1,198.65,199.55,3108,39073
12/30/2002,199.2,200.8,199.2,199.55,4254,39187
12/31/2002,199.1,199.5,197.25,198.4,7895,39756
01/02/2003,198.7,200.2,198.45,199.85,5418,39481
01/03/2003,198.85,199.8,198.7,199.45,3633,39356
01/06/2003,198.95,202.1,198.95,201.45,8984,39404
01/07/2003,200.7,202.45,200.7,201.7,5971,38282
01/08/2003,201.2,201.9,200.7,201.05,5708,36960
01/09/2003,201.3,201.7,200.3,200.9,4846,37039
01/10/2003,201,203.45,201,203.25,10110,36877
01/13/2003,202.8,203.9,202.2,203.1,6660,36115
01/14/2003,202.7,203.2,202,203.1,5390,35531
01/15/2003,203.7,204.2,202.85,204.15,5730,35196
01/16/2003,203.65,204.6,203.1,204.05,6892,35066
01/17/2003,204.2,204.8,203.4,204.45,5087,35106
01/21/2003,204.1,205.15,204.1,204.6,6152,35069
01/22/2003,203.7,206.6,203.7,206.35,11344,36037
01/23/2003,205.9,207.7,205.9,206.4,8861,36295
01/24/2003,206.1,206.6,205.45,205.85,4621,36966
01/27/2003,205.5,206.3,202.6,203.85,8524,35797
01/28/2003,203.35,203.95,203.1,203.35,4434,35559
01/29/2003,203.7,203.9,201.2,201.95,8431,34588
01/30/2003,201.7,202.3,201.3,202.15,6038,34114
01/31/2003,202.7,204.3,202.3,203.5,8648,32471
02/03/2003,203,205.2,203,204.35,5965,31919
02/04/2003,204.4,204.9,203.2,203.25,5022,31106
02/05/2003,202.5,203.1,202,202.45,6757,29906
02/06/2003,202.5,204,202,203.85,6662,28807
02/07/2003,204.2,204.9,203.7,204,7069,26670
02/10/2003,202.45,205.15,202.45,205,7316,26016
02/11/2003,204.55,205.45,203.5,204.3,5929,24188
02/12/2003,204.05,204.25,202.95,203,4509,25466
02/13/2003,203.55,203.65,199.35,199.8,16845,29699
02/14/2003,200.05,200.95,198.9,200.7,11319,30693
02/19/2003,199.45,199.95,198.45,199.25,20053,36020
02/20/2003,200.15,200.55,199.6,199.9,6146,36284
02/21/2003,199.75,199.95,199.05,199.25,4208,34853
02/24/2003,198.4,198.65,197.4,197.7,9309,35746
02/25/2003,198.2,198.75,195.65,196.35,8821,37681
02/26/2003,195.85,196.55,194.85,195.6,11626,38557
02/27/2003,195.65,196.55,195.25,196,7394,37730
02/28/2003,195.55,196.15,194.15,194.3,8693,39200
03/03/2003,193.65,195.15,193.65,195.1,6622,39423
03/04/2003,194.65,195.55,194.25,194.45,6549,40061
03/05/2003,193.4,195.95,193.4,195.75,7183,40402
03/06/2003,195.4,196.25,194.95,195.9,5368,40611
03/07/2003,196.05,196.85,195.8,196.15,4518,40377
03/10/2003,196.05,197.25,196.05,196.6,3900,40462
03/11/2003,195.85,196.05,194.4,194.75,5703,40620
03/12/2003,193.9,194.9,193.45,194.3,6382,40335
03/13/2003,194.15,195.15,194.15,194.55,3273,40332
03/14/2003,193.5,195.85,193.5,194.85,6017,40266
03/17/2003,194.15,195.15,192.65,192.7,8031,40309
03/18/2003,192.95,193.85,192.4,193.75,5847,40618
03/19/2003,193.65,194.85,193.65,194.3,4191,40497
03/20/2003,195.05,196.65,195.05,195.85,8463,39368
03/21/2003,195.25,196.55,195.05,196.45,4547,39152
03/24/2003,195.4,195.9,194.95,195,3742,39260
03/25/2003,194.4,194.65,192.9,193.2,7534,40208
03/26/2003,192.9,194.05,192.55,193.1,4884,39925
03/27/2003,193.1,194.25,192.15,192.3,5248,39813
03/28/2003,193.15,193.85,192.45,193.4,6402,39906
03/31/2003,192.65,194.05,192.65,193.8,3305,39925
04/01/2003,193.9,194.4,193.25,193.45,5264,39815
04/02/2003,193.4,195.45,193.4,195.3,8044,39200
04/03/2003,195.05,197.35,195.05,196.55,12700,37280
04/04/2003,195.95,196.1,195.25,195.95,4706,36286
04/07/2003,196.4,197.65,196.25,197.4,7702,34829
04/08/2003,197.4,197.55,195.55,196.35,8224,33956
04/09/2003,196.25,196.75,195.55,195.95,7142,32748
04/10/2003,195.95,196.35,194.9,195.6,7373,31070
04/11/2003,195.85,196.05,195.15,195.6,6151,28774
04/14/2003,195.1,195.25,192.3,193.05,11424,32064
04/15/2003,193.5,194.4,193.5,194.35,9892,35315
04/16/2003,194.5,195,193.6,194.8,10063,38493
04/17/2003,194.5,198,194,197.55,18857,42214
04/21/2003,197.2,198.5,196.9,198.15,11550,44285
04/22/2003,198.25,199.65,197,199.3,11040,44190
04/23/2003,199.75,200.25,198.5,198.75,12345,43159
04/24/2003,198.1,200,197.55,197.7,9433,42747
04/25/2003,197.05,198.3,196.6,197.35,6561,42415
04/28/2003,197,197.7,196.3,196.6,4362,42320
04/29/2003,196.25,198.8,196.25,198.7,7375,42531
04/30/2003,199.25,202,198.3,201.75,14740,42772
05/01/2003,201.3,202.75,201,201.65,11821,42569
05/02/2003,201.75,202,199.9,200.35,8328,42689
05/05/2003,200,201.4,199.5,200.7,5963,42705
05/06/2003,200.5,202.3,199.8,202,8482,43031
05/07/2003,202.5,203.7,200.8,201.05,9359,43036
05/08/2003,201.25,201.9,200.2,201.25,7015,43631
05/09/2003,201.25,201.5,200.3,200.9,4410,42966
05/12/2003,200.25,201.9,199,200.95,7504,42465
05/13/2003,201,201.25,199.75,199.85,5747,42038
05/14/2003,199.5,200.4,197.75,197.95,10914,41220
05/15/2003,198.1,198.7,197.2,197.3,5797,41089
05/16/2003,197.25,198.9,197.1,197.95,5415,41684
05/19/2003,197.4,198.35,196.95,197.3,4494,40959
05/20/2003,197.5,200.25,197.3,199.65,9869,41419
05/21/2003,199.1,199.6,198.15,198.55,6983,41469
05/22/2003,198.25,200,198.1,198.85,6031,40198
05/23/2003,198.6,199.2,198,198.15,4554,39578
05/27/2003,194.7,197,193.4,193.65,19866,37733
05/28/2003,193.5,194.2,192.9,193.05,9636,35972
05/29/2003,192.5,194,191.6,191.8,11776,35213
05/30/2003,191.4,192,190.6,190.85,12742,32711
06/02/2003,191,192.9,191,192.5,6988,33288
06/03/2003,192.5,192.8,191.6,192.1,4878,32753
06/04/2003,191.25,193.1,191.25,191.8,6235,32231
06/05/2003,191.4,192.2,191.2,191.55,4605,31644
06/06/2003,191.5,192.6,191.2,191.9,4469,31406
06/09/2003,192.3,193.25,191.35,191.4,5413,30179
06/10/2003,191.1,192.9,191.05,192.8,6826,28483
06/11/2003,193.3,193.9,192.3,193.75,7212,26250
06/12/2003,192.7,194.25,192.7,193.85,4880,31692
06/13/2003,193.8,194,192.5,193,10277,33726
06/16/2003,193.2,193.4,192.5,192.55,6644,35101
06/17/2003,191.95,192.5,191.8,192.2,7801,37058
06/18/2003,191.8,193,191,191.25,12975,41705
06/19/2003,190.5,191,189.2,189.5,17006,46575
06/20/2003,189,189.7,188.6,188.95,9665,49207
06/23/2003,189.5,189.9,188.85,189.15,5039,50279
06/24/2003,189.45,190.4,189.3,190.35,5466,50251
06/25/2003,190.05,190.6,188.85,189.25,5960,51068
06/26/2003,189.4,191.3,189.4,191.1,6428,50482
06/27/2003,191.4,191.95,190.8,191.35,5024,50147
06/30/2003,191.4,192.8,191.35,191.8,5953,50338
07/01/2003,191.75,191.95,190.8,191.7,5434,50737
07/02/2003,191.7,194.5,191.7,194.4,14357,49139
07/03/2003,193.55,194.9,192.95,193.25,10943,48595
07/07/2003,191.7,193.4,191.7,192.75,6820,48393
07/08/2003,193.2,194.05,193,193.25,5361,47980
07/09/2003,193.3,194.4,193,194.1,4530,47433
07/10/2003,194.6,194.95,192,192.35,9702,46866
07/11/2003,192.2,193.25,192,192.6,4866,46621
07/14/2003,191.95,194,191.7,193.8,6128,45975
07/15/2003,193.7,194.5,192.7,193.4,6056,45841
07/16/2003,193.6,194.1,193.3,193.7,3803,45872
07/17/2003,193.3,194.85,193.2,194.25,8020,45222
07/18/2003,194.3,194.7,193.5,193.9,4810,44656
07/21/2003,193.55,193.7,190.4,190.95,12767,45504
07/22/2003,190.9,191.4,190,190.2,10257,45496
07/23/2003,190.2,190.7,189.6,190.1,8365,46355
07/24/2003,190,190.35,189.7,189.7,4893,47033
07/25/2003,189.5,191.7,189.5,191.55,6213,47389
07/28/2003,191.7,192.2,191.15,192.05,5400,47237
07/29/2003,192.4,194.4,192.25,193.65,14682,43880
07/30/2003,193.2,194.3,193.2,193.45,8283,42226
07/31/2003,193,194.8,192.7,194.15,11842,39964
08/01/2003,194.7,196.4,194.7,195.75,14659,39104
08/04/2003,197,197.45,195.1,195.7,10322,37171
08/05/2003,195.6,195.7,193.8,193.95,6329,36038
08/06/2003,194.05,194.7,193.75,194.6,4629,35357
08/07/2003,194.9,195.35,193.5,195.15,7701,34150
08/08/2003,195.2,195.55,194.2,194.4,5433,30898
08/11/2003,193.7,194.1,191,191.8,10379,24424
08/12/2003,191.45,192.25,191.05,191.15,8540,27067
08/13/2003,190.55,192.75,190.55,192.35,10119,30142
08/14/2003,191.75,192,190.85,190.95,10119,30142
08/15/2003,191.15,191.55,190.55,190.65,3065,34564
08/18/2003,190.25,190.65,189.95,190,9454,38336
08/19/2003,189.85,190.75,189.8,189.9,12207,43008
08/20/2003,189.9,190.65,189.8,189.85,11315,46894
08/21/2003,190.45,192.15,190.45,191.7,7385,47457
08/22/2003,192.05,192.25,190.75,190.9,5769,47646
08/25/2003,191,191.7,191,191.2,2535,47635
08/26/2003,191.25,191.45,190.65,190.7,4427,48448
08/27/2003,190.7,191,190.15,190.2,4560,48805
08/28/2003,190.2,191.45,190.2,190.85,290,48648
08/29/2003,190.95,191.35,190.1,191.15,7508,50036
09/02/2003,191.5,191.8,191,191.45,7803,51009
09/03/2003,191.35,191.75,190.95,191.1,4551,50599
09/04/2003,191.35,192.75,191.15,192.7,10627,50083
09/05/2003,193.05,194.15,193.05,194.1,14231,49208
09/08/2003,194.75,198.25,194.55,198.1,35044,51375
09/09/2003,197.5,200,196.45,198.6,28327,54756
09/10/2003,197.75,199.4,197.25,198.5,17271,53368
09/11/2003,198.5,200.55,198.05,199.8,13565,57569
09/12/2003,200.35,200.55,197.05,197.9,13864,58995
09/15/2003,196.55,196.95,193.35,193.5,20163,55174
09/16/2003,193.05,194.15,190.05,190.35,32570,51893
09/17/2003,189.75,191.65,189.75,191.45,12173,50398
09/18/2003,191,192,190.1,190.35,10295,49666
09/19/2003,190.35,191,190.25,190.75,5355,49625
09/22/2003,190.75,192.6,190.75,192.5,8053,50325
09/23/2003,192,193.55,191.75,191.95,9539,49748
09/24/2003,191.55,193.65,191.55,193.1,7977,50355
09/25/2003,192.75,194,192.5,192.8,6876,50395
09/26/2003,190.75,192.25,190.75,191.1,5894,50221
09/29/2003,190.95,192,190.95,191.15,4136,50099
09/30/2003,191.25,191.85,190.55,190.65,7197,49656
10/01/2003,191.15,193.65,191.15,192.9,10330,49460
10/02/2003,193.75,194.65,191.05,192.25,13990,48736
10/03/2003,192.75,193.65,192.3,192.85,5943,48695
10/06/2003,190.55,191.5,190.55,190.95,7060,49195
10/07/2003,191,191.45,190.75,191.05,4855,48680
10/08/2003,191.25,191.35,190.05,190.4,9509,48864
10/09/2003,189.45,190.25,188.95,189.95,12891,48898
10/10/2003,190.05,190.2,188.85,188.95,9642,49297
10/13/2003,188.05,188.65,188.05,188.3,8670,49307
10/14/2003,188.1,189.5,188.1,189.2,6686,49886
10/15/2003,189.25,189.95,188.55,188.8,8575,49293
10/16/2003,188.35,189.35,188.35,189.15,6047,49497
10/17/2003,188.7,189.15,188.1,188.25,6927,49605
10/20/2003,188.25,189.7,188.25,189.35,7057,49622
10/21/2003,189.15,190.65,188.9,190.2,8281,49647
10/22/2003,190.05,190.95,189.5,189.6,7535,49237
10/23/2003,189.65,190.85,189.35,190.25,7497,49247
10/24/2003,190.5,191.25,190.25,190.85,5971,49172
10/27/2003,191.3,192.6,190.75,192.3,10965,47595
10/28/2003,192.95,193.25,192.3,192.3,11319,46488
10/29/2003,191.75,191.95,188.35,189.05,17425,45588
10/30/2003,188.85,189.5,187.35,187.45,14411,45659
10/31/2003,187.25,188,186.35,186.4,14758,46218
11/03/2003,186.75,187.15,186.35,186.4,8514,46522
11/04/2003,186.45,187.9,186.4,187.5,6723,45621
11/05/2003,187.5,187.95,187,187.2,4754,44727
11/06/2003,187,188.2,186.75,187.45,7630,42413
11/07/2003,187.05,188.15,187.05,188.1,9686,40420
11/10/2003,188.35,188.55,186.45,186.85,8899,29599
11/11/2003,186.75,187.5,186.7,187.05,6797,32362
11/12/2003,187.35,187.7,186.7,186.8,11467,35577
11/13/2003,186.9,188,186.3,187.8,14776,40306
11/14/2003,188.6,188.95,186.9,187,17298,45581
11/17/2003,187.4,187.7,186.4,186.8,14872,50735
11/18/2003,186.4,187.45,186.4,187.2,5849,52004
11/19/2003,187.3,188.05,186.85,187.15,5430,52116
11/20/2003,187,187.3,185.1,185.2,14196,55164
11/21/2003,185.5,185.7,184.25,184.35,13031,57267
11/24/2003,184.6,185,184.5,184.75,6543,57154
11/25/2003,185.2,185.45,184.7,184.85,6527,57664
11/26/2003,184.8,185.55,184.8,185.25,6002,57511
12/01/2003,185.15,187.1,184.6,187,13996,57596
12/02/2003,188.4,190.1,188,189.5,19912,54362
12/03/2003,189.2,190.3,189,189.85,12580,52307
12/04/2003,189.1,189.5,187,188.3,12711,52080
12/05/2003,188.5,189.35,188.3,189.25,6037,51951
12/08/2003,190.35,192.1,190.2,191.05,20233,50127
12/09/2003,190.85,191.1,189.8,190.75,8991,49022
12/10/2003,191.1,191.3,189.85,190.1,5340,48960
12/11/2003,190.4,190.6,188.6,189.2,8273,48909
12/12/2003,188.3,190.5,188.3,190.1,7742,49772
12/15/2003,188.9,189.35,186.6,186.8,16170,50259
12/16/2003,187.2,187.8,186.7,187.1,7655,50685
12/17/2003,187.35,189.1,187.3,188.25,10147,50904
12/18/2003,188.15,188.7,187.2,187.75,6976,50619
12/19/2003,187.3,188.95,187.1,188.9,6370,50679
12/22/2003,188.9,189.3,188.35,188.7,3899,50607
12/23/2003,187.85,189.05,187.85,188.45,4002,50530
12/24/2003,188.35,188.75,187.7,187.85,2291,50266
12/29/2003,187.6,188.6,187.35,188.55,3089,50518
12/30/2003,188.55,189.1,188.2,188.25,3600,50758
12/31/2003,188.1,189.6,187.65,189.55,5179,50641
01/05/2004,189.25,193.4,188.6,193.2,23987,52204
01/06/2004,192.6,195.1,192.6,194.65,26255,50259
01/07/2004,193.7,194.85,193.2,193.45,13973,49174
01/08/2004,193,194.55,192.1,192.95,12701,50033
01/09/2004,193.8,194.5,192.6,193.4,9987,52232
01/12/2004,195.6,196.6,194.75,195.4,13534,54305
01/13/2004,195.2,196.1,193.65,194.55,11726,54443
01/14/2004,194.35,194.55,193,193.95,9553,53557
01/15/2004,194.15,194.3,192.6,194.15,9055,52858
01/16/2004,194.2,196.05,194.2,195.75,9269,53826
01/20/2004,195.75,199.4,195.5,199.3,23597,58253
01/21/2004,198.4,200.5,198,198.55,21714,61188
01/22/2004,198,200.1,197.4,199.9,11889,63533
01/23/2004,198.85,200,198.4,199.05,8874,64102
01/26/2004,200.6,203.3,200.35,201.95,16036,67174
01/27/2004,201.1,203.8,200.5,203.25,13297,67885
01/28/2004,202.2,203.15,200.85,201.35,10234,66652
01/29/2004,200.25,200.35,199.2,199.8,8818,66197
01/30/2004,199.85,200.5,196.7,200.1,21827,62919
02/02/2004,198.6,199.75,197.6,199.55,9666,60195
02/03/2004,199.6,201.4,199.1,199.25,9476,59048
02/04/2004,198.35,198.6,196.2,197.2,18489,51772
02/05/2004,196.8,197.55,195.35,197.2,12471,48302
02/06/2004,196.9,198.1,196.3,196.4,10121,46713
02/09/2004,195.85,197.1,195.45,196.1,10269,43298
02/10/2004,196.6,198.85,196.6,198.75,9706,42664
02/11/2004,199.2,199.4,197.8,199,12309,49436
02/12/2004,198.3,200.55,198.05,199.85,17042,58181
02/13/2004,199.8,200.7,198.55,198.7,9803,61537
02/17/2004,198.3,199.7,197.95,199.05,14269,67364
02/18/2004,197.3,198.3,194.3,194.9,22284,68856
02/19/2004,194.6,195.5,193.8,194.8,11465,67558
02/20/2004,195.05,195.4,193.8,194.25,8667,65159
02/23/2004,193.55,194,192.8,193.7,12409,61650
02/24/2004,193.8,197.3,193.8,197.05,12692,63317
02/25/2004,196.9,197.2,196.15,196.45,6181,63076
02/26/2004,195.9,200.05,195.7,198.6,13640,64503
02/27/2004,198.8,199.5,198,199.05,6400,64695
03/01/2004,199.05,199.55,197.6,198.3,9218,64997
03/02/2004,197.7,199.2,197.55,197.6,8749,65597
03/03/2004,196.4,196.8,194.9,195.75,12739,63935
03/04/2004,195.15,197.1,195.05,196.85,8258,63741
03/05/2004,196.85,197.5,195.9,197.25,7979,63862
03/08/2004,196.8,198.05,196.7,197.5,6671,64415
03/09/2004,197.8,198.1,195.2,196,8659,64165
03/10/2004,196,197,195.3,196.95,6065,64074
03/11/2004,196.8,198.9,196.15,198.75,8912,65654
03/12/2004,198.75,199.55,197.75,198.35,8100,66752
03/15/2004,197.95,200.1,197.5,199.75,8973,68522
03/16/2004,199.2,201.8,198.6,200.2,16734,71486
03/17/2004,200.1,200.8,198.9,199.1,9537,72014
03/18/2004,198.8,199,196.8,198.5,11957,70273
03/19/2004,198.05,200.05,197.65,199.1,7120,70437
03/22/2004,199.5,200.4,198.6,199.65,6534,70075
03/23/2004,199.65,199.9,198.1,198.7,7582,70032
03/24/2004,198.1,198.55,197.15,197.35,7484,69054
03/25/2004,195.3,195.8,193.5,193.55,25720,63602
03/26/2004,193.3,194.4,193.15,194.25,14355,61227
03/29/2004,194.05,195.35,194.05,194.7,6750,59945
03/30/2004,194.5,195.7,194.2,195.6,7805,60055
03/31/2004,195.8,196.45,195.6,196.05,8600,59439
04/01/2004,196.3,196.7,195.55,196.4,13590,57328
04/02/2004,196.1,196.5,194.9,195.7,8063,56067
04/05/2004,195.3,195.5,194.2,194.25,14206,51640
04/06/2004,193.9,195.3,193.9,195.1,7357,50074
04/07/2004,194.9,196.1,194.7,195.55,10708,47061
04/08/2004,195.3,196.3,194.8,194.85,9176,40980
04/12/2004,194.8,195.15,194.1,194.4,7788,41596
04/13/2004,194,194.1,191.35,191.6,19883,46290
04/14/2004,191.65,192.8,191.65,192.6,12752,49654
04/15/2004,192.45,193,192.3,192.55,8543,52440
04/16/2004,192.3,192.6,191.5,192.05,10435,54720
04/19/2004,192.1,192.4,191.6,192.3,9927,58454
04/20/2004,192.15,193.7,191.65,191.75,16304,61465
04/21/2004,191.35,191.6,189.45,189.55,24309,65497
04/22/2004,189.8,190.6,189.2,190.25,10609,64689
04/23/2004,190.4,190.8,190.15,190.35,5073,64752
04/26/2004,189.9,190.9,189.9,190.45,4366,64920
04/27/2004,190.15,191.6,189.2,191.5,13655,63834
04/28/2004,191.2,192,190.15,190.95,7512,64309
04/29/2004,190.6,191.5,190,190,7397,64136
04/30/2004,189.5,190.4,188.95,189,12444,65372
05/03/2004,189.15,189.9,189.05,189.65,4558,65389
05/04/2004,189.7,192.4,189.7,192.1,13294,64502
05/05/2004,192.1,192.6,191.55,192.1,8411,64317
05/06/2004,191.95,192.5,190.6,191.05,8208,64904
05/07/2004,190.4,190.75,189.2,190,8871,65726
05/10/2004,189.5,192,189.1,191.85,10589,64886
05/11/2004,191.65,192.9,191.4,192.3,10490,63235
05/12/2004,192.4,193.15,190.6,191.35,9844,61918
05/13/2004,191.4,192.15,190.9,191.9,5245,62001
05/14/2004,191.75,192.5,191.45,192,4931,61833
05/17/2004,191.8,191.9,189.3,189.45,11432,62311
05/18/2004,189.65,192.1,189.6,191.9,9559,61622
05/19/2004,191.65,193.65,190.9,192.85,10672,60999
05/20/2004,192.5,193.2,190.9,191.4,7853,60347
05/21/2004,191.4,192.7,191.05,192.25,4916,60347
05/24/2004,192.4,196.7,192.1,196.55,21528,59988
05/25/2004,196.2,197.9,196.15,197.7,17335,58197
05/26/2004,198.9,202.05,198.2,200.05,27393,62134
05/27/2004,199.7,199.9,198.6,199.85,14929,63781
05/28/2004,202.4,206.4,202.4,205.45,24944,64769
06/01/2004,205.45,205.7,201.6,202.8,18733,65110
06/02/2004,203.4,206.05,202.2,203.8,14180,65284
06/03/2004,204.4,204.9,201.9,203,9494,64304
06/04/2004,203.4,204,202.5,202.9,7923,63949
06/07/2004,202.2,202.65,200.7,200.95,10382,60820
06/08/2004,200.8,202,200.7,201.5,11078,57233
06/09/2004,201.4,203.2,200.55,202.9,14348,51459
06/10/2004,203.5,204.9,202.4,203.15,10960,46008
06/14/2004,201.95,202.8,199.8,200,16297,53999
06/15/2004,199.1,199.6,197.6,198.2,15764,59582
06/16/2004,197.65,198.9,197.2,198.2,13828,62124
06/17/2004,197.8,198.5,195.7,196.05,16595,64780
06/18/2004,196.4,196.85,195.8,195.9,14027,68395
06/21/2004,195.3,195.85,193,193.7,21774,67588
06/22/2004,194.2,194.7,193.4,193.85,10176,66837
06/23/2004,194.5,195.2,193.55,194.2,7973,66548
06/24/2004,194.1,194.3,193.2,193.85,5708,66163
06/25/2004,193.65,194.5,191.15,191.35,15496,64288
06/28/2004,191.15,192.35,190.1,192.3,10074,64358
06/29/2004,192.4,192.65,191.4,191.5,6824,64543
06/30/2004,191.2,193.1,190.7,192.9,10664,65245
07/01/2004,192.6,192.85,191.55,192.5,6841,64771
07/02/2004,191.9,192.35,189.6,189.85,10938,65931
07/06/2004,188.7,189.1,188,188.4,13867,63587
07/07/2004,188.7,189.3,188.7,189.15,7019,62949
07/08/2004,189.4,189.85,187.5,187.6,13891,62190
07/09/2004,187.85,188.9,187.85,188.55,6232,61145
07/12/2004,188.1,188.85,187.85,188.25,4409,61381
07/13/2004,187.8,189.7,187.8,188.15,9282,60873
07/14/2004,188.1,189.5,188.1,189.15,6065,60491
07/15/2004,189.15,190.05,188.7,189.7,6811,60665
07/16/2004,188.9,189.5,188.2,189.25,6144,60956
07/19/2004,188.55,189.8,188.55,189.55,5994,61490
07/20/2004,189.6,191.45,189.6,191.15,11028,60871
07/21/2004,191.2,191.9,188.1,188.95,13584,60026
07/22/2004,188.4,189.45,188.4,189.3,5992,59010
07/23/2004,189.4,189.6,187.1,187.45,8362,58414
07/26/2004,187.1,187.4,185.9,186.25,9728,57904
07/27/2004,185.85,186,185.4,185.55,7209,57134
07/28/2004,185.7,186.5,185.5,185.55,8219,55392
07/29/2004,185.6,186,185.1,185.25,6976,55342
07/30/2004,185,185.35,183.8,184.05,11754,55710
08/02/2004,183.85,184.2,183.3,184.05,9447,55640
08/03/2004,184.1,185,184.1,184.4,8286,55303
08/04/2004,183.6,184.5,183.6,183.9,7078,55542
08/05/2004,182.6,183.8,182.6,183.5,7269,54521
08/06/2004,183.35,185.3,183.35,184.65,10720,50310
08/09/2004,184.95,185.4,184.15,184.95,11000,45559
08/10/2004,184.6,184.85,184,184.65,5811,39044
08/11/2004,184.5,185.3,184.3,184.4,12119,44924
08/12/2004,184.2,184.4,182.4,182.9,14671,49671
08/13/2004,182.8,183,182.4,182.85,7994,51812
08/16/2004,182.7,186.8,182,186.2,16188,53955
08/17/2004,186.4,187.2,185.6,186.55,9654,55407
08/18/2004,185.8,186.6,183.9,183.95,16026,58300
08/19/2004,183.7,184.95,183.7,184.65,9347,61039
08/20/2004,184.4,184.9,183.9,184.3,11703,65665
08/23/2004,185.4,187.9,185.4,187.55,12901,64580
08/24/2004,187.8,188,185.6,187.25,8461,64880
08/25/2004,187.4,187.85,186.65,187.6,5510,65102
08/26/2004,187.35,188.8,187.2,188.55,8397,65024
08/27/2004,188.35,188.8,187.3,187.7,4996,64901
08/30/2004,187.35,187.7,185.2,186.2,7174,65315
08/31/2004,186.3,186.95,186.2,186.7,5691,65445
09/01/2004,186.5,188.75,186.45,188.05,9518,64831
09/02/2004,188,189.2,187.5,188.35,7286,64512
09/03/2004,189.1,189.15,185.6,186.3,9573,64576
09/07/2004,186.25,186.75,184.55,184.95,10186,65002
09/08/2004,185,185.7,184.65,185.35,5767,64827
09/09/2004,185.7,188.3,185.6,188.1,11704,64226
09/10/2004,187.9,188.7,187.5,188.3,7697,64209
09/13/2004,187.85,191.7,187.85,191.45,20079,63906
09/14/2004,191.6,192.4,190.5,191.9,16847,65215
09/15/2004,191.35,191.8,190.8,191.15,9324,64590
09/16/2004,190.35,193.6,189.7,192.55,16942,65005
09/17/2004,193.35,194.25,192.4,192.85,13037,64324
09/20/2004,192.65,193.9,190.8,193.8,10859,64514
09/21/2004,195.3,196.5,194.95,195.75,14703,63518
09/22/2004,195.8,198.1,195.25,197.65,16011,64788
09/23/2004,197.9,198.9,194.6,195.15,18565,65206
09/24/2004,195.9,197.9,195.9,197.1,9518,65946
09/27/2004,198.35,200.5,197.4,200.1,11487,67517
09/28/2004,198.2,198.6,194.95,195.2,13324,67132
09/29/2004,195.4,196.8,194.6,196.5,7919,67197
09/30/2004,195.2,197.35,194.2,196.45,13654,67901
10/01/2004,195.3,195.4,193.45,194.25,9309,66763
10/04/2004,192.7,193.1,189.75,190.3,14532,63321
10/05/2004,191,192.6,190.2,192.25,10448,61763
10/06/2004,192.1,192.9,191.15,191.75,7137,60773
10/07/2004,190.7,192.35,189.9,192.25,9192,60993
10/08/2004,192.2,192.7,191.15,191.3,6802,61331
10/11/2004,189.25,190.3,188.7,189.95,9809,59619
10/12/2004,189.9,190.65,188.6,188.6,11307,56670
10/13/2004,187.45,188.3,186.85,187.9,11126,54890
10/14/2004,188.1,188.5,187,187.35,7648,54740
10/15/2004,187.35,189,186.95,188.75,6834,54627
10/18/2004,188.3,188.6,187.5,187.95,4936,54269
10/19/2004,187.45,187.8,186.95,187.05,5655,53836
10/20/2004,186.6,189.85,186,188.75,14067,53307
10/21/2004,188.5,190.15,188.5,189.65,11112,52105
10/22/2004,189.1,190.7,188.6,189.2,11736,46726
10/25/2004,189.5,190.5,188.9,189.7,8363,45617
10/26/2004,189.35,190.15,189.2,189.9,4994,45685
10/27/2004,190.6,193,190.4,192,12916,46817
10/28/2004,192.35,192.95,191.45,191.8,8014,46457
10/29/2004,191.2,192.75,188.2,188.5,15039,45358
11/01/2004,188.8,189.7,187.9,188.3,10978,44161
11/02/2004,188.7,189.9,188,189.8,7417,43668
11/03/2004,189.4,191.6,189.4,191.25,8314,43093
11/04/2004,191.2,192.7,190.9,192,10642,42122
11/05/2004,192.35,193.3,192.1,192.4,9530,41365
11/08/2004,192.3,194.6,192.2,193.95,13315,39803
11/09/2004,193.9,194.2,192.9,194.1,9900,36859
11/10/2004,195.35,196.2,195.2,195.45,10394,35235
11/11/2004,194.4,195.9,193.9,195.6,12951,39442
11/12/2004,195.1,195.35,194.5,194.7,10755,44708
11/15/2004,194.9,206.9,194.9,205.45,27511,55674
11/16/2004,202.1,202.8,200.15,200.6,24034,62856
11/17/2004,199.3,204.5,198.4,202.55,24935,67898
11/18/2004,202.4,204.3,201.5,203.2,11732,68669
11/19/2004,201.4,203.9,200.8,201.55,11213,69671
11/22/2004,202.5,204.9,202.5,203.75,9709,70613
11/23/2004,205.15,205.7,202.55,203.85,9843,71413
11/24/2004,202.9,203.3,201.7,202.85,6077,71965
11/29/2004,203.65,209.15,203.65,208.75,16545,76035
11/30/2004,209.9,210.9,206,208.35,20752,79403
12/01/2004,207.9,210.15,207,209.5,16014,82839
12/02/2004,210.9,213.4,207.6,208.7,15600,84339
12/03/2004,208.4,209.4,206.15,208.85,10186,84562
12/06/2004,207.7,209.3,207.65,208.55,7779,85309
12/07/2004,208.15,208.4,207,208.3,6656,85816
12/08/2004,207,211.4,206.65,208.95,14223,87025
12/09/2004,208.65,211.4,207.85,208.85,11286,87145
12/10/2004,209.4,209.9,207.4,208.2,7789,86916
12/13/2004,205.2,206.4,204.4,204.8,12475,84060
12/14/2004,203.9,205.9,203.9,204.95,6361,83500
12/15/2004,205.4,212.4,205.4,211.45,15983,85494
12/16/2004,212.15,212.9,210.4,210.65,10381,85007
12/17/2004,210.15,216.2,209.9,215.2,17248,86247
12/20/2004,216.4,218.65,215.5,217.7,13483,86770
12/21/2004,217.9,219.6,215.8,215.95,12336,86437
12/22/2004,214.75,215.4,209.9,212.15,16035,84832
12/23/2004,213,217.6,212.7,216,9525,85555
12/27/2004,217.8,218.4,214.8,215.6,6789,84415
12/28/2004,214.65,217.15,214.65,216.1,5462,84211
12/29/2004,216.4,219.3,216,218.85,8577,84413
12/30/2004,218.3,219,213.9,214.65,13355,83110
01/03/2005,214.15,216,213.4,214,9787,81636
01/04/2005,212.4,213.4,210.7,212.35,12032,79842
01/05/2005,211.75,215.65,208.9,209.4,14840,78990
01/06/2005,208.6,209.9,206.5,207.7,16983,75155
01/07/2005,207.9,209.55,207,207.15,8470,74184
01/10/2005,206.15,207.9,206,206.5,8380,73275
01/11/2005,206.65,208.15,206.4,206.55,9029,71012
01/12/2005,207.15,211.05,207.15,209.75,11989,69844
01/13/2005,210.15,213.1,210.15,212,10965,70273
01/14/2005,211.2,211.65,210.5,211,7420,68947
01/18/2005,210.6,215.5,209.65,215.3,14374,69892
01/19/2005,214.9,216.15,214.2,215,8001,68790
01/20/2005,215.5,216.6,211.65,212.9,13750,68155
01/21/2005,213,214.3,212.2,214.15,6743,68257
01/24/2005,214.5,215.7,214,215.55,6775,68534
01/25/2005,215.3,216.8,213.2,216.65,11646,68980
01/26/2005,216.65,217.15,214.9,216,7690,69048
01/27/2005,215.3,215.9,213.95,214.1,8684,68668
01/28/2005,213,216.6,212.4,216.2,11968,66949
01/31/2005,215.8,216.9,215.5,216.25,6985,66512
02/01/2005,215.15,216.8,214.2,216.7,12628,64090
02/02/2005,216.9,217.6,215.7,215.8,9246,62403
02/03/2005,216.2,216.75,215.4,216.2,9385,60610
02/04/2005,216.7,222.65,215.2,221.4,17588,61287
02/07/2005,221.3,223.85,221.3,223.65,15233,55976
02/08/2005,222.25,224.9,221.65,222.6,13996,50432
02/09/2005,222.3,224.6,222,223.35,17006,42179
02/10/2005,225.8,228.15,225.4,227.4,12087,35189
02/11/2005,224.95,226.25,224.05,224.45,17359,62713
02/14/2005,223.85,225.25,223,223.65,18707,71276
02/15/2005,223.15,229.15,223.05,228.85,24010,79332
02/16/2005,227.55,229.75,227.25,227.75,19195,82620
02/17/2005,227.25,230.15,225.75,227.75,12337,83457
02/18/2005,226.55,229.25,226.55,228.55,6776,83900
02/22/2005,224.5,226.55,224.5,225.5,8971,83447
02/23/2005,225.75,232.5,225.35,231.9,12544,85183
02/24/2005,231.55,234.85,227.65,229.65,16008,83949
02/25/2005,229,231.15,225.25,225.65,13002,82830
02/28/2005,226.75,231.35,226.25,229.8,12395,84368
03/01/2005,229.8,230.85,228.85,229.7,7148,83715
03/02/2005,230.75,233.35,229.55,229.8,12182,84392
03/03/2005,231.15,233.15,231.1,231.3,8743,84953
03/04/2005,230.75,233.25,230,232.3,8736,85611
03/07/2005,233.25,238.85,233.25,238.45,11941,87182
03/08/2005,239.75,244.15,239.45,241.1,15378,86565
03/09/2005,239.5,242.25,237.25,240,11055,87036
03/10/2005,241.25,246.65,241.25,246.35,13243,87469
03/11/2005,246.75,247.75,244.15,244.9,12558,87734
03/14/2005,245.75,247.05,241.25,242.95,12138,87735
03/15/2005,240.05,245.75,238.75,245.15,12412,87904
03/16/2005,244.25,246.15,242.9,244.6,11426,87826
03/17/2005,244.6,245.05,243.55,244.35,5614,87571
03/18/2005,244.75,245,239.25,241.45,8840,87400
03/21/2005,239.25,240.95,237.45,238.9,11816,86258
03/22/2005,238,240.05,237.75,239.6,8680,86072
03/23/2005,234.25,236.65,233.25,233.5,14388,82323
03/24/2005,233,233.75,228,229.15,18718,78564
03/28/2005,227.8,230.75,227.8,230.6,9598,78434
03/29/2005,230.6,231.55,229.6,230.3,9540,76215
03/30/2005,230.55,235.25,230.05,233.25,11748,73891
03/31/2005,233.75,236,233.35,234.65,10257,72715
04/01/2005,234.65,237.25,230.85,232.2,9182,72481
04/04/2005,230.25,232,228.55,231.3,9296,68987
04/05/2005,231.35,234.75,231.35,234.35,8951,66976
04/06/2005,235.25,237.1,232.45,232.95,15107,61672
04/07/2005,233.25,234,229.75,230.2,12486,58311
04/08/2005,228.75,230.05,223,225.1,12953,40959
04/11/2005,223.5,224.75,221.45,221.7,12145,43290
04/12/2005,222.25,224,221.25,223.1,10333,46796
04/13/2005,222.65,223.95,221.95,222.9,7905,49004
04/14/2005,221.35,222.05,218.75,219.35,14363,51906
04/15/2005,219.55,221.05,218,220.9,16394,56614
04/18/2005,220.85,222,218.45,220.4,18088,61795
04/19/2005,221.25,227.25,221.25,226.6,19225,66044
04/20/2005,226,230.25,225,230.1,16865,68370
04/21/2005,228.25,231.05,227.6,228,8424,67776
04/22/2005,228.5,234.75,226.15,233.05,11301,69089
04/25/2005,232,233.95,230,232.6,8871,69187
04/26/2005,231.65,238.25,231.65,237.7,10339,70341
04/27/2005,237.75,240.25,236.05,238.6,10523,71172
04/28/2005,237.05,238.95,235.75,236.15,8424,71747
04/29/2005,236.5,237.35,232.45,233.2,8563,70771
05/02/2005,232.75,234.5,227.25,228.8,12707,69159
05/03/2005,228.75,230.25,226.85,227.15,9039,68906
05/04/2005,227.55,233.75,226.55,230.7,12809,68334
05/05/2005,230.65,232,225,228.2,13399,68021
05/06/2005,227.8,230.05,226.25,229.75,7407,68062
05/09/2005,229.05,231.55,228.75,229.2,6063,68303
05/10/2005,227.8,228.85,226.35,226.85,6747,67782
05/11/2005,227,230.65,225.45,230,7526,67712
05/12/2005,229.25,230.75,226.55,227.75,8712,67555
05/13/2005,227.75,228.15,226.35,226.75,4973,67140
05/16/2005,225.35,226,221.25,221.5,13481,64715
05/17/2005,221.75,223.75,221.35,223.45,8540,64861
05/18/2005,223.05,224.9,222.9,223.65,5425,64360
05/19/2005,223.75,224.55,221.75,222.05,6519,63967
05/20/2005,222.05,223.25,221.5,222.25,4848,63365
05/23/2005,222.05,225.5,221.75,223.4,9994,63052
05/24/2005,224,227.05,224,224.9,11490,62875
05/25/2005,225.75,228.25,225.75,227.65,8178,62782
05/26/2005,227.25,229.25,227.05,228.95,7078,62709
05/27/2005,228.5,229.65,226.35,227.15,6099,62098
05/31/2005,225.65,225.75,222.5,223.6,11815,59232
06/01/2005,223.75,225.25,222.75,223.3,9404,58218
06/02/2005,224.5,228,224.5,227.25,12538,56046
06/03/2005,228,231.15,227.85,230.8,11290,55284
06/06/2005,229.75,232,228.1,229.35,11226,53817
06/07/2005,230.5,231.25,228.85,231,9068,52280
06/08/2005,230.75,230.75,226,226.65,15538,46946
06/09/2005,227,227.5,221.25,221.65,14485,43193
06/10/2005,220.25,220.55,218.15,218.25,11225,40780
06/13/2005,219.15,220.15,214.9,215.05,15909,43564
06/14/2005,215.15,216.6,214,216.15,14365,47306
06/15/2005,217.15,217.65,213.9,216.5,11261,51766
06/16/2005,216.2,216.8,214.2,214.85,10191,54367
06/17/2005,214.6,214.9,211.9,212.8,13540,57705
06/20/2005,212.4,215.3,212.4,214.25,12894,61541
06/21/2005,214.5,214.9,212.5,213.1,11680,62488
06/22/2005,214.4,216.4,214.4,216.15,8726,63254
06/23/2005,216.1,217.1,211.8,213.35,9331,64233
06/24/2005,212.2,214.4,209.4,210.4,9076,64020
06/27/2005,208.15,208.8,206.9,207.6,9466,63857
06/28/2005,207.3,209.7,206.4,209.4,8624,64030
06/29/2005,208.75,210.15,207.9,208.35,5834,63906
06/30/2005,208.9,210.3,208.65,209.95,5470,64166
07/01/2005,211.3,211.9,206.25,207.2,11032,63490
07/05/2005,206.4,208,205.9,207.2,6256,63303
07/06/2005,207.9,209.5,207.4,209.3,5484,63795
07/07/2005,208.1,209.4,207.4,209.05,5140,63522
07/08/2005,207.4,209.9,207.4,208.8,6137,65004
07/11/2005,207.7,208.9,206.3,206.45,6552,64698
07/12/2005,206.6,207.8,206.2,206.8,5287,64954
07/13/2005,206.7,207.6,206.2,206.8,3989,64828
07/14/2005,207.15,211.15,207.15,210.45,8857,65593
07/15/2005,210.3,211,207.2,207.4,6457,65982
07/18/2005,207.2,207.55,201.8,202,16739,65117
07/19/2005,198.9,200.65,198.05,198.45,11276,63682
07/20/2005,198.6,200.5,198.6,200.35,5704,62730
07/21/2005,200.35,201.15,198.8,200.8,7460,62169
07/22/2005,201.7,202.15,200.5,201.35,4829,61851
07/25/2005,198.9,204.6,198.9,204,9556,61366
07/26/2005,203.65,204.9,202.7,203.75,6209,61371
07/27/2005,201.7,202.8,200.2,201.25,8682,60345
07/28/2005,200.4,204.9,199.2,203.7,9219,59356
07/29/2005,203.15,206.4,203.15,205.05,8814,57965
08/01/2005,204.4,205.6,203.4,204.05,7354,56755
08/02/2005,203.15,208.8,203.15,208.5,11896,56018
08/03/2005,208,209.2,207.6,207.65,7090,55158
08/04/2005,208.7,210.4,207.4,208.15,7277,54552
08/05/2005,208.2,208.7,206.5,207.25,8533,51318
08/08/2005,206.7,207.8,203.65,204.2,12165,47517
08/09/2005,204.1,205.5,203.45,204.5,12881,41806
08/10/2005,205,208.9,205,207.6,8607,41025
08/11/2005,207.7,209.1,207.7,208.6,8104,45077
08/12/2005,207.6,210.1,205.6,206.65,8367,46870
08/15/2005,204.35,204.8,196.6,198,16600,49967
08/16/2005,198.6,199.6,197.85,198.55,13014,53809
08/17/2005,198.55,199.75,197.6,199.45,11106,56022
08/18/2005,197.35,197.9,196.85,196.9,9243,57450
08/19/2005,197.9,198.9,196.85,197.6,10276,59938
08/22/2005,198.6,199,196.2,197.8,16763,63963
08/23/2005,198.7,200.8,198.2,199.85,8525,64941
08/24/2005,200.1,200.6,195.85,197.1,9542,64741
08/25/2005,197,197.8,193.6,194.1,7501,64075
08/26/2005,193.7,194.2,192.3,192.8,8023,63428
08/29/2005,195.35,195.9,192,192.85,8952,63314
08/30/2005,193.85,195.9,192.4,195.1,7910,63948
08/31/2005,199.1,200.1,196.2,198.15,12427,63658
09/01/2005,199.25,202.6,198.2,202.05,14488,65556
09/02/2005,200.35,201.6,199.9,200.15,5739,65160
09/06/2005,199.6,200.4,197.35,197.85,8731,65232
09/07/2005,196.6,197.1,191.6,191.85,13794,65202
09/08/2005,192.35,193.5,191.3,193.05,8972,64807
09/09/2005,193.4,194,192.35,192.55,6836,64717
09/12/2005,192.6,193.45,188.9,189.25,13177,63295
09/13/2005,189.2,190.3,188.65,189,8814,62996
09/14/2005,189.35,191.85,189.3,191.75,9105,62212
09/15/2005,191.3,191.4,188.5,189.35,7264,62203
09/16/2005,189.9,190.35,187,187.3,9021,61574
09/19/2005,186.7,187.6,183.4,183.55,11989,61512
09/20/2005,185.2,189.8,185.2,189.6,12381,61526
09/21/2005,187.6,188.9,184.2,188.2,11029,61981
09/22/2005,187.85,190.6,187.8,189.4,7987,62089
09/23/2005,188.5,190,187.9,188.6,6902,62486
09/26/2005,184.85,186.6,184.1,184.75,8329,62365
09/27/2005,185.4,187.4,184.75,185.25,8347,62218
09/28/2005,185.35,190.1,185.35,190,10971,61675
09/29/2005,189.1,192.1,188.85,190.05,10259,61554
09/30/2005,189.6,190.9,187.4,190.55,8999,61255
10/03/2005,190.6,192.6,189.6,189.95,7574,61782
10/04/2005,190.35,191.1,188.7,189.8,5745,61753
10/05/2005,189.6,191.5,189.2,190.8,6480,61682
10/06/2005,191.6,192.55,190.35,190.6,7353,61552
10/07/2005,190.85,192.1,189.9,191.95,6335,62525
10/10/2005,193.1,196.5,192.2,196,11918,62084
10/11/2005,196.9,198.8,196.6,197.85,12066,60660
10/12/2005,198.3,199.5,196.9,198.4,8827,59677
10/13/2005,197.2,198.2,196.1,197.45,8221,58209
10/14/2005,196.8,197.4,195.4,196.75,9036,57765
10/17/2005,198.1,201.6,198.1,201.2,12497,57077
10/18/2005,201.9,203.9,200.6,201.75,12504,56037
10/19/2005,202.4,203.8,199.6,201.15,9091,55208
10/20/2005,200.9,202.9,200.2,202.8,9031,54833
10/21/2005,201.85,203.8,199.8,200.55,11569,53894
10/24/2005,199.65,201.3,199.65,200.25,5843,51925
10/25/2005,201.35,202.35,199.7,200.8,6870,51372
10/26/2005,201.6,202.1,198.1,198.8,10096,50318
10/27/2005,198,198.8,197,197.25,8136,49265
10/28/2005,195.9,196.8,195,195.45,8719,48813
10/31/2005,194.85,195.1,193.5,193.75,10703,47509
11/01/2005,194.1,194.85,193.1,194.2,8275,45687
11/02/2005,195.1,198.35,194.85,198.15,9716,44666
11/03/2005,198.4,201.2,198.1,200.85,11735,44129
11/04/2005,201.7,202.1,199.6,201,9523,43003
11/07/2005,199,201.1,198.9,200.05,11807,39672
11/08/2005,201.1,205.1,201.1,204.95,16237,36262
11/09/2005,204.1,205.6,202.95,204,13431,31671
11/10/2005,204,204.7,202.8,203.85,8098,44511
11/11/2005,202.95,204.4,202.45,204.1,8466,47867
11/14/2005,203.75,203.95,196.25,196.95,14104,49778
11/15/2005,197.55,197.85,192.65,193.45,17549,51716
11/16/2005,195.5,196.05,193.45,193.75,16069,53470
11/17/2005,192.85,195.5,192.85,195.25,18398,56106
11/18/2005,195.75,196.65,193.35,193.55,7951,57202
11/21/2005,191.55,196.5,191.55,196.15,9142,56627
11/22/2005,196.05,197.5,195.05,195.65,6686,56674
11/23/2005,195.05,195.5,193.85,194.55,5568,56797
11/28/2005,196.55,196.65,193.15,193.4,8024,57421
11/29/2005,193.25,193.75,191.75,193.2,10116,57543
11/30/2005,193.15,194.35,189.85,190.25,13371,58528
12/01/2005,189.85,190.95,189.4,189.7,11530,58179
12/02/2005,190,190.9,187.9,188,9402,59092
12/05/2005,188.5,189.45,187.25,189.1,8979,59619
12/06/2005,189.4,189.95,188.55,189.85,6025,60110
12/07/2005,189.7,189.85,188.15,188.95,6328,60183
12/08/2005,188.25,190.45,187.75,189.45,9703,61060
12/09/2005,190.4,190.85,188.65,189.15,5990,61067
12/12/2005,192.5,193.65,191.5,192.95,8937,61106
12/13/2005,193.7,194.45,191.25,191.55,8230,61884
12/14/2005,189.75,190.25,186.75,189.95,14872,61548
12/15/2005,189.25,191.75,189.05,191.1,6584,61677
12/16/2005,191.15,192.5,190.35,191.1,5927,61089
12/19/2005,191.55,194.95,190.95,194.6,10488,60708
12/20/2005,194.05,196.85,193.95,195.65,9626,60462
12/21/2005,193.5,195.15,193.5,194.45,5528,59923
12/22/2005,193.45,196.35,192.95,196.05,8965,60426
12/23/2005,195.95,197,195.5,195.85,4762,60981
12/27/2005,194.75,200,194.75,199.45,10282,60712
12/28/2005,199.85,201.15,198.75,200.25,9396,59908
12/29/2005,199.85,201.65,199.65,200.15,7247,60426
12/30/2005,200.5,200.75,198.35,200.35,9196,60426
01/03/2006,200.75,202.05,199.45,201.85,7845,59942
01/04/2006,201.25,204.15,200.1,203.9,12076,60682
01/05/2006,203.5,211.45,203.35,210.7,25706,63277
01/06/2006,209.55,213.5,208.75,212.8,16642,64064
01/09/2006,211.75,214.75,210.5,213.4,16392,65828
01/10/2006,212.05,214.85,210.85,212.35,13718,66571
01/11/2006,210.35,212.05,209.5,210.45,10492,67729
01/12/2006,210.25,211.75,209.45,210.8,7675,68214
01/13/2006,212.75,213.75,210.45,213.2,15876,68214
01/17/2006,214.25,217.35,213.75,217.05,12144,69771
01/18/2006,216.85,217.25,214.35,214.85,11872,69878
01/19/2006,212.5,214.75,210.45,212.65,12205,68912
01/20/2006,214,216.65,211.45,211.65,9986,68619
01/23/2006,212.25,215.25,209.3,213.7,10413,68462
01/24/2006,214.25,215.95,213.75,215.65,8698,68630
01/25/2006,216.95,218.9,216.05,216.3,11768,68977
01/26/2006,216.45,217.05,213.85,216.1,10431,68143
01/27/2006,215.65,217.85,214.8,217.55,6126,68119
01/30/2006,217.85,219.15,214.45,215.15,9846,68154
01/31/2006,214.5,215.15,209.5,211.45,21196,62182
02/01/2006,211.75,213.45,209.85,210.5,12176,59739
02/02/2006,210.25,212.45,208.05,211.25,12692,57275
02/03/2006,211.55,212.95,210.5,210.85,7203,55592
02/06/2006,206.95,208.9,206.25,206.45,13863,51521
02/07/2006,206.15,208.45,205.45,208.15,13469,47048
02/08/2006,208.45,210.25,205.75,206.7,18030,40280
02/09/2006,205.9,207.95,205.9,207.05,14004,36985
02/10/2006,206.45,208.75,206.35,208.35,11306,55065
02/13/2006,206.55,207.05,202.55,202.7,17535,60319
02/14/2006,202.45,203.65,200.05,200.8,14275,62306
02/15/2006,201.35,202.45,200.65,200.85,11690,64397
02/16/2006,199.4,200.05,196.65,198.75,29352,67174
02/17/2006,199.75,202.05,199.65,201.7,11770,65840
02/21/2006,201.7,203.15,200.55,202.95,7774,66754
02/22/2006,202.75,202.95,200.95,201.45,0,66805
02/23/2006,200.3,204.65,200.3,203,12825,66530
02/24/2006,203.3,204.9,202.4,202.95,7527,65811
02/27/2006,202.95,203.95,199.75,200.4,11326,64933
02/28/2006,200.2,204,200.05,203.85,10805,65066
03/01/2006,202.9,205.45,202.85,204.2,9706,65056
03/02/2006,203.15,204.45,201.75,202.15,9351,64934
03/03/2006,202.45,204.65,201.85,204.15,8591,64531
03/06/2006,203.35,204.95,200.8,201,10489,65218
03/07/2006,200.65,200.85,198.15,198.75,14675,63713
03/08/2006,198.4,199.75,198.4,198.8,7719,63078
03/09/2006,199.4,200.4,197.65,198.9,8015,63145
03/10/2006,198.45,199.1,197.25,197.75,8688,62434
03/13/2006,196.95,197.25,194.55,196.05,15135,62008
03/14/2006,196.35,197.15,195.85,196.4,7140,61735
03/15/2006,195.4,199.95,195.4,198.9,12821,61827
03/16/2006,198.45,199.45,196.85,197.1,9551,60867
03/17/2006,196.95,198.85,195.25,195.4,8749,61105
03/20/2006,195.65,196.15,194.85,195.85,5157,61105
03/21/2006,196.65,198.35,196.3,197.1,8359,60406
03/22/2006,197.35,198.05,193.65,194.3,14010,60630
03/23/2006,194.45,195.85,193.85,195.05,6905,60776
03/24/2006,194.85,196.65,194.55,195.45,8024,60351
03/27/2006,194.95,196.35,194.15,196.1,9138,58421
03/28/2006,196.15,197.05,194.75,195.7,8020,57929
03/29/2006,195.15,196.15,194.35,194.5,6209,57460
03/30/2006,194.8,199.75,194.65,198.75,15651,56178
03/31/2006,198.05,198.85,196.4,197.15,11954,54596
04/03/2006,196.65,200.85,196.65,199.6,14335,52337
04/04/2006,199.8,200.85,197.05,197.2,12568,49829
04/05/2006,196.95,200.85,196.95,198.2,10654,48673
04/06/2006,199.85,200.8,197.85,199,11354,47851
04/07/2006,199.45,199.85,198.15,198.5,8680,45368
04/10/2006,196.4,199.05,193.6,195.45,11135,40299
04/11/2006,197.6,198.2,194.8,194.95,12591,44406
04/12/2006,195.6,196,194.3,194.95,11840,49579
04/13/2006,195,195.5,193.9,195.45,16475,55088
04/17/2006,196.3,197.3,195.9,196.8,6975,57496
04/18/2006,196.4,200,195.9,199.3,17537,61800
04/19/2006,199.5,200.5,198.4,200.3,20747,66430
04/20/2006,200.4,203.5,199.5,202.7,16958,68406
04/21/2006,202.5,203.7,200.8,201.7,10450,68552
04/24/2006,202.2,202.5,200.55,201.15,6965,68512
04/25/2006,201.55,203.3,196.3,196.5,14851,69544
04/26/2006,197.3,200.3,196.6,198.8,11334,67851
04/27/2006,198,198.3,194.6,195.3,14743,67781
04/28/2006,195.9,197.2,195.45,197,8371,66915
05/01/2006,197.2,197.7,196.1,196.9,4660,67135
05/02/2006,197,200.8,197,200.05,14237,68332
05/03/2006,200.7,200.9,197.8,198.65,7651,67704
05/04/2006,198.05,199,196.7,196.85,7621,67126
05/05/2006,197,197.5,194.8,195.55,8074,67441
05/08/2006,195.55,195.6,194.35,194.9,7833,67041
05/09/2006,194.8,196.6,194.05,196.2,8172,67797
05/10/2006,196.05,196.9,195,196.3,6583,68041
05/11/2006,196.7,197.3,191.6,191.75,18865,68461
05/12/2006,192,192.3,189.65,190.9,16641,68836
05/15/2006,189.8,190.7,188.8,188.9,10943,71463
05/16/2006,189.55,190.55,189.3,189.9,7206,68724
05/17/2006,189.1,190,188.3,188.7,8696,68682
05/18/2006,188.2,189.65,187.2,189.45,10461,68623
05/19/2006,188.9,189.55,187.5,187.95,8883,67302
05/22/2006,187.55,188.75,186.3,186.9,10040,66961
05/23/2006,186.6,189.05,186.6,188.7,11019,66382
05/24/2006,187.3,187.95,186.6,187.1,9401,65651
05/25/2006,186.55,187.8,185.4,185.95,7120,66216
05/26/2006,186,186.5,185.35,185.4,5337,66249
05/30/2006,185.8,186.3,184.4,186.05,11365,66477
05/31/2006,185.6,186.35,184.65,186.25,13404,67086
06/01/2006,185.85,187.6,185.55,187.25,13396,65291
06/02/2006,187.55,190.3,187.15,188.55,15586,62138
06/05/2006,188.05,188.5,185.3,185.75,8195,61446
06/06/2006,185.5,185.9,182.8,183.4,15460,58942
06/07/2006,182.4,184.2,182.4,183.3,9804,57144
06/08/2006,182.8,184.3,182.6,183.75,13158,53580
06/09/2006,181.5,182.4,180.2,180.4,11213,53856
06/12/2006,183.2,183.8,182.85,182.95,10987,58940
06/13/2006,182.7,183.3,182.4,182.45,17135,67177
06/14/2006,182.1,183.9,182.1,182.95,14428,70486
06/15/2006,183.25,184.3,183,183.45,12157,72546
06/16/2006,183.7,184.1,181.4,182.2,13318,75645
06/19/2006,181.7,182.4,181.5,181.75,11340,77949
06/20/2006,182.75,183.6,181.8,181.95,14405,81345
06/21/2006,182.1,182.35,181.1,181.2,13144,83200
06/22/2006,181.7,182,180.8,181.6,8922,84049
06/23/2006,181.5,181.7,180.75,181.1,6959,84894
06/26/2006,180.85,182.05,180.35,180.45,8095,86311
06/27/2006,180.9,181.9,180.75,181.2,8135,86808
06/28/2006,181.75,184.4,181.6,183.6,13878,87006
06/29/2006,184.1,184.75,182.75,183.35,10120,86956
06/30/2006,183.25,186.3,183.25,185.6,12113,85916
07/03/2006,187,189.25,187,188,17788,82190
07/05/2006,187.5,188.25,186.5,187.95,11730,82163
07/06/2006,186.75,187.95,186.45,187.55,8695,81204
07/07/2006,188.7,188.9,183.5,184.5,16012,82556
07/10/2006,184.05,185.4,183.8,185.2,7411,81325
07/11/2006,185.75,186,183.1,184.3,10010,82182
07/12/2006,184,184.7,182.1,184.45,9317,81269
07/13/2006,183.3,185.5,183.1,185.2,7995,80860
07/14/2006,184.2,184.5,181.9,182.75,9315,81245
07/17/2006,182.3,182.7,180.9,181.65,10093,80352
07/18/2006,181.5,182.5,181.3,181.6,6102,80006
07/19/2006,181.75,182.5,181.2,181.65,5872,79710
07/20/2006,181.75,181.85,180.1,180.3,8533,79654
07/21/2006,179.4,180.3,179.3,180.1,7471,79414
07/24/2006,179.75,180.75,178.45,178.55,11564,79341
07/25/2006,178.45,180,178.45,179.6,7306,78820
07/26/2006,179.7,180.3,179.05,180,8477,78291
07/27/2006,179.7,181.5,179.5,181.3,9388,77792
07/28/2006,181.75,184.2,181.75,183.9,13803,74970
07/31/2006,184.4,184.9,183.3,183.85,14074,70888
08/01/2006,183.25,183.8,182,182.8,8892,69242
08/02/2006,183.75,188.4,183.5,188.2,19517,65549
08/03/2006,187.9,193.4,187.25,190.35,24449,63576
08/04/2006,189.8,191.25,189.1,189.95,11119,61054
08/07/2006,191.2,192.4,190.9,191.65,15405,55640
08/08/2006,190.5,191.9,189.75,191.6,11672,52000
08/09/2006,189.1,189.8,187.9,188.25,11652,47738
08/10/2006,191.35,191.7,189.7,190.15,11511,52523
08/11/2006,189,189.6,188.2,188.95,11823,57831
08/14/2006,185.6,187.3,185.15,185.45,13102,58960
08/15/2006,186.3,187.6,185.7,187.5,11145,62046
08/16/2006,188.4,191.35,188.4,189.2,16239,66028
08/17/2006,190.2,190.3,187.8,188.1,10269,67289
08/18/2006,188.5,188.8,186.1,187.75,8632,68694
08/21/2006,189.6,191.6,189.05,191.55,17437,72422
08/22/2006,191.6,193.5,190.3,193.2,25215,75892
08/23/2006,192.35,194.6,191.1,191.95,10857,76365
08/24/2006,190.85,192.6,190.85,191.75,8162,76515
08/25/2006,191.2,192.1,189.8,190.85,7003,76521
08/28/2006,189.6,189.9,186.9,187.85,9778,76621
08/29/2006,188.9,189.1,186,187.9,10860,76634
08/30/2006,187.7,188.4,187,187.95,5185,76235
08/31/2006,188.35,189.4,187.45,188.6,7456,76302
09/01/2006,187.8,189.05,187.2,188.2,5186,76688
09/05/2006,190.7,191.4,189.8,190.9,12119,77432
09/06/2006,190.3,191.8,189.8,190.95,8660,78070
09/07/2006,189.6,190.8,188.1,188.2,7915,77981
09/08/2006,187,187.6,185.5,186.75,15322,78195
09/11/2006,186.25,186.5,184.1,184.35,12974,75949
09/12/2006,183.7,185,183.65,184.25,8038,77329
09/13/2006,184.6,186.85,184.35,185,9128,78628
09/14/2006,184.6,185.6,183.4,184,10400,78729
09/15/2006,183.7,184.3,182.6,182.7,9087,78570
09/18/2006,181.8,183.15,181.6,182.55,8390,79537
09/19/2006,183.1,184.15,183.1,183.7,4996,79288
09/20/2006,183.65,184.45,182,182.55,8559,79409
09/21/2006,182.55,184.4,181.8,184.15,8109,79124
09/22/2006,184.2,185.5,183.45,185.05,6782,79154
09/25/2006,184.55,188.1,182.6,187.25,15576,77948
09/26/2006,188.6,189.1,186.85,187.5,11145,77226
09/27/2006,187.1,188.1,186.4,187.5,5593,76800
09/28/2006,187.9,188.35,186.65,188.1,6281,76821
09/29/2006,188.1,189.2,187.2,188.25,10873,77573
10/02/2006,187.7,188.5,183.85,184.15,13574,79350
10/03/2006,183.1,185.1,183.1,184.85,9019,77734
10/04/2006,184.6,185.6,184.35,185.05,5294,74596
10/05/2006,185.6,187,184.6,185.1,9576,73360
10/06/2006,184.2,185.2,184.1,184.5,5788,73488
10/09/2006,184.7,185.1,183.35,183.65,7056,72689
10/10/2006,182.4,183.9,182.4,183.45,7045,73202
10/11/2006,182.7,185.1,182.7,183.65,8254,72593
10/12/2006,183.6,184.4,182.55,183.9,6517,72810
10/13/2006,184.9,186.1,184.4,184.65,7674,72108
10/16/2006,184,184.6,181.7,182.5,13669,70929
10/17/2006,182.4,183.35,182,183.05,7156,70525
10/18/2006,182.85,184.4,182.7,182.85,6547,70398
10/19/2006,181.5,183.3,181.5,182.45,6265,70325
10/20/2006,182.5,183.6,181.85,182.65,6661,70532
10/23/2006,182.2,187.8,182.2,187.45,18615,69279
10/24/2006,187.6,189.1,187,187.75,13776,69538
10/25/2006,188.2,188.85,186.9,187.45,7087,69348
10/26/2006,187.6,188.6,187.6,188.2,7941,69221
10/27/2006,187.7,188.8,186.9,188.6,8972,68226
10/30/2006,188.4,190.6,187.3,188.6,18110,68124
10/31/2006,187.5,190,187.5,188.85,13689,64136
11/01/2006,188.6,191.8,188,189.25,15692,62547
11/02/2006,189.7,191.45,189.7,191.15,11856,61859
11/03/2006,191.85,193.4,191.85,193.05,12038,61677
11/06/2006,194.1,194.5,192.4,193.8,12207,59274
11/07/2006,194.4,194.85,192.7,193.55,14444,55189
11/08/2006,192.8,196.6,192.5,196.35,19426,50358
11/09/2006,197.2,200,196.5,199.8,21530,45690
11/10/2006,194.5,195.25,192,192.25,20567,61840
11/13/2006,196.5,197.3,195.2,195.85,16791,69469
11/14/2006,195.65,197.7,195.65,196.55,14200,72935
11/15/2006,196.65,199.1,196.55,198.85,19154,75743
11/16/2006,200.6,201.15,197.15,197.35,15359,80514
11/17/2006,195.8,196.3,192.4,194.35,24817,83262
11/20/2006,193.7,196.8,193.7,196.15,9590,82997
11/21/2006,196.65,197.65,195.65,196.5,7992,83919
11/22/2006,196.15,196.8,195.8,196.55,4626,84499
11/27/2006,197.4,199.25,196.6,199.05,8685,85609
11/28/2006,199.65,201.8,199.5,201.35,13299,86373
11/29/2006,200.4,203.2,199.4,199.7,14743,87848
11/30/2006,199.7,201.8,199.7,200.7,10281,87993
12/01/2006,200.7,204.3,199.15,204,13182,89465
12/04/2006,204,204.75,200,200.6,16720,88891
12/05/2006,201.2,205.3,199.05,203.65,16007,87715
12/06/2006,202.9,203.9,200.6,202.2,11212,87395
12/07/2006,200.9,202.6,200.9,202.3,6160,87498
12/08/2006,201.4,203.3,201.4,202.25,6333,88440
12/11/2006,201.65,205.65,200.8,205.05,11396,89253
12/12/2006,204.9,206.3,203.7,204.15,10205,89366
12/13/2006,203.65,205.7,203.1,205.25,8164,90492
12/14/2006,205.4,205.9,204.5,205.3,5744,90327
12/15/2006,206.2,206.4,200.4,201.8,12704,88861
12/18/2006,202.8,203.25,200.7,200.85,7658,87977
12/19/2006,200.3,200.8,198.3,199.4,11063,85582
12/20/2006,199.65,203.3,199.05,203.15,12756,87159
12/21/2006,203,203.65,200.2,202.75,8831,86151
12/22/2006,201.65,202.3,201,201.8,3828,85773
12/26/2006,202.4,204.5,201.65,204.1,5224,86311
12/27/2006,203.7,205.5,203.4,205.3,8251,87033
12/28/2006,205.1,206.15,200.9,201.4,9204,87314
12/29/2006,201.5,202.9,200.7,202.6,13529,87314
01/03/2007,200.8,202.3,198.8,200,18092,85959
01/04/2007,200.2,201.65,199,201.4,9997,85491
01/05/2007,199.65,200.4,196,196.85,19079,82758
01/08/2007,196.65,197.3,195.6,196.5,10339,81490
01/09/2007,195.8,196.4,194.4,194.8,14688,79411
01/10/2007,194.5,197.8,194.5,197.15,10643,78925
01/11/2007,196.65,198.15,196.2,197.05,9278,77896
01/12/2007,195.9,196.9,195.9,196.7,6946,76601
01/16/2007,197,198.6,196.5,198.05,11812,76678
01/17/2007,196.9,198.15,195.7,198,9000,76007
01/18/2007,197.5,198,196,196.15,7107,75798
01/19/2007,195.65,196.9,195.65,196.1,5286,75289
01/22/2007,195.5,196,193.2,193.75,16688,73686
01/23/2007,193.3,193.65,191.75,192.05,14668,70402
01/24/2007,191.7,193.7,191.7,193.35,11276,68890
01/25/2007,192.9,193.4,192.3,192.4,6964,67631
01/26/2007,192.1,193,191.8,192.7,5294,67331
01/29/2007,192.4,194.1,192.2,193,8256,67908
01/30/2007,192.4,193.5,192.2,192.95,7721,67049
01/31/2007,193.55,194.7,193.15,194.05,13358,64973
02/01/2007,194.7,195.7,194.2,195.15,14619,61797
02/02/2007,195.8,195.8,194.15,194.65,0,70402
02/05/2007,194.7,194.75,192.5,193.1,0,70402
02/06/2007,193.4,193.65,192.65,192.9,0,70402
02/07/2007,192.8,194.4,192.7,193.2,0,70402
02/08/2007,193.4,193.4,191.9,191.9,0,70402
02/09/2007,189.05,189.25,187.95,188.05,0,70402
02/12/2007,190.95,191.15,190.1,190.3,13693,61840
02/13/2007,189.85,190.55,189.25,189.95,18111,67235
02/14/2007,190.75,191.1,189.95,190.05,13646,71092
02/15/2007,190.5,191.55,190.5,191.2,14357,76311
02/16/2007,189.75,190.65,189.15,189.35,22342,81565
02/20/2007,188.95,189.7,188.45,188.55,11236,81821
02/21/2007,188.45,190.65,187.65,189.45,0,70402
02/22/2007,190.05,194.35,189.4,193.45,0,70402
02/23/2007,194.35,194.35,192.95,193.85,0,70402
02/26/2007,193.05,193.45,191.75,192.35,0,70402
02/27/2007,192.05,192.15,190.95,191.65,0,70402
02/28/2007,191.65,193.3,190.75,191.6,0,70402
03/01/2007,190.45,190.55,188.35,189.85,0,70402
03/02/2007,188.95,189.55,188.35,188.5,0,67631
03/05/2007,187.95,188.25,184.75,184.75,0,67631
03/06/2007,185.65,187.15,185.45,186.2,0,67631
03/07/2007,186.2,186.35,184.45,185.6,0,67631
03/08/2007,185.95,186.6,184.85,185.55,0,67631
03/09/2007,185.35,186.1,184.85,185.75,9648,84773
03/12/2007,185.55,185.85,184.45,185.15,8421,84136
03/13/2007,185.5,186.75,184.25,184.4,11417,84053
03/14/2007,183.75,184.05,182.85,183.2,11348,83894
03/15/2007,183.85,184.35,183.15,183.9,9496,84465
03/16/2007,183.6,183.85,182.9,183.7,8388,83673
03/19/2007,183.85,184.55,182.6,183.6,8086,83721
03/20/2007,183.1,183.85,182.15,182.65,10153,84281
03/21/2007,182.6,186.2,182.6,185.85,15750,84422
03/22/2007,185.45,185.75,184.35,185.1,9355,84671
03/23/2007,186.1,187.45,186.1,186.7,11189,84344
03/26/2007,186.45,188.15,186.25,187.7,9719,84187
03/27/2007,187.25,187.55,185.4,185.8,9415,84097
03/28/2007,185.6,186.35,185.25,186.05,6373,83608
03/29/2007,185.75,186.15,183.65,183.95,11336,81124
03/30/2007,182.85,183.15,181.75,182.6,16975,80117
04/02/2007,183.15,184.15,181.65,181.95,14063,77019
04/03/2007,182.45,184.75,182.2,184.1,14046,74688
04/04/2007,184.05,185.05,183.35,183.9,8378,70949
04/05/2007,184.15,184.95,183.45,184.2,5999,68357
04/09/2007,183.85,184.95,182.45,183,14521,63636
04/10/2007,180.05,180.5,179.6,179.7,11792,52653
04/11/2007,182.95,183.05,182.7,182.8,8979,58067
04/12/2007,183.5,186.95,183.5,186.15,15169,64906
04/13/2007,186.55,187.05,185.1,185.1,12658,70363
04/16/2007,184.8,184.95,181.5,181.65,22834,76610
04/17/2007,181.55,183.05,181.35,182.7,13286,80710
04/18/2007,182.85,184.45,182.05,182.55,16369,84123
04/19/2007,182.05,183.15,181.7,181.95,19530,88403
04/20/2007,182.45,182.85,180.95,181.1,9796,89723
04/23/2007,180.95,181.95,179.55,179.85,12427,91648
04/24/2007,179.7,180.45,177.45,178.1,16063,91979
04/25/2007,177.7,178.35,177.55,177.7,7745,92641
04/26/2007,177.25,177.55,176.75,177.2,9731,92431
04/27/2007,176.75,178.35,176.35,177.45,11472,91753
04/30/2007,177.45,177.85,176.2,176.6,0,91753
05/01/2007,175.05,175.85,173.7,175.3,20785,92672
05/02/2007,175.65,176.25,175.05,175.15,6239,93889
05/03/2007,175.3,175.85,174.55,174.8,7086,94506
05/04/2007,175.85,177.25,175.85,176.45,8795,93668
05/07/2007,176.75,177.35,174.85,175.25,8253,93889
05/08/2007,175.95,177.65,175.25,175.7,9279,93721
05/09/2007,175.75,177.35,175.5,176.7,9333,93505
05/10/2007,176.7,177.25,176.05,177,8956,93918
05/11/2007,176.95,177.05,175.45,176.15,7488,93001
05/14/2007,178.25,179.35,176.95,177.3,11238,93097
05/15/2007,177.45,178.65,177.2,177.75,8740,92452
05/16/2007,179.05,180.65,178.35,180.15,15564,91230
05/17/2007,180.55,183.75,180.35,183.55,21245,87880
05/18/2007,183.35,183.95,181.55,182.25,12130,87270
05/21/2007,182.65,183.6,182.05,182.45,10229,85410
05/22/2007,182.35,183.05,181.85,182,9195,84567
05/23/2007,181.15,182.65,181.15,182.5,10644,84666
05/24/2007,183.25,184.45,183.25,183.8,10682,84297
05/25/2007,183.95,184.35,182.65,183.35,8340,83936
05/29/2007,182.2,182.85,180.65,181.15,12660,82015
05/30/2007,181.05,181.95,180.8,181.8,9661,80301
05/31/2007,181.75,182.7,180.55,182.35,10816,79503
06/01/2007,183.95,188.35,183.95,187.85,31055,74648
06/04/2007,186.45,188.85,185.25,185.75,19650,71075
06/05/2007,185.95,187.55,185.95,187,12428,68973
06/06/2007,187.75,188.15,185.65,186.9,17998,65789
06/07/2007,185.95,187.95,185.95,187.4,16844,60064
06/08/2007,187.05,187.7,184.95,185.3,9030,60064
06/11/2007,184.95,186.55,184.95,185.8,14211,68560
06/12/2007,185.75,185.75,182.95,183.9,14220,74638
06/13/2007,183.65,185.15,183.25,184.95,16381,80319
06/14/2007,184.65,186.25,184.05,184.75,13518,82083
06/15/2007,185.05,185.65,184.45,184.75,12652,85042
06/18/2007,184.55,186.35,184.35,184.6,17373,88492
06/19/2007,184.05,184.65,182.15,183.35,17820,91158
06/20/2007,183.65,185,183.55,184.95,17818,95166
06/21/2007,184.65,185.2,183.75,184.25,10227,94285
06/22/2007,184.45,184.8,182.05,182.95,8681,94417
06/25/2007,181.55,181.85,178.55,178.7,18168,96368
06/26/2007,178.55,179.85,178.55,179.45,12201,96389
06/27/2007,179.05,179.95,178.55,179.75,9458,97145
06/28/2007,179.55,181.25,178.45,180.15,11938,97200
06/29/2007,180.15,180.75,179.5,180.35,7317,97077
07/02/2007,178.45,179.95,178.35,179.55,12337,97660
07/03/2007,178.65,179.4,177.85,178.65,11433,97101
07/05/2007,178.15,178.75,177.35,177.95,9341,98079
07/06/2007,177.5,177.7,176.25,177.3,10354,98054
07/09/2007,177.55,178.05,176.8,176.95,6357,98701
07/10/2007,177.35,179.45,177.35,178.7,11804,97507
07/11/2007,179.45,179.65,178.65,179.4,8695,97402
07/12/2007,178.95,180.15,177.65,178.95,13700,98232
07/13/2007,177.95,178.4,177.05,177.3,8899,99610
07/16/2007,177.15,179.45,176.95,179.3,10759,99708
07/17/2007,180.05,180.55,179.45,180,7380,98567
07/18/2007,180.5,182.05,180.25,181.55,11670,97876
07/19/2007,182.8,183,181.25,181.8,12439,97081
07/20/2007,182,182.25,181.45,181.55,5335,96348
07/23/2007,181.5,182.45,179.35,179.9,11039,96488
07/24/2007,179.45,183.75,178.85,183.3,20075,93585
07/25/2007,182.15,183.15,181.55,181.75,10869,93702
07/26/2007,182.25,182.55,178.55,178.95,13666,91617
07/27/2007,178.65,180.85,178.65,180.25,10291,89509
07/30/2007,179.35,180.8,179.15,180.5,10143,88692
07/31/2007,180.55,181.95,180.55,181.85,10318,88025
08/01/2007,181.2,182.05,180.3,180.65,11888,84673
08/02/2007,181.05,184.05,181.05,183.75,21660,80870
08/03/2007,184.55,185.95,184.55,185.2,15011,78084
08/06/2007,184.6,187.05,183.8,185.95,16460,74607
08/07/2007,185.45,186.15,184.05,185,17461,69170
08/08/2007,184.35,186.55,184.1,186.05,14565,63467
08/09/2007,186.3,187.45,185.35,187.05,18855,56846
08/10/2007,184.85,188.45,184.45,188.15,7859,56846
08/13/2007,187.9,189.5,186.6,188.25,19625,80711
08/14/2007,189.1,189.25,185.9,186.65,13846,84652
08/15/2007,185.9,187.2,184.7,186.7,10080,88221
08/16/2007,184.7,185.6,178.5,178.75,21876,88332
08/17/2007,181.1,183.3,181.1,183,14960,88742
08/20/2007,183,183.5,181.75,182.35,14052,91648
08/21/2007,182.1,182.6,181.65,181.85,16481,96985
08/22/2007,181.9,183,181.75,182.3,17906,100703
08/23/2007,182.9,183.9,182.8,183.2,8661,100850
08/24/2007,183.7,183.9,181.8,182.55,11181,99318
08/27/2007,181.7,182.2,180.3,180.7,6613,100015
08/28/2007,180.3,181.8,179.9,181.05,7220,100531
08/29/2007,181.2,181.4,179.1,179.6,8880,101755
08/30/2007,179.3,180,178.9,179.65,6247,102050
08/31/2007,180.1,180.3,178.75,179.35,6909,102495
09/04/2007,180.5,182.6,180.5,181.45,12705,103379
09/05/2007,179.8,180.7,178.7,179.55,10960,102739
09/06/2007,179.7,180.6,178.9,180.25,5974,102638
09/07/2007,180.7,181.45,179.75,180.4,7942,102165
09/10/2007,181.75,184.7,181.75,183.55,13605,103351
09/11/2007,182.95,183.85,181.9,183,7257,102833
09/12/2007,183.6,184.2,183.1,183.55,6900,102982
09/13/2007,181.6,183,180.75,182.8,8547,102889
09/14/2007,183.35,185,182.7,184.4,9543,103347
09/17/2007,188.5,191.5,188.25,191.3,32201,104430
09/18/2007,191.4,194.25,190.9,193.9,23806,103661
09/19/2007,191.85,194.9,191.85,194.85,16542,104162
09/20/2007,192.75,197.8,192.75,196.65,20981,105307
09/21/2007,194.5,195.75,192.8,193.4,18051,103323
09/24/2007,194,196.75,193.5,195.9,13629,104633
09/25/2007,194.8,198.5,194.4,196.6,18210,106058
09/26/2007,192.9,193.6,190.75,192.1,14477,105155
09/27/2007,193.2,194.1,191.9,192.3,11895,105013
09/28/2007,192.8,193.65,191,192.15,10588,105040
10/01/2007,198,199,196.9,198.35,21562,106158
10/02/2007,198.2,198.9,197,197.8,11203,105043
10/03/2007,197.8,199.75,197.8,199.35,10769,106550
10/04/2007,200.6,200.9,197.6,198.7,12504,104928
10/05/2007,199,200.7,198.2,200.5,9358,105438
10/08/2007,202.75,203,200.4,202.25,11624,106093
10/09/2007,199.9,200.3,196.1,197.25,16707,106392
10/10/2007,199.1,199.7,196.6,196.9,11127,105260
10/11/2007,200.5,203.2,199.6,201.75,15527,104569
10/12/2007,203.5,204,200.6,202.8,12363,105733
10/15/2007,192.75,195.8,192.75,193.55,23434,102461
10/16/2007,193.1,194.5,191,191.65,15131,100755
10/17/2007,192.75,193.4,191.95,193.05,8934,100129
10/18/2007,188.75,189.4,185.7,188.9,27072,95723
10/19/2007,188.6,189.5,187.9,188.5,8827,93166
10/22/2007,185.6,189.1,185.4,187.05,18873,90858
10/23/2007,185.8,187.8,185.8,187.35,11117,88936
10/24/2007,186.7,187.35,186.3,187,8612,87744
10/25/2007,186.9,187.05,183.75,184.1,13241,85369
10/26/2007,183.7,185.6,183.3,184.95,10318,83612
10/29/2007,184.2,185.9,183.8,185.85,8422,82045
10/30/2007,185.8,186.25,183.9,185.4,13124,79616
10/31/2007,185.5,186.4,184.3,184.85,9107,78431
11/01/2007,185.2,187.3,185.2,186.1,14063,74027
11/02/2007,185,185.5,181.5,182.4,19021,70761
11/05/2007,183.3,183.9,182.9,183.45,9086,66106
11/06/2007,184.2,184.9,183.3,184.2,9896,62919
11/07/2007,185.6,185.65,183.8,183.95,15353,53801
11/08/2007,184.25,186.2,184.25,185.4,14736,47488
11/09/2007,186,186.25,184.9,185.25,11937,42671
11/12/2007,188.5,189.4,186.15,189.4,17415,80205
11/13/2007,191.2,192.5,190.1,190.25,14684,87111
11/14/2007,190.95,192,190.6,191.8,8445,91154
11/15/2007,191.25,193.5,190.9,192.4,12033,93859
11/16/2007,193.6,193.6,192.25,192.55,16387,101085
11/19/2007,190.5,190.5,188.5,189.35,22845,105373
11/20/2007,190.45,191.9,190.45,191.25,9350,105079
11/21/2007,191,191.3,189.6,190.1,8325,104807
11/26/2007,190,190.3,189,189.1,5872,104278
11/27/2007,188.6,189.1,187.1,189.1,11141,104807
11/28/2007,190.75,194.5,190.75,192.45,16155,105377
11/29/2007,192.5,193.4,191.9,192.05,5334,105216
11/30/2007,193.4,195,191.25,192.7,14719,105856
12/03/2007,192.2,194.5,192.1,193.45,10227,106844
12/04/2007,194.15,194.5,193.35,194.1,6710,107304
12/05/2007,193.6,195,193.6,194.65,6773,107651
12/06/2007,193.6,194,191.8,192.55,7692,107717
12/07/2007,192.9,194.9,192.4,194.65,7053,108285
12/10/2007,194.2,197.3,194.2,197,12291,107851
12/11/2007,198.5,198.5,196.65,197,10611,108401
12/12/2007,197.5,198,197,197.65,9140,109203
12/13/2007,198,198.3,195.7,196.9,8583,109515
12/14/2007,197,197.65,196.2,197.45,6892,109784
12/17/2007,197.35,199,196.4,196.95,10664,110171
12/18/2007,197.9,198.8,197.6,198.05,7044,110836
12/19/2007,197.75,199.5,197.1,198,10357,111856
12/20/2007,198,198.2,196.45,197.2,6625,111711
12/21/2007,197.25,197.85,197.25,197.7,3227,112110
12/26/2007,198.1,198.45,193,197.15,9722,111848
12/27/2007,196.5,196.7,194.9,195.3,7251,110885
12/28/2007,196.9,197,196.1,196.6,6946,110413
12/31/2007,198.2,200.5,198.1,199.7,11479,112851
01/02/2008,200.1,200.5,196.3,197.5,10342,112665
01/03/2008,198.9,200,198.2,198.7,8441,113256
01/04/2008,197,197.3,193.8,196.2,12915,112909
01/07/2008,194.1,196.15,194.1,194.9,10460,111315
01/08/2008,196.2,199.5,196.2,198.95,15615,110925
01/09/2008,197.8,199.2,197.8,199.1,11079,111169
01/10/2008,199.1,200.5,198.5,200.15,14882,110899
01/11/2008,200.15,200.9,198.6,199.8,15225,112039
01/14/2008,199.6,201.3,197.6,201.05,17019,111964
01/15/2008,200.75,202.9,199.2,200.35,18933,112131
01/16/2008,199.2,199.55,197,198.4,12431,110652
01/17/2008,197.4,199,196.8,197.9,10703,108347
01/18/2008,197,197.4,196.25,196.6,10224,107529
01/22/2008,193.7,198.8,193.2,198.5,24485,103871
01/23/2008,198,198.75,194.6,194.8,13194,102500
01/24/2008,194.9,196,194,195.85,11855,100334
01/25/2008,195.5,196.4,194.75,194.95,8158,97434
01/28/2008,194.65,198.1,194.5,197.7,12256,97435
01/29/2008,198,198.4,196.9,197.2,12674,97131
01/30/2008,197.6,200.7,197.6,200.05,19686,92847
01/31/2008,200.75,202,200.1,201.65,16841,89171
02/01/2008,202.5,203,201.1,202.6,16319,87795
02/04/2008,203.4,207.5,202.8,206.2,24034,86326
02/05/2008,205.9,207,204.75,206.1,14371,83969
02/06/2008,205.7,206.8,205.55,206.65,15031,77592
02/07/2008,205.9,207,205.3,206.8,19023,70993
02/08/2008,206,210.8,205.9,210.7,25971,64602
02/11/2008,211.65,212.1,209.4,211.4,19388,88424
02/12/2008,210.6,211.9,210.6,211.45,20587,96597
02/13/2008,210.9,213.8,210.15,213.05,17289,105008
02/14/2008,214.5,216.3,213.5,216.1,21107,114078
02/15/2008,218.9,219.4,213.25,213.3,30666,120538
02/19/2008,215.2,219.1,215.2,218.65,31163,128078
02/20/2008,216.4,218.6,216.4,218.35,26920,133253
02/21/2008,218.4,221.3,218.4,219.9,13996,133774
02/22/2008,220.05,223.4,220.05,223.3,14706,131340
02/25/2008,222.9,226,222.5,224.9,15475,131430
02/26/2008,223.85,224.1,220.6,221.2,16134,129625
02/27/2008,223.7,225.3,223.2,225,14596,129315
02/28/2008,222.5,228.6,222.2,228.4,15076,129227
02/29/2008,228.3,232.5,226.15,227.7,17927,129113
03/03/2008,228.45,228.45,228.45,228.45,15955,126865
03/04/2008,227.8,229.75,223.9,223.95,18769,124179
03/05/2008,224.6,226.4,222.45,224.8,14387,122331
03/06/2008,223.1,226.85,213.8,215.2,25401,119147
03/07/2008,215.9,217.6,207.85,211.3,33192,121140
03/10/2008,211.3,212.4,208.55,212.2,12912,116533
03/11/2008,211.5,215.05,210.2,214.1,13805,115338
03/12/2008,214.1,216.05,213.35,215.9,10654,114127
03/13/2008,216.1,220,215.4,219.85,11696,113367
03/14/2008,219.9,220.8,209.2,209.4,23067,110922
03/17/2008,210.2,211.6,195.4,198.1,39609,104232
03/18/2008,198.4,200.65,195.3,198.7,16705,102838
03/19/2008,198.95,200.1,191.5,193.65,22969,97267
03/20/2008,193.7,194.9,186.75,192.55,20914,91568
03/24/2008,192.55,194.1,188.95,190.6,11029,88758
03/25/2008,190.9,194.65,190.55,194.55,11858,87112
03/26/2008,193.6,196.25,191.5,193.45,12067,86211
03/27/2008,193.55,194.4,190.55,194.05,8656,84808
03/28/2008,194.05,194.2,190.35,190.9,10382,82051
03/31/2008,190.9,192.4,187.85,187.95,18762,74918
04/01/2008,187.9,191.15,187.1,190.55,15877,70666
04/02/2008,190.65,192.35,189.25,190.6,11708,68548
04/03/2008,190.15,193.6,189.35,193.05,10533,66977
04/04/2008,192.2,193.35,191.4,193,7142,65655
04/07/2008,193.1,194.9,192.65,193,14246,61697
04/08/2008,194.65,195.4,193.7,193.85,12021,58992
04/09/2008,194.05,198.4,192.35,197.7,22809,52064
04/10/2008,197.85,198.85,190.9,197.9,22846,49597
04/11/2008,195.4,196.7,193.65,194.2,15714,74940
04/14/2008,194.5,195.6,193.75,193.95,10897,77201
04/15/2008,193.9,199.3,193.9,196.85,12028,79628
04/16/2008,196.7,200.1,196.7,197.9,15846,82592
04/17/2008,198.2,203.75,198,202.9,21685,86008
04/18/2008,202.9,202.9,195.6,197.85,20132,88526
04/21/2008,198.35,200.15,193.8,194.35,21752,92913
04/22/2008,194.6,198.75,194.45,197.7,20430,92995
04/23/2008,197.75,198.2,195.3,197.05,6918,93193
04/24/2008,197,197.55,192.4,193,10434,92665
04/25/2008,192.95,193.55,190.2,192.65,14946,91651
04/28/2008,192.4,197,192.4,195.35,10696,90364
04/29/2008,195.45,196.8,193.65,196.3,8372,90761
04/30/2008,196.2,197.3,195.2,196.35,8815,90227
05/01/2008,196.4,196.4,189.95,190.75,18295,90628
05/02/2008,191.35,192.45,189.7,190.4,15964,88902
05/05/2008,190.4,194.6,189.8,193.5,10351,87458
05/06/2008,193.65,195.1,192.5,194.75,9559,86902
05/07/2008,194.55,194.8,190.7,194.75,10753,86284
05/08/2008,191.4,196.1,191.4,195.6,15502,86271
05/09/2008,195.45,200.9,195.35,197.45,19238,85467
05/12/2008,197.45,200.3,196.35,199.8,9466,85040
05/13/2008,199.8,200.05,196.55,198.2,9693,84692
05/14/2008,198.15,199.5,197.1,198.9,6306,84386
05/15/2008,198.9,200.65,190.4,197.85,8980,84629
05/16/2008,197.85,199.7,197.45,199.35,6649,84532
05/19/2008,199.15,200.9,195.8,196.15,14779,85366
05/20/2008,195.9,198.6,195.9,197.8,11174,84422
05/21/2008,197.9,202.55,197.7,201.85,21733,85617
05/22/2008,202.05,202.9,194.15,194.9,18911,84028
05/23/2008,195.2,196.3,194.05,195.65,9731,81952
05/27/2008,195.4,196.3,192.4,192.75,12307,80589
05/28/2008,192.9,197.15,192.25,196.7,11785,78988
05/29/2008,196.7,197.9,193.1,193.7,11278,76947
05/30/2008,193.55,195.65,193.5,194.75,8593,76108
06/02/2008,194.75,199.4,193.6,198.5,19644,75083
06/03/2008,198.35,198.35,192.45,193.7,20291,69324
06/04/2008,193.65,194.65,192.5,193.75,12142,65989
06/05/2008,194.05,198.15,193.7,196.85,16357,59704
06/06/2008,196.85,198.4,195.35,196.65,15675,56099
06/09/2008,196.75,196.95,191.4,191.95,23682,51764
06/10/2008,192.4,196.75,191.75,196.15,20605,47302
06/11/2008,198,198.95,195.25,196.95,14963,64073
06/12/2008,197.15,198.35,196.65,197.95,12501,68971
06/13/2008,197.9,198.3,196.7,198,6033,71424
06/16/2008,197.7,202.9,197.65,200,39442,74825
06/17/2008,200,202.85,198.95,202.25,18677,77535
06/18/2008,202.9,203.65,198.65,201,18184,80538
06/19/2008,200.75,203,199.55,201.05,18264,82922
06/20/2008,200.9,209.4,200.45,207.95,21798,85930
06/23/2008,207.6,209.4,205.2,207.5,12431,85417
06/24/2008,207.35,212,207.15,209.85,14558,86779
06/25/2008,210.05,212,208.5,211.6,13644,87606
06/26/2008,211.75,216.1,211.05,216.1,16741,90258
06/27/2008,215.1,215.9,212.15,212.85,8820,89972
06/30/2008,212.85,217.2,210.85,213.85,15326,90146
07/01/2008,214.1,216.7,213.4,215.65,10591,91383
07/02/2008,216.05,217.1,214.2,216.75,9290,91988
07/07/2008,212.15,212.4,202.3,204,19351,90154
07/08/2008,204,204.65,199,202.85,21713,87232
07/09/2008,202.75,203.6,200.5,201.1,9013,85856
07/10/2008,201.55,203.05,200.2,203,12876,82283
07/11/2008,203.2,204.7,202.05,203.4,8334,82327
07/14/2008,203.25,204.8,201.25,203.7,6455,81981
07/15/2008,203.7,205.6,200.4,201.4,12876,82283
07/16/2008,201.8,202.8,199.7,201.4,8815,81912
07/17/2008,202,204.25,197.7,197.95,19320,79185
07/18/2008,198.15,199.65,197.5,198.7,10760,79322
07/21/2008,198.65,199.05,197.5,198.75,5237,78568
07/22/2008,198.7,199.45,197.55,198.1,6380,78405
07/23/2008,198.3,198.4,195.8,196,12260,78405
07/24/2008,196.1,196.65,194.85,196.1,7947,76255
07/25/2008,196.15,198.9,195.25,198.2,9262,75937
07/28/2008,198.2,198.45,195.65,196.35,7037,76109
07/29/2008,196.4,198.35,195.9,198.1,9160,74628
07/30/2008,198.1,199.3,197.35,198.65,7902,73088
07/31/2008,198.45,200.5,197.9,200.4,14151,70274
08/01/2008,200.4,201.65,198.55,201.05,0,70274
08/04/2008,200.7,201.15,195.7,197.75,17075,69038
08/05/2008,197.4,203.15,196,201.1,0,65944
08/06/2008,201.1,201.85,198.1,198.8,0,63037
08/07/2008,198.95,202.7,198.7,201.35,0,59031
08/08/2008,201.15,201.35,196.5,196.7,26090,55779
08/11/2008,196.6,199,196.5,196.8,0,66437
08/12/2008,196.8,201,195.45,198.35,0,68006
08/13/2008,198.5,198.8,193.85,196.45,0,74830
08/14/2008,196.45,197.85,195.55,196.05,0,79813
08/15/2008,195.5,196.05,192.15,193.8,0,83369
08/18/2008,193.7,195.8,193.4,194.95,0,85823
08/19/2008,195,198.65,193.9,197.1,0,92095
08/20/2008,197.1,199.3,196.85,198.2,0,94755
08/21/2008,198.75,202.35,198.65,200.65,0,97858
08/22/2008,200.7,202,198.8,201.2,7741,98087
08/25/2008,200.2,201.2,199.6,200.3,3585,98850
08/26/2008,200.3,205.8,199.3,204.95,13648,99416
08/27/2008,205.15,209.25,204.55,205.1,17446,99764
08/28/2008,204.8,208.25,203.5,204.8,10447,97787
08/29/2008,205,207.2,202.2,202.75,7600,101014
09/02/2008,202,202.25,198.8,201.45,13684,101192
09/03/2008,201.75,202.5,199.5,200.4,13574,99389
09/04/2008,200.95,204.35,200,203.75,9681,96599
09/05/2008,203.75,205,198.1,199.65,15542,96365
09/08/2008,200.2,201.4,198.65,200,10886,94762
09/09/2008,199,200.2,196.9,197.1,12071,93488
09/10/2008,197,198.35,195.5,197.8,11747,91971
09/11/2008,196.95,197.25,194.25,195.45,12450,92648
09/12/2008,195.5,197.2,195.25,196.2,8307,91642
09/15/2008,196.15,197,193.15,196.05,14292,89652
09/16/2008,195.2,195.3,189.9,190.4,27128,90217
09/17/2008,190.95,192.2,188.85,189.9,13519,91199
09/18/2008,190.3,192.8,187.35,187.45,15744,89676
09/19/2008,188.1,191.4,187.4,190.1,8567,88572
09/22/2008,191.4,194.15,190.95,193.6,10063,89279
09/23/2008,194,194.8,191.55,191.9,7640,87846
09/24/2008,192.5,194,191.65,192.65,5944,87626
09/25/2008,192.15,195.5,190.75,194.6,11525,88848
09/26/2008,194.6,194.65,189.85,191.15,22305,87188
09/29/2008,191,191,186.3,187.25,12320,90713
09/30/2008,186.8,188.35,185.8,187.45,9207,89557
10/01/2008,188.1,188.9,185.45,186.1,10664,88132
10/02/2008,186.1,186.5,181.8,182.45,14011,86869
10/03/2008,182.15,182.85,178.6,179.05,15830,85926
10/06/2008,177.9,179.05,169.95,171.5,25007,85723
10/07/2008,171.5,173.3,171,171.2,10881,83600
10/08/2008,171,173,166.35,171.55,15842,83817
10/09/2008,171.55,173.45,171.5,171.65,7673,83156
10/10/2008,170.4,173.9,167.3,172.35,12030,83156
10/13/2008,173.35,177.35,173.05,174.65,7970,80375
10/14/2008,175.95,178.1,175.35,175.95,7805,77707
10/15/2008,175.75,175.75,169.2,170.25,8906,77773
10/16/2008,169,172.55,168.45,169.95,9875,76001
10/17/2008,171.2,173.35,170.55,172.6,6929,75899
10/20/2008,174,174.35,171.3,171.5,6553,73971
10/21/2008,172.4,173.5,170.45,171.25,5865,74084
10/22/2008,171.05,171.2,169.15,169.6,5744,73707
10/23/2008,169.1,169.85,166.75,167.1,9094,73993
10/24/2008,167.1,168.95,163.3,165.65,11166,73290
10/27/2008,165.05,165.5,162.05,164.75,9690,72762
10/28/2008,165.95,167.9,164,164.7,6417,72035
10/29/2008,166.25,171.15,166.25,169.2,9416,71506
10/30/2008,171.4,171.65,167.5,168,8821,70413
10/31/2008,168,171.05,166.15,170,11316,69175
11/03/2008,171,171.5,168.5,169.35,5879,66719
11/04/2008,170,174.95,169.25,173.7,10556,64823
11/05/2008,173.5,175.5,172,173.4,7034,63872
11/06/2008,172.7,173.25,166.35,168,10877,61973
11/07/2008,168,169.65,167.65,169.1,11301,56379
11/10/2008,169.95,173.5,169.4,169.8,8316,52841
11/11/2008,169.8,170.7,168.65,169.25,286,48142
11/12/2008,170.3,170.3,167.9,168.7,2842,53261
11/13/2008,168.2,171.55,167.15,167.25,5114,58214
11/14/2008,168.1,169.4,167.3,167.75,2955,63964
11/17/2008,167.75,168.75,162.9,167,12703,66316
11/18/2008,167.2,168.15,166,166.9,5430,70045
11/19/2008,166.45,170.15,165,166.35,10471,71981
11/20/2008,165.8,165.8,163.4,163.65,8774,71832
11/21/2008,163.3,165.4,162.95,163.05,4994,72500
11/24/2008,163.35,167.55,163.2,166.35,8731,72370
11/25/2008,166.4,168.1,165.6,166.7,6082,72123
11/26/2008,166.55,169.1,166.2,168.6,6645,72218
11/28/2008,169.8,169.8,167.2,168.4,3876,72426
12/01/2008,168.1,168.3,165.2,165.85,5984,72430
12/02/2008,165.8,166.6,163.2,164.2,8094,71691
12/03/2008,163.95,165.3,162.6,163.55,7489,72152
12/04/2008,162.85,163.25,157.85,158.45,13924,73633
12/05/2008,158.95,160.3,154.45,155.5,10774,75153
12/08/2008,157.3,162.2,157.25,161.8,10237,75153
12/09/2008,161.35,164.4,159.3,162.15,9906,72669
12/10/2008,162.15,164,161.5,163.35,5892,71681
12/11/2008,163.5,166,163.5,165,6632,72066
12/12/2008,164,165.75,162.7,164.45,5389,72936
12/15/2008,165.3,166.3,162.2,162.85,7199,73580
12/16/2008,163.1,164.25,162.55,163.4,4544,71837
12/17/2008,164.5,166.1,163.2,164.6,6910,71709
12/18/2008,164.8,165.9,164,164.8,4527,71578
12/19/2008,164.55,164.65,162.55,163.25,4120,71491
12/22/2008,163.3,163.55,159.35,160.65,5500,71198
12/23/2008,160.3,161.2,159.35,159.75,2623,71323
12/24/2008,159.8,160.85,159.65,160.35,1135,70967
12/26/2008,160.6,161.65,160.25,160.7,1103,71152
12/29/2008,160.55,161.65,158.55,158.95,3899,71257
12/30/2008,158.9,160.3,158.85,159.85,2509,71839
12/31/2008,160.05,165.3,159.55,164.35,7875,71992
01/02/2009,164.15,164.35,161.4,163.2,3880,72321
01/05/2009,163.2,163.9,158.35,160,11590,72497
01/06/2009,160.8,169,160.55,168.4,20637,74048
01/07/2009,168.3,169.5,166.05,166.5,8448,74283
01/08/2009,166,168.7,165.35,165.75,6948,74425
01/09/2009,166.35,171.8,166.05,169.2,12276,72370
01/12/2009,169.05,171.15,166.6,166.8,7022,74185
01/13/2009,166.35,169.15,165.85,167.05,6728,72343
01/14/2009,168.1,168.95,166.65,166.95,5245,71817
01/15/2009,167.3,167.95,165.55,166.2,6079,70143
01/16/2009,167.8,169.8,167.3,168.1,5383,69846
01/20/2009,167.45,168.65,166.2,167.2,4867,69399
01/21/2009,167.3,170.3,165,169.85,9725,69450
01/22/2009,170.05,172.7,169.85,171.75,10639,68486
01/23/2009,171.3,172.9,170.3,171.95,6133,65925
01/26/2009,171.35,174.8,171.05,174.5,7576,65865
01/27/2009,174.75,175.7,172.65,174.2,7290,64495
01/28/2009,174.3,175.05,173.2,174.8,5139,64276
01/29/2009,174.6,174.8,172.95,173.8,5765,63950
01/30/2009,173.6,174.15,170.2,171.2,10743,62658
02/02/2009,171.2,172.8,169.3,172.05,9806,61979
02/03/2009,172.05,172.5,170.1,171.55,9464,59416
02/04/2009,171.45,171.55,167.6,168.2,13296,58256
02/05/2009,168.15,172.15,166.4,171.5,13370,56258
02/06/2009,171.2,173.05,170.05,171.85,14231,54165
02/09/2009,171.5,174.45,170.55,173.7,8849,49215
02/10/2009,173.05,173.7,168.7,169.15,10794,44155
02/11/2009,166.8,170.15,165.95,167.95,7573,56069
02/12/2009,167.25,168.55,163.7,164.6,7119,61310
02/13/2009,165.65,166.05,163.95,165.15,4393,62676
02/17/2009,164.3,164.95,162.85,163.2,6654,67146
02/18/2009,163.05,163.65,161.2,161.75,6830,71040
02/19/2009,161.4,163.5,161.4,162.65,5223,72543
02/20/2009,162.35,162.7,160.7,161.35,5673,71643
02/23/2009,161.6,164.5,161.6,163.3,5345,71888
02/24/2009,163,164.25,162.05,163.45,4070,71575
02/25/2009,163.9,164.25,161.85,163,4715,71763
02/26/2009,163.15,165.1,162.25,163.3,6793,72215
02/27/2009,163.25,163.3,160.2,162.05,7993,71793
03/02/2009,161.5,161.9,155.65,155.85,14911,72197
03/03/2009,156.45,157.95,156.05,156.65,7371,72227
03/04/2009,156.9,159.8,156.9,158.85,8987,72007
03/05/2009,158.9,159.05,157,158.85,7401,71987
03/06/2009,158.65,159.35,157.3,157.35,5769,71806
03/09/2009,157.45,157.8,154.5,156.45,6985,71895
03/10/2009,156.25,157.3,155.75,156.1,4666,72149
03/11/2009,155.9,158,155.5,157.2,5795,72752
03/12/2009,157.15,163.1,154.6,160.7,16784,73332
03/13/2009,160.7,162.55,159.75,160.3,8473,72297
03/16/2009,159.6,161.95,158.75,160.9,5380,71231
03/17/2009,160.95,162.25,159.9,161.4,5462,71429
03/18/2009,162.15,164.4,161.3,163.3,7599,70510
03/19/2009,164.15,167.35,164.15,166.3,12614,69704
03/20/2009,165.85,168.25,165.3,166.35,9206,68861
03/23/2009,166.7,167.8,166.05,167.65,6771,67059
03/24/2009,167.15,168.05,166.4,166.9,5906,67401
03/25/2009,166.45,167.35,165.45,166.85,6042,66917
03/26/2009,167.15,169.35,167.15,167.5,8091,66194
03/27/2009,167.55,167.8,164.7,166,5547,66215
03/30/2009,165.65,165.7,163,163.15,7042,65207
03/31/2009,163.5,166.3,163.45,165.9,6484,64583
04/01/2009,165.7,166.2,164.3,164.65,6863,64360
04/02/2009,164.8,168.3,164.8,166.95,8626,63382
04/03/2009,166.95,169.55,166.05,168.55,10351,62278
04/06/2009,169.15,169.45,166.55,167.65,4864,61068
04/07/2009,167.35,168.5,166.2,167.65,4702,58853
04/08/2009,167.15,168.95,166.95,168.35,4031,55332
04/09/2009,168.6,171.5,168.4,171.5,5935,46980
04/13/2009,168.75,170.45,163.15,165.4,4402,51040
04/14/2009,165.6,166.3,163.8,165.6,2495,53556
04/15/2009,165.5,166.4,164.45,165.65,4423,58814
04/16/2009,165.45,166.3,163.35,163.65,4282,61392
04/17/2009,163.65,164.45,160.9,161.85,8660,63985
04/20/2009,161.65,162.45,160.9,161.7,4711,66765
04/21/2009,161.65,162.6,160.85,162.45,6062,68118
04/22/2009,162.4,167.1,160.95,165.85,12833,68761
04/23/2009,165.8,166.55,165.4,166.35,5018,68586
04/24/2009,166.1,167.6,164.6,167.55,5372,68462
04/27/2009,166.6,166.85,162.4,163.5,8743,68348
04/28/2009,163.5,164.75,162.2,164.35,4835,68773
04/29/2009,164.4,165.2,163.65,164.6,3811,68356
04/30/2009,164.75,164.95,162.5,164,5584,68213
05/01/2009,163.8,168.85,163.75,168.5,11631,68532
05/04/2009,168.4,169.95,167.25,168.95,6282,67617
05/05/2009,168.9,172.9,167.7,172.75,12591,67375
05/06/2009,172.4,173.35,171.6,173,6511,69411
05/07/2009,172.55,173.9,171.6,172.7,8646,69300
05/08/2009,172.1,175.95,171.65,174.8,8717,68642
05/11/2009,175,178.3,173.8,176.6,10308,70194
05/12/2009,176.2,178.85,175.55,176.9,9129,70073
05/13/2009,176.9,176.9,174.2,175.25,5849,68103
05/14/2009,174.55,176.5,172.95,176.1,7584,67412
05/15/2009,175.65,177.8,174.9,175.9,7253,67873
05/18/2009,175.65,178.05,175.15,177.5,4602,68541
05/19/2009,177.5,180.55,177.2,180.4,7104,68745
05/20/2009,179.95,182.7,178.85,181.4,8570,69038
05/21/2009,181.2,184.05,179.85,183.9,7085,68750
05/22/2009,183.7,185.5,181.75,183.1,7402,68605
05/26/2009,182.5,185.25,179.7,184.55,7952,68548
05/27/2009,184.8,185.9,182.2,183.6,6769,68068
05/28/2009,181.6,185.5,181.15,184.9,6117,66977
05/29/2009,184.6,186.95,183.9,185.5,8012,67164
06/01/2009,185.1,190.85,184.75,190.35,7321,64160
06/02/2009,189.6,191,188.1,190.1,7001,64646
06/03/2009,190.1,190.35,183.1,186.45,9980,64043
06/04/2009,186.45,187.6,184.15,187.3,6558,61324
06/05/2009,187.25,187.6,181.65,181.95,8735,60840
06/08/2009,181.7,181.95,176.6,178.15,12569,55191
06/09/2009,179.05,180.35,178.55,179.25,5654,45970
06/10/2009,180.1,180.1,176.05,178.4,8910,38473
06/11/2009,178.45,179.95,177.25,179.65,1779,60111
06/12/2009,179.4,179.4,176.25,177.6,2119,65701
06/15/2009,177.1,177.1,169.15,169.35,9230,67414
06/16/2009,169.85,171.45,169.55,170.5,7212,66473
06/17/2009,171.25,171.35,166.55,166.8,10669,68142
06/18/2009,167.15,169.65,166.1,168.8,7461,69584
06/19/2009,168.95,169.15,164.85,165.65,8615,69093
06/22/2009,165.65,166.85,165.15,166.4,5253,68703
06/23/2009,166.1,166.55,163.8,164.9,8395,68776
06/24/2009,164.35,167.7,164.25,165.1,5662,68455
06/25/2009,164.95,166.75,163.5,166.2,6921,68705
06/26/2009,166.5,166.85,164.75,165.15,3763,68924
06/29/2009,164.95,167.65,164.45,166.2,4690,70390
06/30/2009,165.75,167.5,164.65,165.85,6066,67068
07/01/2009,165.65,167.05,164.55,165,5273,67278
07/02/2009,164.9,165.25,163,163.75,5533,67558
07/06/2009,163.85,166.15,162.6,164.05,7083,66704
07/07/2009,164.75,165.25,162.45,162.65,6617,66072
07/08/2009,163,163.35,160.7,161.15,6849,66005
07/09/2009,161.35,164.75,160.4,161.6,10903,64804
07/10/2009,161.7,163.15,159.3,160.35,7014,63657
07/13/2009,160.05,161.05,159.35,160.85,4453,62810
07/14/2009,160.85,163.55,160.5,161.45,6862,61639
07/15/2009,161.6,165.5,161.6,163.9,6808,61662
07/16/2009,164.7,165,160.55,161.6,9512,61703
07/17/2009,161.95,164.95,161.75,164.65,6356,62447
07/20/2009,164.95,168.75,164.75,168.25,8027,61203
07/21/2009,167.6,169.45,167.05,168.45,5940,61116
07/22/2009,168.5,169.25,162.3,166.05,9389,60961
07/23/2009,166.45,171.4,165.6,170.5,11197,60118
07/24/2009,170.5,171.35,169.35,169.9,3898,57815
07/27/2009,169.95,170.95,168.85,170.4,3606,57148
07/28/2009,170.95,172.25,166.25,168.75,10238,56543
07/29/2009,168.35,170.35,167.2,168.8,7638,55905
07/30/2009,169.35,171.85,169.05,170.9,5938,54634
07/31/2009,171.05,173.95,169.55,173.8,9309,52837
08/03/2009,174.1,179.35,174,179,11421,52130
08/04/2009,178.55,180.05,177.25,178.95,8339,50593
08/05/2009,178.95,179.8,176.55,177.45,6085,49157
08/06/2009,178.15,180.7,177.45,180.65,7339,48595
08/07/2009,180.35,184,179.05,183.85,9151,48183
08/10/2009,183.3,184.95,180.85,184.95,5783,38845
08/11/2009,181.6,183.3,180.05,182.85,3267,40922
08/12/2009,182.2,183.25,180.9,181.5,2286,44553
08/13/2009,180.9,182.2,177.75,178.85,11102,50568
08/14/2009,178.3,179.65,174.35,175.15,12003,58009
08/17/2009,174.3,174.3,170.5,171.75,7191,59313
08/18/2009,171.8,172.35,169.05,171.05,6496,61811
08/19/2009,170.8,171.7,169.5,171.5,6009,64433
08/20/2009,171.65,171.65,168.4,168.6,7421,65623
08/21/2009,168.55,171.3,167.8,167.85,6730,65909
08/24/2009,167.9,169.2,165.05,165.3,8200,65363
08/25/2009,165.2,166.5,164.1,164.2,6264,64843
08/26/2009,164.2,167.55,163.55,167.3,7509,64817
08/27/2009,167.1,167.7,163.8,164.15,7175,65382
08/28/2009,164.8,166.4,164.5,165.1,4774,65861
08/31/2009,164.95,165.5,163.1,165.1,6004,65766
09/01/2009,165.4,166.3,162.8,162.9,8351,65774
09/02/2009,162.8,164.9,162.7,163.95,6096,65837
09/03/2009,164.05,165.2,162.9,163.6,4314,66023
09/04/2009,163.8,167.6,163.4,166.9,5971,66815
09/08/2009,167.8,169.4,166.25,167.4,6304,66450
09/09/2009,167.6,168.9,167.1,168,4393,67462
09/10/2009,168.15,169,166,167.45,5435,65830
09/11/2009,167.45,170.8,167.3,169.35,7515,65270
09/14/2009,168.45,176.7,167.9,175.9,13939,64914
09/15/2009,176.65,178,174.4,177.4,11162,64490
09/16/2009,177.4,179.2,176.15,177,8450,64633
09/17/2009,177.3,179.85,177,178.85,8257,64363
09/18/2009,178.3,179.95,176.6,178.85,8684,64461
09/21/2009,178.4,181.1,177.9,178.45,6396,64495
09/22/2009,178.8,181.05,177.9,180.85,9310,65156
09/23/2009,180.3,181.05,177.85,179.2,6711,66653
09/24/2009,178.3,178.55,171.3,172.1,14384,66410
09/25/2009,172.1,172.65,169.9,170.5,5916,65095
09/28/2009,170.15,171.35,169.8,169.95,4373,63571
09/29/2009,169.95,170.2,168.1,168.3,8226,62597
09/30/2009,168.45,170.8,168.35,170.6,6464,61006
10/01/2009,170.3,172.55,168.7,169.5,9276,61225
10/02/2009,169.5,172.8,169.05,172.5,7739,60051
10/05/2009,172.5,174.45,171.65,172.25,6203,60091
10/06/2009,172.8,178.15,172.5,176.4,9878,60690
10/07/2009,176.4,178.15,175.85,177.05,5921,61471
10/08/2009,177.8,181.8,177.7,180.7,11289,62084
10/09/2009,179.8,181.75,178,178.45,7285,63374
10/12/2009,178.05,181.7,176.4,180.85,7435,64451
10/13/2009,180.95,182.55,178.6,181.25,8601,65588
10/14/2009,181.55,182.25,180.8,182.05,5866,66618
10/15/2009,182.05,182.25,179.1,180.55,6260,67516
10/16/2009,180.55,185.8,179.4,185.65,13591,67569
10/19/2009,185.65,188.2,184.05,187.05,10053,70740
10/20/2009,186.8,186.8,182.8,184.6,9061,72275
10/21/2009,184.65,187.2,182.8,187.1,8441,73022
10/22/2009,186.35,186.6,183.1,186.45,8299,74234
10/23/2009,186.05,186.05,178.75,179.95,15055,73025
10/26/2009,179.55,182,177,179.3,10256,71212
10/27/2009,179.2,180.5,178.2,179.15,6151,70013
10/28/2009,179.15,179.35,175.75,177.4,8696,69032
10/29/2009,177.55,180.35,176.35,179.55,8341,66638
10/30/2009,179.75,181.3,176.65,178.3,8989,65042
11/02/2009,177.8,185.9,177.75,185.15,16727,63483
11/03/2009,184.55,184.85,181.8,183.9,9255,60021
11/04/2009,183.9,185.75,182.5,183.55,7701,57317
11/05/2009,183.35,186.8,182.55,184.9,8603,57946
11/06/2009,184.9,185.95,180.9,181.7,9869,52266
11/09/2009,182.3,185.05,181.9,182.85,6361,49399
11/10/2009,182.25,182.9,175.95,176.85,20703,54625
11/11/2009,177.3,178.8,174.8,175.5,8894,57317
11/12/2009,175.2,175.5,172.75,173.35,16471,61128
11/13/2009,172.95,175.4,172.75,173.9,16323,65445
11/16/2009,175.25,180.05,174.8,179.15,9791,69522
11/17/2009,178.95,179.15,176.95,178.55,5412,71618
11/18/2009,179.2,182.45,178.8,180.25,9003,73430
11/19/2009,179.7,179.75,175,176.75,9310,72696
11/20/2009,177.45,177.6,174.55,175.45,6688,72023
11/23/2009,176.75,179.1,176.75,177.1,5758,71919
11/24/2009,176.9,177.9,175.5,175.85,5564,71495
11/25/2009,176.6,179.4,176.45,178.6,7252,71495
11/27/2009,175.6,178.2,173.7,177.75,6324,70375
11/30/2009,178.45,183.2,178.35,181.7,12256,73893
12/01/2009,181.7,184.3,180.9,182.4,9755,75189
12/02/2009,182.7,184,182,183.4,6014,76104
12/03/2009,183.7,185.05,183.05,184.35,7388,77598
12/04/2009,183.7,184.35,179.2,181.05,11238,76335
12/07/2009,181.7,187.6,180.25,186.3,14866,79314
12/08/2009,185.7,186.2,183.3,183.6,7600,79144
12/09/2009,183.8,186.35,180.95,181.35,10892,78851
12/10/2009,181.4,183.9,181.4,182.4,5754,78590
12/11/2009,182.45,184.2,180,182.35,8185,77857
12/14/2009,182.9,186.3,182.55,185.6,8564,79797
12/15/2009,185.6,189.1,184.4,186.95,12640,83271
12/16/2009,187.3,189.2,187.3,188,6711,85099
12/17/2009,187.4,187.9,184.6,185.9,8291,85266
12/18/2009,186.25,187.25,183,184.95,7644,84471
12/21/2009,186.1,186.95,184.85,185.3,4914,84632
12/22/2009,185.2,185.45,180.4,182.15,11860,83002
12/23/2009,182,183.1,180.75,182.35,4868,82507
12/24/2009,182.95,183.25,178.8,179,4797,82507
12/28/2009,179.55,180.3,176.55,176.65,8750,78673
12/29/2009,176.95,178.7,176,176.05,5544,77722
12/30/2009,176.2,177.85,175.7,176.35,6361,78102
12/31/2009,177.65,177.9,175.5,175.65,4088,78102
01/04/2010,175.7,182.15,175.7,181.55,11401,77189
01/05/2010,181.55,182.4,180.1,180.7,8093,77410
01/06/2010,181.3,182.35,179.75,181.3,7303,76963
01/07/2010,181.25,182.1,179.55,181.6,5908,76260
01/08/2010,182.15,185.7,181.65,185.05,14723,78314
01/11/2010,185.55,186.65,182.25,183.4,10178,78266
01/12/2010,183.7,184.55,182.2,182.8,7515,76120
01/13/2010,182.65,185.75,182.45,184.85,10615,78377
01/14/2010,184.85,185.4,183.25,184.05,6124,77382
01/15/2010,183.55,184.25,180.1,180.45,11724,76159
01/19/2010,180.7,181.95,179.85,180.6,7524,75807
01/20/2010,180.2,180.2,178.15,178.9,11997,74430
01/21/2010,179.15,179.85,177.25,178.4,9214,72649
01/22/2010,178.45,180.95,177,179.3,13137,72518
01/25/2010,179.5,180.1,178.25,179.1,5645,72528
01/26/2010,178.75,178.9,176.7,177.95,9417,71454
01/27/2010,177.7,178.7,173.05,173.25,21247,67258
01/28/2010,173.65,174.6,171.75,172.65,12276,65109
01/29/2010,172.3,173.6,171.3,171.4,7708,64031
02/01/2010,171.7,172.9,170.9,172.25,7625,61293
02/02/2010,172.55,175.35,171.9,174.75,11608,58003
02/03/2010,175.15,175.65,172.1,172.7,10858,56783
02/04/2010,172.45,172.85,169.75,171.25,15347,54550
02/05/2010,171.15,171.55,168.2,168.5,19211,49877
02/08/2010,169.05,171.3,168.2,170.35,14520,45302
02/09/2010,170.15,171.9,169.15,170.1,19005,42788
02/10/2010,169.8,172.35,169.1,171.9,30100,42788
02/11/2010,171.9,173.55,171.2,171.75,15565,68150
02/12/2010,171.6,172.85,169.55,172.4,10554,68150
02/16/2010,172.8,174.55,171.7,173.15,9954,73261
02/17/2010,173.35,173.75,171.7,172.75,5592,79048
02/18/2010,172.35,175.45,172.15,174.5,8566,79300
02/19/2010,173.6,175.25,172.85,175.15,5390,79370
02/22/2010,174.75,175.1,169.4,170,13954,81501
02/23/2010,170.1,170.9,169.4,170.35,7059,79763
02/24/2010,170.45,171.4,169.9,170.95,4761,78840
02/25/2010,170,170.4,166.35,167.9,12803,77630
02/26/2010,168.35,170.3,168.05,169.3,7261,77046
03/01/2010,169.3,171.15,168.3,169.85,6654,76159
03/02/2010,169.35,170.95,168.9,170.4,5188,74728
03/03/2010,169.8,170.8,168.35,170.2,5934,75255
03/04/2010,169.9,170.25,166.8,168.3,10414,75645
03/05/2010,168.5,169.35,168.1,168.5,4174,76134
03/08/2010,168.5,170.05,168.1,169.2,6097,76393
03/09/2010,169.05,172.35,168.2,170.85,11462,75937
03/10/2010,170.6,171.85,169.5,170.85,5388,74330
03/11/2010,170.55,172.1,170.55,171.85,4529,73077
03/12/2010,172.1,173.3,169.85,170.6,10916,74198
03/15/2010,170.5,171,167.8,169.15,8593,73737
03/16/2010,169.35,171.5,168.7,170.85,6484,73735
03/17/2010,171.1,171.95,170.6,171.7,3972,73005
03/18/2010,171.5,174.9,170.75,173.65,12350,71439
03/19/2010,173.4,173.85,168.75,170.6,11447,72258
03/22/2010,170.2,171.75,168.95,171.1,7384,72179
03/23/2010,171.1,173.1,170.5,172.85,8057,71576
03/24/2010,172.55,173.3,171.4,172.4,5577,70249
03/25/2010,172.4,175.55,172.25,175.1,12331,68630
03/26/2010,174.95,176.05,173.45,173.95,8944,67354
03/29/2010,174.05,176.65,173.95,176.25,8483,66570
03/30/2010,176.35,177.1,175.4,177.05,6835,64767
03/31/2010,177.1,177.15,172.8,174.25,13936,61752
04/01/2010,174.65,176.05,174.4,175.5,6052,61752
04/05/2010,175.6,177.95,175.4,177.75,7243,57775
04/06/2010,177.6,177.85,175.85,177.3,6990,55034
04/07/2010,176.95,177.3,174.6,175.65,7471,54057
04/08/2010,175.5,175.7,171.9,172.8,12924,47687
04/09/2010,173.3,173.6,170.6,170.8,9321,47687
04/12/2010,171.45,172.25,171.15,171.6,2681,50622
04/13/2010,171.6,172.05,169.9,170.15,5113,54349
04/14/2010,170.15,171,169.7,169.8,4134,58398
04/15/2010,169.55,170.25,167.95,169.7,9038,61676
04/16/2010,169.3,170.05,167,167.1,9758,67754
04/19/2010,166.9,167.9,166.85,167.05,7286,70288
04/20/2010,167.6,168.5,167,167.2,6808,73257
04/21/2010,167.2,168.15,166.65,167.55,7477,76774
04/22/2010,167.65,168.4,166.55,167.75,10204,79312
04/23/2010,167.95,169.45,167.35,168.25,10332,79864
04/26/2010,168.5,169.7,168.15,168.95,5859,80477
04/27/2010,168.4,168.7,166.5,167.15,8334,81309
04/28/2010,167.15,171,167,170.2,14577,79278
04/29/2010,170.2,171.3,169.5,170.9,8090,79486
04/30/2010,171.1,172.05,170.45,171.6,7443,78949
05/03/2010,171.5,174.95,171.1,174.85,14296,78899
05/04/2010,174.85,175,172.7,173.8,11854,77055
05/05/2010,173.8,174.05,172.85,173.6,8193,77389
05/06/2010,173.3,173.4,169.3,169.5,16941,76317
05/07/2010,169.5,170.9,167.55,170.2,13507,76538
05/10/2010,170.8,171.15,169.3,170.45,7708,76240
05/11/2010,170.2,173.15,169.9,172.45,10493,75505
05/12/2010,172.2,174.9,171.85,173.15,11899,75096
05/13/2010,173.3,174.25,172.8,173.4,5351,74357
05/14/2010,173.25,174.2,169.4,170.6,15783,73953
05/17/2010,170.35,170.35,168.3,168.85,9898,74389
05/18/2010,169.35,171.15,169.3,170.55,7730,71648
05/19/2010,170.3,170.3,168.5,168.8,8075,71443
05/20/2010,169.1,169.5,166.55,167.95,16250,72543
05/21/2010,168.45,169.35,167.4,168.7,7221,72423
05/24/2010,168.7,169.3,167.9,168.55,4398,71881
05/25/2010,168.2,169.6,166.9,169.05,9152,69720
05/26/2010,169.05,171.9,168.9,170,8384,68566
05/27/2010,170.3,171.45,169.85,171.05,6547,66403
05/28/2010,171.3,171.75,170.2,170.55,5769,66403
06/01/2010,170.3,173.9,169.45,172.85,15358,62273
06/02/2010,172.85,174.4,171.5,171.7,11526,58691
06/03/2010,172.15,172.6,171.3,171.9,5282,56500
06/04/2010,172.4,172.45,169.7,170.05,9030,55833
06/07/2010,169.7,169.95,168.85,169.4,6116,51497
06/08/2010,169.4,170.4,169.1,169.85,5854,46358
06/09/2010,170.3,170.95,169.55,170.75,6419,40942
06/10/2010,170.85,174,170.1,173.3,12408,40942
06/11/2010,173.4,182.3,173.3,180.85,15231,69645
06/14/2010,180.85,187.05,179.9,186.35,15839,74141
06/15/2010,185.75,195.8,182.9,194.7,25305,79665
06/16/2010,194.35,197.7,192.35,194.35,18311,82601
06/17/2010,193.55,195.65,191.4,192.55,12953,86194
06/18/2010,192.25,197.8,190.15,196.85,15381,89039
06/21/2010,196.75,200.2,193.1,195.55,13809,92259
06/22/2010,194.5,197.2,192.2,195.5,10890,93005
06/23/2010,195.05,196.2,193.6,195.25,7819,93362
06/24/2010,195.25,211.25,195.25,203.5,16753,93688
06/25/2010,203.55,205.6,200.75,203.65,10033,93356
06/28/2010,202.75,205.4,202.15,202.85,5241,93215
06/29/2010,202.25,202.75,194.85,197.9,11522,93568
06/30/2010,197.9,201.35,195.3,200.6,12600,93205
07/01/2010,200.2,204,198.95,203,12214,93508
07/02/2010,202.55,202.95,198.5,199.05,6045,93508
07/06/2010,198.2,198.25,191.6,192.4,16104,91234
07/07/2010,192.4,198.7,191.8,197.8,14307,92544
07/08/2010,197.8,198.55,195.6,196.85,7507,92341
07/09/2010,197,201.95,196.8,198.6,11329,91901
07/12/2010,197.5,199.15,193.75,198.3,8183,92417
07/13/2010,197.25,201.75,196.85,200.4,9340,93025
07/14/2010,200,201.3,198.75,199.65,6454,93085
07/15/2010,199.35,204.2,199.05,201.85,11093,93889
07/16/2010,202.2,204.55,199.8,201.8,9342,94503
07/19/2010,201.4,201.65,196,198.55,11030,93125
07/20/2010,198.8,198.95,193,193.3,12961,92396
07/21/2010,193.85,195.5,190.55,192.05,12906,90636
07/22/2010,192.35,196.7,192.35,196.45,10505,89761
07/23/2010,196.45,202.35,195.2,200.75,15159,90931
07/26/2010,200.55,201.95,199,200.35,11086,86444
07/27/2010,199.35,201.3,197.95,198.5,7411,85628
07/28/2010,198.85,202.85,198.4,202.15,8601,85053
07/29/2010,202.15,209.35,201.2,207.8,16546,85000
07/30/2010,207.8,213.5,207.4,211.05,15019,84317
08/02/2010,210.35,216.25,206.8,207.25,17196,82535
08/03/2010,207.55,209.2,199.9,201.4,17606,78433
08/04/2010,202.35,206.45,202.35,204.5,11213,75715
08/05/2010,204.25,207.4,203.85,204.6,11149,71270
08/06/2010,205.05,206.1,200,202.15,14603,65193
08/09/2010,202.25,205.55,201,204.35,15652,59138
08/10/2010,203.8,206.75,202.05,204.4,13142,59138
08/11/2010,204.4,206.6,203.85,205.45,12877,75293
08/12/2010,205.3,212.6,204.9,210.65,23730,85275
08/13/2010,210.6,213.55,208.5,210.7,11393,88340
08/16/2010,209.7,216,208.7,214.2,15608,91251
08/17/2010,213.6,215.9,210.7,211.4,19522,95570
08/18/2010,211.05,212.8,210.3,210.9,13282,100532
08/19/2010,210.9,214.3,210.65,212.95,14138,101247
08/20/2010,212.65,219.6,212.65,218.15,21410,104344
08/23/2010,218.2,221.75,215.55,216.35,9281,104410
08/24/2010,215.85,216.25,200.8,201.55,29086,99140
08/25/2010,201.55,203,198.45,199.7,12995,94867
08/26/2010,201.1,206.9,200.35,205.5,11285,93464
08/27/2010,205.5,214.65,203.4,211.95,14716,94553
08/30/2010,212.8,217.4,209.9,214.5,8097,94294
08/31/2010,213.1,216.3,210.3,211.55,7288,94100
09/01/2010,212.75,217.3,212.4,215.45,9593,94142
09/02/2010,215.1,219.75,214.45,217.95,11268,94778
09/03/2010,217.8,221.45,217.1,220.05,7452,94778
09/07/2010,219.3,226.65,215.7,225.4,14365,96265
09/08/2010,226.1,231.75,222.7,227.65,14040,95405
09/09/2010,224.55,227.1,222.4,223.8,9854,93887
09/10/2010,223.05,227.35,220,222.9,10791,93384
09/13/2010,223.05,225.8,221.3,222.25,7455,92700
09/14/2010,224.25,229.9,223.55,228.4,11512,92603
09/15/2010,227.65,229.2,222.25,227.25,10817,91547
09/16/2010,225.7,230.7,223.7,224.9,10280,91058
09/17/2010,225.05,227.15,220.8,222.4,13309,90229
09/20/2010,223.1,223.85,214.05,215.05,18904,87829
09/21/2010,215.95,219,214.3,216,10697,87353
09/22/2010,216.75,220.5,212.45,213.05,11985,86901
09/23/2010,214.1,216.35,212.7,214.75,8270,85676
09/24/2010,215.05,216.8,211.35,213.7,10930,84460
09/27/2010,213.8,218.1,212.65,215.35,8444,84023
09/28/2010,214.65,224,214.65,222.05,13774,85300
09/29/2010,222.05,222.55,216.35,218.85,9495,83659
09/30/2010,218.85,220.55,213.2,216.15,12787,82050
10/01/2010,216.75,219.3,213.6,214.2,8666,81528
10/04/2010,213.95,214.2,204.9,205.6,20412,77950
10/05/2010,206.35,210.9,204.7,210.1,14097,77397
10/06/2010,209.85,210.8,208.15,208.65,7622,75581
10/07/2010,209.2,211.3,206.35,206.55,9230,75081
10/08/2010,206.85,216.05,205,215.25,13101,76743
10/11/2010,214.6,215.5,209.45,211.75,8993,76530
10/12/2010,212.65,221.1,211.65,218.8,12821,77155
10/13/2010,219.5,223.55,217.7,219.25,9838,76729
10/14/2010,219.45,222.2,218.4,220.7,9020,76501
10/15/2010,220.8,222.45,216.35,219.5,8692,76004
10/18/2010,219.2,221.35,216.85,218.7,8198,75885
10/19/2010,218,225.2,217.65,224,14230,76615
10/20/2010,223.1,231.25,223,229.85,15873,78652
10/21/2010,229.1,236.6,228.6,234.1,16277,80413
10/22/2010,233.85,234.8,229.1,231.95,11058,81087
10/25/2010,233.2,236,232,233.6,9882,80208
10/26/2010,233.45,237.7,232.2,234.85,12596,79408
10/27/2010,234.55,236.65,232.35,233.4,11801,78613
10/28/2010,233.1,235.05,229.4,229.7,14105,77420
10/29/2010,230.6,237.1,230.15,236.55,12601,77834
11/01/2010,235.9,236.35,230.75,230.8,11340,74931
11/02/2010,231.25,233.5,230.8,232.5,7803,72478
11/03/2010,233.1,233.95,225.9,229.25,17800,68196
11/04/2010,230.6,242.35,230.35,238.9,20620,67132
11/05/2010,238.1,239.95,236.4,238.25,10064,62756
11/08/2010,237.6,242.8,236.95,241.2,14160,58058
11/09/2010,241,250.95,240.55,250.15,19710,51852
11/10/2010,250.45,251.8,244.45,245.35,19130,51852
11/11/2010,245.7,248,239,239.9,10106,77435
11/12/2010,239,239.4,232.45,233.75,16340,80581
11/15/2010,235.1,239.3,234.8,237.65,12704,84092
11/16/2010,238.2,238.65,229.95,230.9,18368,86191
11/17/2010,230.9,234.2,228.7,233.25,15160,87991
11/18/2010,233.75,242.4,233.75,241.7,17086,86563
11/19/2010,241.4,242.2,237.4,241.65,7914,89729
11/22/2010,241.7,243.65,236.4,237.55,6758,89964
11/23/2010,237.4,242,231.85,240.95,10190,90267
11/24/2010,241.1,243.15,236.6,237.85,6963,90267
11/26/2010,237.05,237.4,232.4,233.1,5359,88964
11/29/2010,232.4,234.25,229.4,233.05,8414,88788
11/30/2010,233.05,234.4,230.55,231.6,6416,87327
12/01/2010,231.75,236.15,230.45,233.95,10982,87360
12/02/2010,233.55,235.25,231.8,234.1,5723,87449
12/03/2010,233.85,237.85,233.55,235.2,7418,88670
12/06/2010,234.7,240.4,234.4,239.35,9920,90357
12/07/2010,239.5,242.3,237.65,238.3,9913,89073
12/08/2010,237.65,239.05,231.65,235.05,12081,86830
12/09/2010,236,237.3,234.5,234.95,9671,84791
12/10/2010,234.7,241.2,233.65,240,12513,86107
12/13/2010,239.2,248.35,238.7,247.95,13723,88296
12/14/2010,247.9,250.3,245.65,247.1,8170,88459
12/15/2010,246.1,250.9,245.75,247.9,9314,88376
12/16/2010,248.1,248.95,244.4,246.95,7720,87471
12/17/2010,247.4,257.1,247.25,255.7,11935,90461
12/20/2010,255.4,257.35,253.65,255.05,8392,89240
12/21/2010,254.95,265.7,254,264.25,13272,89756
12/22/2010,264.25,272.65,259.05,260.6,13743,89126
12/23/2010,262.9,268.05,259.75,266.3,6718,89126
12/27/2010,266,268.9,263,267.85,2858,89802
12/28/2010,268.45,270.3,266.5,269.7,3023,89897
12/29/2010,269,271.05,265.55,270.05,3834,90181
12/30/2010,268.9,272.15,265.6,266.7,4661,89666
12/31/2010,266.7,271.7,266.7,270.9,3370,89666
01/03/2011,270.9,270.9,270.9,270.9,0,90662
01/04/2011,269.4,270.9,262.4,265.35,17011,88991
01/05/2011,264.5,268.3,260.4,263.4,11361,89024
01/06/2011,264,267.25,262.5,263.4,8058,88806
01/07/2011,262.95,265.9,260.7,261.1,12255,88192
01/10/2011,261.6,265.55,260.95,261.65,10931,86162
01/11/2011,261.65,267.1,261.25,265.1,12900,84980
01/12/2011,266.8,274.9,266.1,271,21731,86106
01/13/2011,270.75,271.6,267,267.9,13185,82746
01/14/2011,268.4,269.55,261.95,265,14276,82746
01/18/2011,265.75,267.9,264.75,265.75,7379,81148
01/19/2011,266.4,267.1,261.5,262.9,11268,79425
01/20/2011,262.45,264.6,256.9,262.2,18825,76947
01/21/2011,263.3,272.2,263.25,270.8,14990,78886
01/24/2011,270,271.4,266.8,267.7,8147,77713
01/25/2011,267.7,268.7,260.7,261.65,15458,74351
01/26/2011,262.2,270.75,262.2,267.9,16062,73497
01/27/2011,268.6,271.9,265.1,267.35,8651,72988
01/28/2011,267.1,276.75,266.25,275.4,14200,74140
01/31/2011,275.9,281.15,273.65,275.2,15770,71925
02/01/2011,275.95,280.15,275.75,279.8,14137,70474
02/02/2011,279.7,281.9,277.5,280.8,9858,68949
02/03/2011,281.3,284,280.5,281.75,10386,67132
02/04/2011,280.4,281.5,277.7,279.7,12894,63896
02/07/2011,280.45,282.4,279.55,280.15,13217,60199
02/08/2011,280.15,281.5,277.1,278,17808,54695
02/09/2011,279.15,284.45,278.2,284,19258,51199
02/10/2011,282.9,286.2,281.9,286,18293,51199
02/11/2011,285.75,285.75,282.55,283.1,17119,73443
02/14/2011,282.75,290.4,282.3,289.85,14094,77769
02/15/2011,289.85,294.9,286.85,289.25,16794,80831
02/16/2011,288.65,292.75,285.95,289.75,14137,82163
02/17/2011,289.85,297.65,289.85,297,9613,83286
02/18/2011,297.3,304.05,295.65,301.15,9430,83286
02/22/2011,301.15,306.55,298.5,302.5,12835,81522
02/23/2011,302.95,304.1,296.5,297.6,13126,80589
02/24/2011,297.75,298.65,290.25,292.8,12634,79039
02/25/2011,293.1,297.15,292.7,295.95,6184,78601
02/28/2011,295.8,303.95,295.7,299.85,9711,78169
03/01/2011,300.05,303.25,293.7,297.45,11298,76882
03/02/2011,296.95,300.35,294.25,297.7,8152,76933
03/03/2011,297.05,304.9,296.8,302.9,11550,78171
03/04/2011,303.15,307.35,299.3,300.95,11735,77777
03/07/2011,301.95,310,301.95,309.3,10604,79044
03/08/2011,310.55,315.8,309.45,315.35,9966,79231
03/09/2011,315.7,324.8,315.5,323,14670,79329
03/10/2011,323.25,323.25,306.8,308.7,16382,77584
03/11/2011,309.05,309.8,300.35,302.55,12585,77315
03/14/2011,302.25,304.55,297,301.45,12595,75180
03/15/2011,299.45,301.4,289.1,291.1,20001,71815
03/16/2011,291.95,301.15,291.75,293.5,14084,69671
03/17/2011,294.15,302.45,293.95,299.05,10749,69469
03/18/2011,301.15,306.3,300.55,304.35,8656,68707
03/21/2011,306.05,309.3,303.65,305.15,8626,68321
03/22/2011,305.2,305.85,296.3,301.6,11032,68027
03/23/2011,302.4,303.55,296.55,296.75,8564,67163
03/24/2011,296.55,297.1,288.7,293.95,15662,65154
03/25/2011,295.3,298.15,294.3,297.75,7507,64446
03/28/2011,297.75,297.85,291.2,292.45,9616,63028
03/29/2011,292.1,292.15,285.95,290.4,13207,61007
03/30/2011,290.65,293.85,287.25,293.3,10632,59659
03/31/2011,293.55,295.55,290.2,292.3,9917,59659
04/01/2011,293.65,294.4,286.95,288.6,14062,55585
04/04/2011,288.2,289.15,283.8,284.35,12849,53782
04/05/2011,283.25,298.1,282.2,296.4,19833,51666
04/06/2011,296.25,297.5,292.4,293.3,11875,50906
04/07/2011,293.35,304,293.25,300.95,20733,46559
04/08/2011,300.95,306.65,300.25,303.1,14108,46559
04/11/2011,302.15,305.05,298.05,302.85,14375,50478
04/12/2011,300.65,303.9,298.75,302.15,16284,55354
04/13/2011,301,310.3,300.65,308.95,19240,60241
04/14/2011,308.75,312.95,306.85,310.4,16178,62929
04/15/2011,311.1,316.9,310.45,316.35,12474,65594
04/18/2011,316.25,318.35,310.95,312.65,17098,68160
04/19/2011,312.75,319.9,311.25,319.5,17650,70529
04/20/2011,319.5,327.75,319.5,324.7,13993,71642
04/21/2011,324.4,325.8,319,319.8,8203,71642
04/25/2011,322.05,322.15,314.35,316.05,7259,70021
04/26/2011,314.8,324.75,312.1,321.55,9977,70694
04/27/2011,320.9,324,318.75,321.65,7014,70790
04/28/2011,322.25,328.65,321.25,324.45,9597,71304
04/29/2011,323.55,326.75,319.95,325.1,6624,71456
05/02/2011,324.9,332.45,322,330.35,9129,72096
05/03/2011,330.45,334.15,329.25,331.4,10706,71759
05/04/2011,330.45,332.05,316.45,319.75,18767,68965
05/05/2011,319.75,320.45,309.35,313.5,18438,66184
05/06/2011,312.3,320.15,308.75,312.8,11676,66328
05/09/2011,315.25,319.5,312.25,312.65,8780,66536
05/10/2011,314.15,315.7,306.9,307.85,11838,65066
05/11/2011,308.25,308.85,297.8,298.4,18866,63313
05/12/2011,298.9,302.05,296.15,300.2,11871,62502
05/13/2011,302.05,303.25,293.9,294.65,13255,61703
05/16/2011,294.55,297.4,288.3,289.35,13017,59659
05/17/2011,289.35,293.65,288.85,291.35,10470,57249
05/18/2011,293.4,300.2,292.95,295.3,10591,56957
05/19/2011,295.65,296.75,287.7,288.95,15012,55446
05/20/2011,290.25,293.2,283.85,284.4,13839,55308
05/23/2011,284.4,289.9,284.15,287.8,8832,54929
05/24/2011,288.65,290.75,285.95,286.45,10003,53775
05/25/2011,286.65,294.7,284.25,290.1,12797,51257
05/26/2011,292.1,292.75,287.4,290.85,11028,48760
05/27/2011,292.15,295.55,287.6,288.95,9264,48760
05/31/2011,289.95,293.65,288.75,289.85,10428,48255
06/01/2011,289.5,290.15,280.5,281.2,22557,47498
06/02/2011,281.2,287.9,278.55,286.5,15345,44532
06/03/2011,286.5,299.05,282.1,296.2,19647,44399
06/06/2011,295.6,296,284.75,285.75,15161,42701
06/07/2011,285.25,290.75,285.25,288.25,13391,36180
06/08/2011,287.85,290.05,283.25,289.1,13732,32881
06/09/2011,290.05,293.95,289.65,292.05,10450,30211
06/10/2011,292.45,294.05,286.8,290.2,14477,30211
06/13/2011,287.85,295.3,286.25,292.35,11182,49160
06/14/2011,292.8,294.6,289.95,294.15,6847,50922
06/15/2011,293,294.85,285.3,287.7,14381,52450
06/16/2011,287.55,289.5,282.4,283,14765,54278
06/17/2011,282.85,286.1,274,274.35,19383,56658
06/20/2011,274.8,274.85,268,268.15,20449,58925
06/21/2011,268.65,271.85,267.55,268.8,14370,59012
06/22/2011,270.25,270.95,266.3,268.05,10719,58665
06/23/2011,268.15,273.65,263.3,270.55,14207,58467
06/24/2011,272.75,274.2,267.45,272.35,8792,58149
06/27/2011,272.35,274.9,269.35,272.9,9458,57313
06/28/2011,272.95,280.9,271.85,280.75,12378,56290
06/29/2011,280.35,284.75,273.85,282.55,12620,56052
06/30/2011,284.7,288.65,283.1,287.45,11183,55888
07/01/2011,286.75,287.45,280.1,285.5,9550,55888
07/05/2011,284.35,291.75,281.05,291.1,13212,54545
07/06/2011,290.65,291.45,287.65,289.35,8830,54250
07/07/2011,288.85,293.75,287,290.45,11835,54805
07/08/2011,290.45,292.1,284.55,285.15,8243,54013
07/11/2011,284.55,284.85,277.95,280.9,13996,53132
07/12/2011,280.35,280.7,276.4,279.7,8175,53703
07/13/2011,280.55,288.05,280.1,285.8,11241,55271
07/14/2011,285.8,287.5,278.45,280.2,9765,54343
07/15/2011,278.85,282.35,274.2,275.4,11176,53669
07/18/2011,274.2,275.1,269.15,270.05,10730,53765
07/19/2011,271.75,274.75,264.9,265.7,12261,53255
07/20/2011,266.35,268.3,261.95,265.25,11600,52586
07/21/2011,266.35,269.75,261.35,262.65,12661,51198
07/22/2011,263.3,268.15,259.85,263.35,13242,49844
07/25/2011,263.35,266.85,262.9,264.75,8893,48677
07/26/2011,265.35,269.2,264.65,266.8,12475,46696
07/27/2011,266.8,267.15,260.45,263.05,11378,46369
07/28/2011,263.45,266.45,259.05,260.5,12771,45794
07/29/2011,260.5,264.25,260.15,261.4,9585,45683
08/01/2011,262.45,265.55,261.55,263.2,14404,46316
08/02/2011,262.8,270.3,262.5,265.05,12760,43666
08/03/2011,264.7,267.55,262.2,263.75,12271,43000
08/04/2011,264,264.95,256.6,257.7,17140,41006
08/05/2011,257.2,269.55,255.35,259.85,24879,37385
08/08/2011,258.8,258.85,253.2,256.05,13963,33248
08/09/2011,255.45,259.95,254.45,256.6,13050,30947
08/10/2011,257.65,260.65,255.65,256.7,13146,30947
08/11/2011,257.3,263.15,256,262.4,13811,55338
08/12/2011,262.35,263.85,260.85,262.2,11579,56642
08/15/2011,261.85,270.1,261.7,267.75,12837,60273
08/16/2011,267.05,273.85,264.1,273.35,14317,63021
08/17/2011,272.55,285.65,272.45,285.15,21090,67429
08/18/2011,284.05,287.1,278.55,286.75,14972,67783
08/19/2011,285.05,288.55,283.05,288.2,15530,68934
08/22/2011,285.55,291.6,284.9,286.7,15753,68244
08/23/2011,285.7,291.85,285.7,289.95,11105,68729
08/24/2011,290.35,296,290.3,292.1,12810,69431
08/25/2011,291.5,296.25,291.5,293.85,10896,69565
08/26/2011,294.1,298.85,293.6,297.55,10662,70370
08/29/2011,298.25,303.1,298.25,302.8,8403,71209
08/30/2011,302.8,305.35,296.75,305.05,12731,71767
08/31/2011,304.95,306.85,303.05,306.6,11392,75011
09/01/2011,305.5,309.2,300.95,308.1,11917,75728
09/02/2011,307.35,308.8,303.05,306.4,10210,75728
09/06/2011,301.65,301.85,294.95,299.3,12831,76826
09/07/2011,300.25,303.55,298.65,302.85,9868,77245
09/08/2011,302.25,303.1,299.35,302.45,7705,77375
09/09/2011,301.6,301.95,283.45,288.35,20661,75791
09/12/2011,288.35,293.1,286.5,289.3,9910,75076
09/13/2011,289.3,292.35,286.35,288.65,8830,74817
09/14/2011,287.35,289.45,282.45,284.05,10698,75135
09/15/2011,283.65,288,278.55,278.9,12262,74683
09/16/2011,278.75,283.1,273.45,278.75,16428,72452
09/19/2011,278.5,282.7,273.8,280.4,12131,71830
09/20/2011,280.85,284.35,277.85,278.55,8007,71940
09/21/2011,278.75,278.75,269.7,270.3,15356,71568
09/22/2011,269.35,269.35,254,257.6,24255,68999
09/23/2011,258.25,260.3,249.15,249.8,19201,68919
09/26/2011,251.35,258.85,250.35,254.3,12538,68315
09/27/2011,256.75,264.9,255.7,259.2,14748,67886
09/28/2011,259.4,262.55,251.2,251.85,14143,68446
09/29/2011,251.75,253.85,248.5,249.5,12916,66595
09/30/2011,249.2,251.95,246.85,247.25,12972,67239
10/03/2011,246.85,246.95,238.15,241.8,16493,68444
10/04/2011,242.6,248.55,240.05,244.9,13144,69118
10/05/2011,246.35,250.35,244.5,246.05,7789,68698
10/06/2011,247.35,254.45,246.4,252.75,11438,67897
10/07/2011,254,254.35,242,242.7,11585,67531
10/10/2011,244.35,250.1,243.45,244.65,7986,66853
10/11/2011,244.65,246.7,240,241.75,11813,67427
10/12/2011,242.35,250.05,241.95,247.8,9562,67261
10/13/2011,249.85,258.7,246.45,256,12978,67630
10/14/2011,255.8,259.85,252.6,257.9,10727,64059
10/17/2011,258.4,261.9,246.7,252.35,13021,65071
10/18/2011,251.15,254.35,247.75,249.85,11693,64956
10/19/2011,249.6,257.6,249.25,254.5,11179,64526
10/20/2011,252.75,255.2,248.05,250,11835,64076
10/21/2011,252,265.05,251.55,263.2,19339,63751
10/24/2011,263.8,269.85,261.45,269.15,11956,62714
10/25/2011,269.6,270.85,253.95,254.9,21495,59909
10/26/2011,255.15,258.85,250.25,252.05,11300,59702
10/27/2011,252.35,259.3,252.35,252.95,12146,59098
10/28/2011,252.95,255.05,250.45,253.5,10203,57602
10/31/2011,251.35,251.8,243.7,245.3,13765,56936
11/01/2011,244.75,244.75,238.8,242,16412,55687
11/02/2011,243.75,245.85,241.35,242.35,11173,53740
11/03/2011,241.6,248.45,241.6,245.15,13006,51220
11/04/2011,245.85,249.75,242.6,248.55,11895,49066
11/07/2011,248.55,255.15,247,251.35,14673,45081
11/08/2011,253.25,255.65,247.05,247.95,14322,41205
11/09/2011,248.75,249.8,245.3,248.55,11909,38180
11/10/2011,247.4,251.15,246.1,248.35,10161,38180
11/11/2011,249,253.3,247.95,252.25,10028,48789
11/14/2011,253.95,256.45,245.95,249.1,12132,49912
11/15/2011,250.4,258.25,248.55,257.65,15500,52093
11/16/2011,255.35,256.9,253.25,254,11468,53581
11/17/2011,252.85,254.75,250.2,251.05,12298,55520
11/18/2011,250.4,255.25,250.4,253.8,10688,56905
11/21/2011,253.2,253.5,251.05,251.95,6783,56940
11/22/2011,252.05,252.85,249.55,251.85,8326,56749
11/23/2011,250.75,255.45,249.7,250.35,10536,56749
11/25/2011,250.35,251.3,247.05,247.5,5356,57492
11/28/2011,247.5,253.35,242.3,242.75,13571,58559
11/29/2011,243.45,247,242.25,242.5,8746,58762
11/30/2011,242.1,252.5,241.7,251.85,14823,59582
12/01/2011,251.05,253.9,248.55,250.65,9764,58996
12/02/2011,250.65,253.35,240.45,244.5,15340,58299
12/05/2011,244.9,252.65,244.7,251.35,11893,58148
12/06/2011,249.55,252.25,247.3,250.7,8226,58162
12/07/2011,250.9,251.2,244.1,244.8,11223,57905
12/08/2011,244.95,247.25,242.15,243.6,7214,57228
12/09/2011,243.95,246.95,240.8,242.7,9544,58351
12/12/2011,242.1,242.55,235.15,236,12916,57917
12/13/2011,236.05,239.45,235.55,237.9,9504,57313
12/14/2011,237.25,237.85,232.2,232.95,10954,56907
12/15/2011,233.95,235.45,231.5,232.7,7155,56898
12/16/2011,232.7,234,229.15,230.05,8334,56890
12/19/2011,231.05,234.9,227.3,234.4,8881,56524
12/20/2011,234.95,239,233.95,237.75,9189,55870
12/21/2011,237.05,237.75,233.45,234.85,6672,56457
12/22/2011,234.65,238.35,233.6,236.35,7504,56014
12/23/2011,235.85,237.8,232.35,234.6,3527,56014
12/27/2011,233.3,237.95,233.3,237.8,3532,55857
12/28/2011,236.85,244.25,235.95,241.7,7851,54958
12/29/2011,240.7,242.15,239.05,239.2,3598,55049
12/30/2011,239.4,242.55,239.15,241.8,2980,55049
01/03/2012,241.8,242.95,237.35,242.15,10692,55865
01/04/2012,240.95,244.1,239.35,241.65,10663,55158
01/05/2012,240.4,240.75,232.5,234.5,15059,57168
01/06/2012,233.95,237.35,231.55,236.7,9980,58387
01/09/2012,235.7,239.45,232.55,236.8,9768,57739
01/10/2012,236.45,241.05,236.1,240.9,9694,58525
01/11/2012,240.2,250.15,239.1,249.85,20865,58348
01/12/2012,248.75,253.45,246.8,248.85,13689,57793
01/13/2012,248.55,251.35,239.45,240.2,15536,57793
01/17/2012,240.4,244.2,236.05,240.1,14145,56561
01/18/2012,240.9,241.95,237.2,239.8,10731,55470
01/19/2012,239.2,242.75,238.3,241.6,11184,53350
01/20/2012,240.45,243.6,239.05,240.35,10815,52455
01/23/2012,238.85,239.95,232.8,234.4,15579,53256
01/24/2012,234.7,236.25,232.5,235.4,9156,54569
01/25/2012,235.2,236.85,231.75,232.15,12641,55969
01/26/2012,233.45,236.45,232.2,234.65,11155,54981
01/27/2012,234.6,235.15,231.85,232.3,9709,55096
01/30/2012,231.7,232.25,229.95,231.55,9023,54789
01/31/2012,231.95,234.6,228.05,230,16270,55063
02/01/2012,229.45,230.85,228.15,229.05,10403,54738
02/02/2012,228.95,231.1,225.9,230.55,16052,54564
02/03/2012,230.75,233.9,229.55,230.9,11908,53467
02/06/2012,229.95,234.75,228,233.75,12968,52437
02/07/2012,234.05,237.4,230.75,235.9,20238,49044
02/08/2012,235.85,237.25,234.1,235,14813,44359
02/09/2012,235.55,237.1,229.7,230.95,17230,40166
02/10/2012,230.95,232.95,229.4,230.25,17163,40166
02/13/2012,230.35,232.45,225.55,227.45,21414,57714
02/14/2012,226.85,228.6,218.15,219,20222,62392
02/15/2012,219.1,220.85,213.25,215.4,21423,66292
02/16/2012,215.1,217.35,210.65,214.05,18875,71281
02/17/2012,214.15,215.8,212.95,215.2,12007,71281
02/21/2012,215.65,219.6,213.25,218.9,11458,73286
02/22/2012,218.85,219.25,214.3,214.7,9960,74298
02/23/2012,213.85,218.55,213.85,214.9,10330,73945
02/24/2012,214.85,217.25,214.8,216.45,9067,73992
02/27/2012,216.45,218.35,214.15,217.45,9348,74066
02/28/2012,217.35,220.2,215,219.1,12429,73911
02/29/2012,218.55,219.1,214.35,216.1,12449,75133
03/01/2012,215.8,217.95,214.7,216.95,11891,75390
03/02/2012,216.95,217.6,213.6,214.65,10643,75512
03/05/2012,213.65,215.35,211.9,214.55,13084,75590
03/06/2012,213.9,214.45,205.4,205.9,18119,75589
03/07/2012,205.9,207.35,199.05,201.45,21215,74870
03/08/2012,200.75,204.85,197.95,202.25,14873,75361
03/09/2012,202.2,202.25,198.4,199.05,9382,75596
03/12/2012,198.55,198.6,193.9,197.7,15088,75585
03/13/2012,197.55,199.45,196.2,199,10471,76393
03/14/2012,198.55,199.15,195.5,196.45,10517,76557
03/15/2012,195.75,198.65,195.4,198.15,9718,77104
03/16/2012,198.05,199.35,194.55,195.2,11598,77882
03/19/2012,194.85,198.1,194.85,196.35,9960,77457
03/20/2012,196.1,198.35,195.2,196.45,9565,77971
03/21/2012,196.35,201.3,195.35,197.55,13546,77800
03/22/2012,197,198.15,187.3,189.8,20905,78311
03/23/2012,189.1,192.1,188.1,191.6,12203,77820
03/26/2012,191.1,193.25,190.55,191.65,11379,75854
03/27/2012,191.65,200.5,191.65,200.2,22751,71655
03/28/2012,199.75,200.7,194.1,194.85,14573,71832
03/29/2012,194.35,196.1,188.75,189.3,15739,70276
03/30/2012,190,196.9,189.95,195.3,17282,68185
04/02/2012,195.35,199.75,193.15,199.05,16442,65765
04/03/2012,198.75,198.75,195.2,198.2,13344,63401
04/04/2012,196.85,203.3,191.55,197.6,25823,61482
04/05/2012,196.85,197.85,193.8,195.85,14741,61482
04/09/2012,195.7,196.45,190.4,190.9,10733,55499
04/10/2012,191.35,195.2,190.6,191,18277,55499
04/11/2012,191.45,195.55,190.7,193.2,19047,52679
04/12/2012,193.15,195.2,191.3,194.8,20559,61290
04/13/2012,194.8,197.65,189.7,190.75,20973,69179
04/16/2012,190.55,191.9,184.45,186.4,23470,70725
04/17/2012,186.95,188.95,184.6,185.25,16234,72101
04/18/2012,185.1,186.7,184.65,185.55,12815,75065
04/19/2012,185.55,187.85,184.9,186.2,10196,76192
04/20/2012,186,190.2,185.95,189.5,10657,76023
04/23/2012,189.6,191.15,187.15,189.5,9992,79099
04/24/2012,189.55,195.05,189.55,194.05,12772,78253
04/25/2012,194.05,196.25,185.8,187.3,19184,78838
04/26/2012,187.4,188.8,186.1,186.4,8148,78631
04/27/2012,185.9,188.5,185.85,187.05,7706,77731
04/30/2012,186.95,190.45,186.2,190.1,8819,76877
05/01/2012,189.95,195.15,187.7,194.7,15255,75546
05/02/2012,194.25,195.95,191.8,193.3,10558,74770
05/03/2012,192.55,194.95,185.95,186.35,14069,76069
05/04/2012,186.55,188.3,184.8,185.15,8685,75891
05/07/2012,185.15,186.75,184.15,185.75,7334,75266
05/08/2012,185.35,188,184.4,185.5,8681,75014
05/09/2012,185.8,187.15,182.75,185.6,12121,74736
05/10/2012,186.1,190.15,185.4,189.2,11269,73800
05/11/2012,188.2,189.7,186.15,187.7,8407,74142
05/14/2012,187.25,188.85,184.45,188.5,10339,73433
05/15/2012,188.5,192.15,187.6,188.95,13290,71998
05/16/2012,187.3,192.7,186.05,188.55,15590,71980
05/17/2012,188.05,191.35,186.95,190.65,10018,71648
05/18/2012,188.85,192.4,188.25,189.7,11053,71871
05/21/2012,189.55,191.9,184.85,185.7,12379,71848
05/22/2012,186.55,187.55,183.4,185.05,16378,71795
05/23/2012,184.05,184.05,175.65,177.45,26153,70737
05/24/2012,177.55,180.15,175.85,177.45,12904,69510
05/25/2012,177,179.1,176,178.35,11995,69510
05/29/2012,179,180,175.3,175.95,13278,67026
05/30/2012,175.95,176.95,172.85,174.95,19135,65193
05/31/2012,174.75,176,170.7,171.2,16365,65608
06/01/2012,171.2,171.8,167.05,168.05,14783,64448
06/04/2012,168.45,169.5,165.2,169,12435,62249
06/05/2012,168.55,169.9,166.45,166.75,11782,59312
06/06/2012,167,169.45,166.05,166.45,12006,58463
06/07/2012,166.75,168.65,164.8,167.2,14638,52987
06/08/2012,167.2,168.25,165.15,166.15,12848,55919
06/11/2012,166.15,168.35,163.95,165.45,16605,59608
06/12/2012,164.35,165.45,163.55,164.1,20714,65565
06/13/2012,164.4,165.15,162.45,162.95,17861,70115
06/14/2012,162.75,162.8,159.45,159.8,17884,73410
06/15/2012,159.8,161.9,159.75,160.75,10808,76879
06/18/2012,161.1,161.5,158.85,160.25,13736,77515
06/19/2012,160.25,167.75,159.25,167.55,25028,78466
06/20/2012,167.15,170.25,159.85,161.15,27991,80912
06/21/2012,160.75,168.1,160.15,167.55,17058,79744
06/22/2012,167.25,168.5,161.8,164.65,10976,79686
06/25/2012,164.75,168,162.85,167.5,10611,79278
06/26/2012,167.5,175.1,165.75,174.5,17511,78512
06/27/2012,174.5,177.3,171.5,173.6,12513,77324
06/28/2012,173.55,173.9,169.6,171.8,9494,76484
06/29/2012,172.5,180.5,172.5,179.45,14855,75862
07/02/2012,179.5,183.65,178.45,183.35,13817,75298
07/03/2012,183.4,190.15,183.4,189.2,17551,75298
07/05/2012,187.8,195.85,184.6,189.1,22243,73720
07/06/2012,187.65,190,184.55,185.2,11068,73851
07/09/2012,184.75,191.55,183.85,191.1,10480,74032
07/10/2012,190.45,195.35,188.95,193.25,16029,73770
07/11/2012,192.4,200.95,191.4,193.45,18610,73746
07/12/2012,193.45,193.5,186.9,190.8,13212,72252
07/13/2012,190.95,196.5,190.95,194.85,13534,71294
07/16/2012,194.4,196.95,191.8,192.7,10544,70370
07/17/2012,192.65,193.1,187.75,190.6,11180,69305
07/18/2012,191.05,192.2,186.15,190.9,12700,67774
07/19/2012,191.2,198.15,190.8,197.7,14133,67770
07/20/2012,197.65,199.6,194.85,195.7,12234,66663
07/23/2012,194.6,195.15,191.85,193.85,8795,65513
07/24/2012,193.15,194.2,182.45,184.2,20016,64141
07/25/2012,184.2,187.2,182.75,185.05,11394,62794
07/26/2012,185.05,188.25,181.85,182.8,11893,62564
07/27/2012,182.8,185.5,181.8,182.45,8637,62174
07/30/2012,183.1,187.65,181.9,187.1,10959,61556
07/31/2012,186.85,187.4,181.45,183.15,13617,60126
08/01/2012,183.4,184.35,179.35,183.35,15973,59505
08/02/2012,183.7,184.1,180,180.4,14350,56470
08/03/2012,180.4,182.95,180.05,182.55,7824,56125
08/06/2012,181.85,186.6,181.75,184.25,10340,54187
08/07/2012,184.25,184.95,181.15,181.4,16856,49200
08/08/2012,181.5,181.85,178.65,179.25,16959,44819
08/09/2012,179.7,180.1,175,175.2,20061,39876
08/10/2012,175.75,176.2,172.95,175,15361,39876
08/13/2012,175,175.95,171.65,172.7,19294,72972
08/14/2012,172.7,174.25,171,171.65,13565,77232
08/15/2012,171.7,172.2,167.45,170.6,15464,80250
08/16/2012,170.45,170.45,166.45,167.45,11307,82518
08/17/2012,167.45,169.35,165.9,168.85,10772,84468
08/20/2012,169.15,172.25,168.85,170.2,14638,86257
08/21/2012,170.25,171.8,169.55,169.85,11592,87061
08/22/2012,169.5,169.7,166.7,167.75,14323,90504
08/23/2012,168.05,168.9,166.9,167.5,9103,89940
08/24/2012,167.8,170.15,166.9,168.55,7168,89912
08/27/2012,170.15,173.35,170.15,173,9595,89759
08/28/2012,172.7,174.15,171.2,173.6,9555,90050
08/29/2012,173.65,174.75,171.4,172.3,6969,90318
08/30/2012,172.05,174,168.15,169.05,13277,89992
08/31/2012,169.75,173.1,168.15,170.4,11848,89992
09/04/2012,171.3,173.55,170.15,170.95,12303,90793
09/05/2012,170.95,172,166,166.25,15602,91303
09/06/2012,166.65,168.4,162.2,163.85,20029,92777
09/07/2012,165.25,169.35,164.15,168.7,13677,92844
09/10/2012,169.35,180,168.9,179.3,21513,91856
09/11/2012,179.3,185.65,178.75,183.2,28543,90058
09/12/2012,182.6,184.55,182.3,183.15,13351,87765
09/13/2012,182.7,186.95,181.45,184.5,12488,86261
09/14/2012,185.2,189.35,185.2,186.75,13398,85605
09/17/2012,186.8,189.2,179.75,181.3,17921,84605
09/18/2012,180.8,184.1,177.3,183.15,15058,84078
09/19/2012,183.7,184.75,178,180.05,11653,85078
09/20/2012,179.85,180.15,173.95,174.25,17860,83784
09/21/2012,174.25,179.45,174.25,178.95,10350,83032
09/24/2012,177.45,178.4,173.3,177.95,11424,82020
09/25/2012,178.1,180.5,177.2,179.3,7480,80963
09/26/2012,178.65,178.9,174.65,175.1,9732,80244
09/27/2012,175.25,180.3,175.1,179.95,10011,81053
09/28/2012,179.9,180.85,175.9,179.15,11470,81628
10/01/2012,178.5,184.6,177.8,183.7,13220,80520
10/02/2012,183.75,190.2,183.6,189.3,21457,79638
10/03/2012,187.15,191.1,186.15,186.7,17935,78920
10/04/2012,186.7,189.45,179.05,180.7,18968,77984
10/05/2012,180.7,182.2,173.35,173.75,17826,76913
10/08/2012,173.45,175.05,172,174.75,9746,76147
10/09/2012,174.15,175.65,169.75,170.95,21034,75730
10/10/2012,172.3,172.6,168.95,169.1,14360,75752
10/11/2012,168.95,169.35,165.95,166.4,15844,77824
10/12/2012,166.75,168.75,165.35,167.35,10778,78881
10/15/2012,167.35,168.4,165.15,166.5,10287,79338
10/16/2012,167.15,169.1,166,168.45,9434,79645
10/17/2012,168.65,169,165.25,167.15,9481,79666
10/18/2012,166.75,167.2,162.8,164.25,13060,79974
10/19/2012,164.3,168.5,163.8,167.3,12752,79631
10/22/2012,168.15,171.35,167.05,170.15,12469,78453
10/23/2012,169.75,169.75,165.9,166.5,8733,77834
10/24/2012,166.5,167.95,164.35,165.45,9921,76549
10/25/2012,166.15,167.55,164.85,166.65,8354,75880
10/26/2012,166.65,167.1,162.55,163.4,11212,76234
10/29/2012,163.4,167.45,161.95,167.3,15869,72688
10/30/2012,167.65,168.4,162.2,162.85,10037,73117
10/31/2012,162.7,164.5,160.05,160.3,17514,70873
11/01/2012,160.3,162.05,158.45,159.1,11666,69266
11/02/2012,160.65,161.1,158.8,160.35,11980,68265
11/05/2012,160.35,160.35,156.45,156.55,14643,67472
11/06/2012,156.65,158.15,156,156.25,10694,66531
11/07/2012,156.65,159.65,156.35,156.85,16886,63214
11/08/2012,157.15,158.85,155.55,157.05,26349,58165
11/09/2012,157.6,158,155.25,155.55,18381,58165
11/12/2012,157,159.7,156.95,158.2,25220,72508
11/13/2012,158,158,150.9,151.25,23274,77599
11/14/2012,152.05,153.7,151.7,152.75,16084,81665
11/15/2012,152.5,154.4,149.45,154,17407,85689
11/16/2012,153.9,154,151.4,152.5,10104,88248
11/19/2012,153.15,157.8,153,157.4,20645,90905
11/20/2012,156.9,157.15,151.9,152.45,17324,94491
11/21/2012,152.2,154.15,151,153.45,11798,94491
11/23/2012,153,153.85,149.65,150.8,6849,94965
11/26/2012,150.55,151.45,147.6,148.9,12785,94029
11/27/2012,148.6,151.3,148.25,149.15,10256,93605
11/28/2012,148.8,155.35,147.1,154.85,20018,93467
11/29/2012,154.5,157.15,153.5,156.4,12447,93047
11/30/2012,155.3,156.2,149.6,150.6,15405,94267
12/03/2012,150.6,153.15,148.9,150.7,11321,94160
12/04/2012,150,152.15,147.1,148.35,12005,93835
12/05/2012,148.35,149.75,146.35,149.1,10958,93743
12/06/2012,149.7,151.5,149,150.95,8369,93443
12/07/2012,150.65,155.15,149.3,153.85,13629,91733
12/10/2012,152.4,153.7,146.55,147,17674,93063
12/11/2012,147.4,150.25,146.75,149.5,16155,92348
12/12/2012,149.05,150,146.1,146.5,11234,92427
12/13/2012,146.55,146.9,143.25,143.6,11514,92145
12/14/2012,143.6,145.55,142.2,143.15,10483,91363
12/17/2012,143.15,146.15,143.1,145.95,9217,90959
12/18/2012,145.05,148,143.35,144,10513,91615
12/19/2012,143.55,145.85,142.7,144.9,8083,90741
12/20/2012,145,146.25,141.8,142.95,11887,90264
12/21/2012,143.25,146.85,141.85,146.6,9527,88948
12/24/2012,146.6,147.95,145.1,147,3768,88948
12/26/2012,147.05,148.95,145.85,148.3,4857,88861
12/27/2012,148,148.75,146.8,147.9,5672,89056
12/28/2012,147.05,149.25,145.6,146.85,6426,89170
12/31/2012,146.1,146.25,141.25,143.8,10468,89170
01/02/2013,145,150,144.95,149.4,15615,88902
01/03/2013,148.6,151.95,145.45,146.5,19811,89052
01/04/2013,145.4,147.85,142.6,147.35,13699,89052
