"Date","Open","High","Low","Close","Volume","OI"
02/01/1967,6.55,6.55,6.45,6.55,3,178
02/02/1967,6.55,6.55,6.2,6.45,7,180
02/03/1967,6.55,6.55,6.05,6.05,5,181
02/06/1967,6.45,6.45,6.05,6.1,1,181
02/07/1967,6.45,6.55,6.45,6.45,4,181
02/08/1967,6.1,6.1,6.1,6.1,3,182
02/09/1967,6,6.5,5.95,5.95,0,182
02/10/1967,6.45,6.45,6.4,6.4,1,181
02/13/1967,6.1,6.3,6.1,6.1,4,182
02/14/1967,6.1,6.1,6.1,6.1,3,182
02/15/1967,5.55,5.55,5.55,5.55,1,181
02/16/1967,5.55,5.55,5.55,5.55,1,181
02/17/1967,5.2,5.2,5.1,5.1,10,176
02/20/1967,4.95,5.1,4.95,4.95,6,178
02/21/1967,4.9,4.9,4.8,4.8,7,178
02/23/1967,5.35,5.35,4.95,4.95,3,177
02/24/1967,4.95,4.95,4.95,4.95,7,179
02/27/1967,5.45,6.2,5.45,5.45,0,182
02/28/1967,5,5,4.95,5,36,185
03/01/1967,4.95,4.95,4.95,4.95,8,188
03/02/1967,4.95,4.95,4.5,4.5,0,188
03/03/1967,4.5,4.5,4.45,4.45,8,184
03/06/1967,4.4,4.45,4.25,4.25,4,181
03/07/1967,4.1,4.3,3.45,3.45,9,179
03/08/1967,3.35,3.35,2.8,2.8,15,183
03/09/1967,2.5,2.5,1.45,1.55,25,173
03/10/1967,1.55,2.6,1.55,2.3,31,171
03/13/1967,2.3,2.35,2.3,2.3,24,161
03/14/1967,1.95,1.95,1.7,1.7,4,164
03/15/1967,1.45,1.8,1.45,1.45,8,164
03/16/1967,1.85,1.85,1.55,1.55,15,162
03/17/1967,1.95,1.95,1.65,1.65,3,162
03/20/1967,1.6,2.05,1.6,1.6,2,161
03/21/1967,1.55,1.55,1.45,1.45,16,157
03/22/1967,1.05,1.05,0.1,0.1,30,164
03/23/1967,0.1,0.2,0.1,0.1,14,151
03/27/1967,-0.25,-0.25,-0.25,-0.25,16,158
03/28/1967,-0.05,-0.05,-0.15,-0.05,0,158
03/29/1967,0.95,0.95,0.95,0.95,2,156
03/30/1967,1.45,1.45,1.35,1.35,2,156
03/31/1967,0.5,0.5,0.45,0.45,5,154
04/03/1967,1.95,1.95,1.2,1.7,1,154
04/04/1967,2.2,2.2,1.85,1.85,7,150
04/05/1967,2.45,2.45,1.75,2.2,16,152
04/06/1967,1.9,1.9,1.85,1.9,17,142
04/07/1967,1.5,1.5,1.5,1.5,2,142
04/10/1967,2.1,2.1,1.75,1.75,2,140
04/11/1967,0.95,0.95,0.2,0.7,1,139
04/12/1967,0.75,0.75,0.55,0.65,31,129
04/13/1967,0.7,0.7,0.45,0.45,5,124
04/14/1967,0.95,1.95,0.95,1.55,4,121
04/17/1967,1.2,1.55,1.2,1.55,14,111
04/18/1967,1.2,2.2,1.2,1.45,0,111
04/19/1967,1.35,1.35,1.35,1.35,1,111
04/20/1967,1.35,1.35,1.35,1.35,0,111
04/21/1967,1.55,1.55,1.45,1.55,3,108
04/24/1967,2.45,2.45,1.85,1.85,2,106
04/25/1967,2.2,2.7,2.2,2.25,18,107
04/26/1967,3.45,3.45,3.25,3.25,6,130
04/27/1967,2.7,4.15,2.7,4.15,6,126
04/28/1967,5.4,5.4,4.35,5.05,12,121
05/01/1967,5.25,5.65,5.25,5.35,23,108
05/02/1967,5.85,5.85,5.35,5.35,33,105
05/03/1967,5.45,5.6,5.45,5.6,14,100
05/04/1967,5.85,7.55,5.85,7.45,15,96
05/05/1967,6.75,7.8,6.75,6.75,23,106
05/08/1967,7.2,7.2,7.05,7.05,26,112
05/09/1967,6.8,6.98,6.55,6.6,4,115
05/10/1967,8.45,8.45,7.15,7.7,14,117
05/11/1967,9.15,9.15,8.05,8.45,13,120
05/12/1967,8.5,8.5,8.05,8.1,19,126
05/15/1967,8.3,8.45,8.2,8.45,21,137
05/16/1967,7.95,8.45,7.95,8.35,5,142
05/17/1967,8.55,10.35,8.45,9.9,23,149
05/18/1967,10.2,10.2,9.85,9.85,29,139
05/19/1967,8.2,9.65,8.2,8.2,10,144
05/22/1967,8.45,9.2,8.45,9.2,18,154
05/23/1967,8.95,8.95,8.15,8.2,7,158
05/24/1967,8.7,8.7,7.95,7.95,9,156
05/25/1967,10.8,10.8,9.45,10.65,10,162
05/26/1967,10.8,10.8,10.45,10.8,22,162
05/29/1967,10.45,10.8,10.45,10.45,5,162
05/31/1967,10.15,10.15,9.7,9.7,27,157
06/01/1967,8.95,9.45,8.75,8.75,8,157
06/02/1967,9.45,9.65,9.45,9.5,10,163
06/05/1967,10.35,10.95,9,9,10,163
06/06/1967,8.75,9,8.7,8.7,23,158
06/07/1967,8.45,8.75,8.45,8.65,21,158
06/08/1967,8.1,8.7,8,8.2,11,153
06/09/1967,8.46,8.6,8.35,8.35,10,158
06/12/1967,8.2,8.45,8.2,8.25,31,181
06/13/1967,8.2,8.25,8.2,8.25,13,178
06/14/1967,7.95,8.05,7.6,7.7,14,172
06/15/1967,7.95,8.75,7.95,8.65,11,169
06/16/1967,8.85,9.25,8.85,8.95,16,167
06/19/1967,8.85,9.05,8.85,8.85,11,164
06/20/1967,8.7,8.7,8.7,8.7,10,170
06/21/1967,9.2,9.35,9.1,9.1,0,170
06/22/1967,9.45,9.45,9.25,9.25,11,174
06/23/1967,9.25,9.25,8.45,8.45,3,171
06/26/1967,10.5,10.65,10.35,10.4,16,145
06/27/1967,10.25,10.3,9.55,9.55,23,165
06/28/1967,10,10,9.8,10,19,180
06/29/1967,10.1,10.1,9.95,9.95,12,188
06/30/1967,9.95,9.95,9.85,9.85,1,189
07/05/1967,9.7,9.95,9.7,9.7,3,189
07/06/1967,9.75,10,9.75,10,3,190
07/07/1967,10.25,10.25,10.25,10.25,8,195
07/10/1967,10.45,10.45,10.45,10.45,0,195
07/11/1967,11.15,11.15,10.95,11,2,197
07/12/1967,11.2,11.2,10.9,10.9,15,187
07/13/1967,10.9,11.05,10.65,10.85,4,187
07/14/1967,10.15,10.15,10.15,10.15,8,187
07/17/1967,9.85,10.25,9.85,10.2,0,187
07/18/1967,10.35,10.35,10.35,10.35,3,189
07/19/1967,10.35,10.35,10.35,10.35,0,189
07/20/1967,10.25,10.25,10.25,10.25,0,189
07/21/1967,10.4,10.4,10.4,10.4,0,189
07/24/1967,10.4,10.4,10.4,10.4,1,178
07/25/1967,10.35,10.35,10.3,10.3,0,189
07/26/1967,9.95,9.95,9.95,9.95,2,189
07/27/1967,9.85,9.95,9.7,9.7,0,189
07/28/1967,9.6,9.7,9.55,9.55,6,187
07/31/1967,9.35,9.55,8.75,8.9,31,190
08/01/1967,8.45,8.45,8.05,8.05,17,197
08/02/1967,7.55,8,7.55,7.8,10,192
08/03/1967,7.75,7.8,6.15,6.3,10,186
08/04/1967,6,7.7,6,7.2,23,180
08/07/1967,7.2,7.2,7.15,7.15,10,181
08/08/1967,6.5,6.85,6.45,6.7,6,185
08/09/1967,6.6,6.7,6.6,6.6,7,184
08/10/1967,7.4,7.4,6.7,6.95,3,183
08/11/1967,7.35,7.35,7.25,7.25,7,186
08/14/1967,7.7,7.7,7.45,7.55,3,184
08/15/1967,7.45,7.5,7.2,7.2,16,185
08/16/1967,6.85,6.85,6.5,6.55,8,188
08/17/1967,6.75,6.75,6.6,6.65,4,191
08/18/1967,6.7,6.8,6.7,6.7,6,188
08/21/1967,7.1,7.1,6.95,6.95,9,182
08/22/1967,7.45,7.45,7.25,7.35,4,183
08/23/1967,7.7,8.45,7.65,7.7,2,184
08/24/1967,8.35,8.35,8.05,8.05,24,176
08/25/1967,7.55,7.55,7.55,7.55,2,175
08/28/1967,7.5,7.5,7.45,7.5,0,175
08/29/1967,7.45,9.45,7.45,9.45,1,177
08/30/1967,9.25,10.25,8.45,10.05,5,179
08/31/1967,9.8,9.95,9.75,9.75,25,168
09/01/1967,9.05,9.05,8.45,8.45,7,169
09/05/1967,8.75,8.75,8.55,8.75,7,167
09/06/1967,8.65,8.65,8.65,8.65,1,167
09/07/1967,8.7,8.7,8.7,8.7,0,167
09/08/1967,9.25,9.25,8.85,8.85,0,167
09/11/1967,9.45,9.45,8.75,8.75,1,166
09/12/1967,8.75,8.75,8.75,8.75,1,165
09/13/1967,8.45,8.45,7.75,8.05,0,165
09/14/1967,7.95,7.95,7.65,7.7,8,163
09/15/1967,8.2,8.5,8.1,8.1,3,163
09/18/1967,7.75,7.75,7.75,7.75,4,163
09/19/1967,8.25,8.25,8.2,8.25,0,162
09/20/1967,8.7,8.85,8.45,8.45,2,160
09/21/1967,8.45,8.45,8.45,8.45,5,162
09/22/1967,8.15,8.15,8.05,8.05,1,162
09/25/1967,7.7,7.7,7.7,7.7,1,160
09/26/1967,7.95,7.95,7.7,7.95,0,160
09/27/1967,7.95,7.95,7.95,7.95,25,159
09/28/1967,8.05,8.05,8.05,8.05,0,159
09/29/1967,8.2,8.2,8.2,8.2,0,159
10/02/1967,8.45,8.45,8.25,8.45,0,159
10/03/1967,8.45,8.45,8.45,8.45,3,158
10/04/1967,8.8,8.8,8.45,8.55,0,158
10/05/1967,8.45,8.85,8.45,8.45,4,157
10/06/1967,9.2,9.45,9,9.1,7,158
10/09/1967,9.25,9.35,9.25,9.25,9,157
10/10/1967,9.7,9.75,8.95,8.95,9,158
10/11/1967,10.55,10.55,10.55,10.55,26,148
10/12/1967,12.55,12.55,12.55,12.55,0,148
10/13/1967,14.55,14.55,14.55,14.55,6,146
10/16/1967,16.55,16.55,16.55,16.55,7,145
10/17/1967,18.55,18.55,18.55,18.55,10,142
10/18/1967,18.05,18.55,16.65,17.05,46,176
10/19/1967,16.45,16.45,16.45,16.45,10,190
10/20/1967,18.2,18.7,18.2,18.45,2,190
10/23/1967,18.7,20.45,18.7,20.45,11,195
10/24/1967,21.95,21.95,19.95,20.15,69,227
10/25/1967,20.3,20.3,20.3,20.3,11,218
10/26/1967,21.65,22.4,21.65,21.65,8,604
10/27/1967,21.75,21.95,21.75,21.8,36,608
10/30/1967,21.8,22.05,21.7,21.9,25,603
10/31/1967,21.9,22.1,21.75,21.75,59,617
11/01/1967,21.55,21.8,21.55,21.65,32,630
11/02/1967,21.65,21.8,21.65,21.65,14,633
11/03/1967,21.8,23.45,21.8,23.25,61,656
11/06/1967,23.5,24.7,23.45,23.7,164,639
11/08/1967,24.45,25.7,24.45,25.4,54,642
11/09/1967,25.65,25.65,24.7,25.2,28,639
11/10/1967,23.45,23.75,23.2,23.2,39,663
11/13/1967,22.8,24.8,22.8,24.8,41,653
11/14/1967,25.15,25.15,24,24.75,37,657
11/15/1967,24.45,24.7,24.45,24.45,24,665
11/16/1967,24.85,25.95,24.85,25.65,9,663
11/17/1967,25.95,26.35,25.95,26.35,60,650
11/20/1967,26.45,26.45,25.95,26.35,24,647
11/21/1967,26.65,28.35,26.6,27.95,35,633
11/22/1967,27.75,29.2,27.75,28.7,42,623
11/24/1967,28.7,30,28.7,29.45,56,605
11/27/1967,31.45,31.45,29.95,31.4,36,593
11/28/1967,32.95,32.95,30.95,30.95,71,578
11/29/1967,28.95,29.45,28.95,28.95,44,568
11/30/1967,29.7,29.7,27.95,29.7,39,569
12/01/1967,30.95,30.95,30.15,30.5,37,566
12/04/1967,32.05,32.05,30.95,30.95,15,568
12/05/1967,31.35,31.35,30.95,31.1,16,570
12/06/1967,30.95,31.05,30.35,30.5,7,568
12/07/1967,30.95,30.95,30.7,30.85,16,563
12/08/1967,31.05,31.7,30.75,30.75,11,564
12/11/1967,29.95,29.95,29.3,29.8,35,570
12/12/1967,32.35,32.35,31.3,32.15,35,573
12/13/1967,32.25,32.25,30.2,30.6,57,571
12/14/1967,30.85,32.45,30.85,32.4,24,567
12/15/1967,35.4,35.4,32.5,33.85,39,564
12/18/1967,32.45,33.25,31.45,32.45,115,591
12/19/1967,32.45,32.45,32.2,32.4,9,598
12/20/1967,32.45,32.6,32.45,32.45,17,602
12/21/1967,32.7,32.7,32.45,32.45,12,605
12/22/1967,32.8,32.8,32.7,32.7,6,610
12/26/1967,35.65,35.65,34.95,34.95,59,1034
12/27/1967,34.05,34.05,31.95,31.95,64,1068
12/28/1967,32.45,32.45,29.45,30.95,152,1118
12/29/1967,31.05,31.3,31.05,31.05,211,1127
01/02/1968,31.6,31.6,29.2,29.5,44,1132
01/03/1968,26.55,28.1,26.5,27.45,107,1150
01/04/1968,27.45,28.95,27.45,28.65,167,1160
01/05/1968,28.8,29.95,28.8,29.95,97,1154
01/08/1968,30.45,30.6,29.7,30.4,73,1161
01/09/1968,29.7,30.05,29.35,29.45,154,1169
01/10/1968,26.95,29.05,26.95,29.05,43,1131
01/11/1968,27.05,28.4,26.55,28.4,77,1151
01/12/1968,28.45,29,28.45,28.75,113,1142
01/15/1968,29.2,29.2,28.55,28.75,55,1140
01/16/1968,28.85,28.85,27.55,27.7,85,1128
01/17/1968,27.7,27.75,26.75,26.95,97,1133
01/18/1968,26.85,29.2,26.65,29.05,76,1159
01/19/1968,29.4,30.45,28.7,29.85,107,1150
01/22/1968,29.35,29.45,28.8,29.05,164,1144
01/23/1968,29.25,29.35,28.7,29.3,51,1143
01/24/1968,29,29,27.75,27.95,53,1145
01/25/1968,28.3,28.3,27.95,28.2,92,1140
01/26/1968,28.65,28.82,27.55,27.55,80,1099
01/29/1968,27.2,30.3,25.05,25.25,64,1097
01/30/1968,25.45,25.45,24.3,24.3,158,1065
01/31/1968,23.95,23.95,22.1,22.1,186,1054
02/01/1968,22.2,23.65,22.2,23.25,133,1003
02/02/1968,23.45,23.45,22.2,22.45,182,935
02/05/1968,22.85,23.05,22.45,22.45,84,935
02/06/1968,21.55,21.7,19.95,20.45,125,971
02/07/1968,20.45,21.45,20.45,21.4,213,940
02/08/1968,22.55,24.35,22.55,24.35,70,927
02/09/1968,23.25,23.45,21.35,21.35,69,883
02/13/1968,22.7,23.45,21.45,21.45,142,843
02/14/1968,20.75,21.85,20.75,21.85,51,821
02/15/1968,22.45,22.45,21.95,22.05,32,798
02/16/1968,23.45,23.45,22.65,22.7,12,793
02/19/1968,22.45,22.45,22.05,22.05,28,780
02/20/1968,21.85,22.7,21.85,22.6,40,770
02/21/1968,22.95,24.35,22.95,23.45,35,740
02/23/1968,23.95,24.95,23.95,24.2,58,711
02/26/1968,27.4,27.4,25.8,25.8,115,1283
02/27/1968,26,26.2,25.95,26.15,75,1289
02/28/1968,26.25,26.3,25.45,25.45,61,1310
02/29/1968,26.45,26.85,25.9,26.45,130,1268
03/01/1968,27.45,27.55,26.25,26.25,83,1277
03/04/1968,25.65,25.65,25.05,25.25,141,1272
03/05/1968,25.45,25.45,24.7,24.8,86,1290
03/06/1968,25.2,25.95,25.2,25.85,83,1282
03/07/1968,26.45,27.7,25.95,27.6,86,1285
03/08/1968,28.45,28.85,27.7,28.2,150,1286
03/11/1968,27.45,28,26.95,27.3,192,1257
03/12/1968,26.2,26.85,26.2,26.65,67,1258
03/13/1968,26.45,26.95,26.45,26.6,66,1241
03/14/1968,26.65,26.65,26,26,43,1234
03/15/1968,25.95,26,25.75,25.85,104,1235
03/18/1968,25.85,27,25.75,26.75,66,1215
03/19/1968,26.45,27.15,26.2,27.05,75,1211
03/20/1968,26.05,26.75,26.05,26.2,82,1183
03/21/1968,26.7,26.7,25.95,25.95,45,1167
03/22/1968,25.95,26.15,24.55,24.7,61,1149
03/25/1968,25.2,25.2,24.6,24.85,114,1138
03/26/1968,24.35,24.8,24.35,24.5,80,1160
03/27/1968,24.55,24.7,24.5,24.65,81,1128
03/28/1968,24.45,24.65,24.45,24.6,47,1103
03/29/1968,24.45,24.55,24.05,24.15,42,1081
04/01/1968,23.95,23.95,22.65,22.65,72,1049
04/02/1968,22.7,23.02,22.25,22.25,112,1035
04/03/1968,23.45,25.45,23.45,24.7,118,1044
04/04/1968,25.3,25.95,25.2,25.65,131,998
04/05/1968,25.35,25.35,24.55,25,153,999
04/08/1968,24.95,25.65,24.8,25.45,49,990
04/10/1968,25.45,25.45,25.25,25.45,17,988
04/11/1968,25.4,26,25.3,25.95,76,994
04/15/1968,25.75,26.4,25.25,26.35,77,979
04/16/1968,26.5,27.7,26.5,27.2,99,977
04/17/1968,27.65,27.65,27.1,27.4,103,953
04/18/1968,27.7,27.7,26.8,27,108,919
04/19/1968,26.75,28.95,26.75,28.95,25,916
04/22/1968,29.7,31.45,29.7,30.8,123,902
04/23/1968,30.75,30.8,27.8,28.95,227,804
04/24/1968,29.25,29.95,28.65,29.05,50,776
04/25/1968,30.2,30.2,29.2,29.2,55,761
04/26/1968,29.95,30.15,28,28.25,118,972
04/29/1968,27.75,27.75,26.6,26.7,142,937
04/30/1968,26.65,28.65,26.45,27.95,120,936
05/01/1968,28.35,29.45,28.05,28.05,108,920
05/02/1968,27.95,27.95,27.6,27.75,114,915
05/03/1968,27.5,28.55,27.5,28.2,10,903
05/06/1968,27.85,27.85,27.05,27.45,46,919
05/07/1968,27.45,27.55,26.95,27.35,174,922
05/08/1968,26.85,29.1,26.7,28.8,66,924
05/09/1968,29.05,29.95,29.05,29.05,119,907
05/10/1968,29.05,29.05,27.95,28.2,153,919
05/13/1968,26.55,27.15,25.95,26.95,152,974
05/14/1968,27.45,27.65,27,27,138,987
05/15/1968,26.95,26.95,24.7,25,76,1005
05/16/1968,25.1,25.45,24.85,25.35,209,954
05/17/1968,26.05,26.05,24.75,24.75,177,929
05/20/1968,24.75,25.45,24.4,25.35,149,924
05/21/1968,25.45,25.45,25.2,25.4,40,905
05/22/1968,25.65,26.4,25.65,26.3,48,906
05/23/1968,26.3,26.3,25.5,25.9,74,881
05/24/1968,25.8,25.8,24.55,24.7,30,852
05/27/1968,24.55,24.65,23.55,24.65,82,849
05/28/1968,24.45,25.2,24.25,24.9,136,834
05/29/1968,24.65,25.05,24.65,25.05,37,823
06/03/1968,25.85,25.95,25.25,25.45,46,781
06/04/1968,25.2,25.2,24.5,24.55,62,765
06/05/1968,24.35,24.45,23.75,24.45,53,760
06/06/1968,24.2,25.25,24.2,25.1,39,756
06/07/1968,24.65,24.7,24.55,24.55,20,749
06/10/1968,24.45,24.45,23.7,23.7,10,745
06/11/1968,22.85,23.85,22.05,22.7,35,740
06/12/1968,22.4,22.75,21.6,21.6,133,732
06/13/1968,21.45,21.85,21.35,21.65,77,700
06/14/1968,21.55,21.9,21.45,21.45,107,697
06/17/1968,21.25,21.35,18.55,18.95,59,700
06/18/1968,18.6,19.7,17.85,19.2,125,647
06/19/1968,18.85,19.7,18.85,19.45,96,634
06/20/1968,19.25,19.45,17.85,17.85,60,641
06/21/1968,17.3,18.2,16.85,18.2,77,665
06/24/1968,18.75,18.75,16.2,16.25,110,622
06/25/1968,15.95,16.55,15.9,16.55,100,586
06/26/1968,15.4,16.4,15.4,15.4,125,1176
06/27/1968,15.8,16.4,15.15,16.35,108,1157
06/28/1968,16.45,16.55,15.7,16.45,94,1138
07/01/1968,16.45,16.45,15.75,15.85,71,1125
07/02/1968,15.75,15.75,15.2,15.2,96,1077
07/03/1968,15.2,15.45,14.45,14.55,43,1073
07/08/1968,14.6,15.35,14.45,15.15,116,1097
07/09/1968,14.8,14.95,14.55,14.95,46,1108
07/10/1968,15.15,17.95,15.15,16.45,87,1120
07/11/1968,17.9,17.9,16.8,17.2,228,1159
07/12/1968,17.7,19.85,17.5,19.65,88,1176
07/15/1968,19.45,20.4,18.35,18.85,178,1163
07/16/1968,18.65,18.65,17.25,17.8,179,1154
07/17/1968,17.55,17.55,15.7,16.05,76,1159
07/18/1968,16,16.9,15.95,15.95,146,1139
07/19/1968,17.3,18.95,17.3,18.9,82,1155
07/22/1968,19.2,20.35,17.95,18.65,183,1125
07/23/1968,17.95,19.05,17.85,18.95,211,1123
07/24/1968,18.75,19.7,18.75,19.45,66,1131
07/25/1968,20.05,20.35,19.65,20.3,41,1142
07/26/1968,20.5,21.95,20.5,21.85,91,1137
07/29/1968,22.45,22.45,20.7,21.3,213,1032
07/30/1968,20.95,22.45,20.55,21.95,174,978
07/31/1968,22.25,22.45,21.4,21.75,130,963
08/01/1968,22.95,24.75,22.95,24.75,44,951
08/02/1968,25.75,27.7,24.75,26.95,214,904
08/05/1968,27.15,27.35,24.95,26.45,299,829
08/06/1968,26.45,27.45,26.2,27.25,157,800
08/07/1968,26.65,28.45,26.65,28,103,779
08/08/1968,27.8,28.55,26.7,27.25,75,757
08/09/1968,26.95,28.25,25.85,26.65,96,729
08/12/1968,28.4,28.4,27.25,28.4,34,719
08/13/1968,28.45,29.45,28.45,29.45,50,720
08/15/1968,28.65,29.95,27.95,29.95,72,711
08/16/1968,29.7,29.7,29,29,53,690
08/19/1968,28.2,28.95,28.2,28.2,13,684
08/20/1968,29.45,29.45,27.95,29.25,34,659
08/21/1968,29.55,29.55,29.3,29.3,13,655
08/22/1968,29.95,29.95,29.65,29.65,2,650
08/23/1968,28.95,29.45,28.35,28.55,42,625
08/26/1968,24.45,24.45,23.55,24.2,144,900
08/27/1968,24.45,25.2,24.35,25.2,93,907
08/28/1968,25.45,26.1,25.2,25.7,44,921
08/29/1968,26.05,26.55,25.95,25.95,84,914
08/30/1968,25.45,25.9,24.95,25.85,98,913
09/03/1968,25.05,27.8,25.05,27.8,65,889
09/04/1968,27.95,30.45,27.95,29.35,152,879
09/05/1968,28.45,30.25,28.45,30,209,854
09/06/1968,29.55,31.2,29.55,30.35,154,866
09/09/1968,30.85,32.35,30.85,32.35,152,838
09/10/1968,35.35,35.35,34.35,35.35,180,750
09/11/1968,34.95,34.95,32.35,32.35,148,684
09/12/1968,33.05,35.35,33.05,34.3,243,705
09/13/1968,34.9,35.45,32.7,33,143,692
09/16/1968,32.55,34.45,32.55,32.95,112,709
09/17/1968,33.7,34.85,32.85,34.05,39,699
09/18/1968,34.25,35.75,33.55,34.55,179,769
09/19/1968,34,34.65,33.55,34.2,198,835
09/20/1968,33.95,34.25,33.25,33.85,102,860
09/23/1968,33.2,33.45,31.05,31.45,114,851
09/24/1968,30.55,32.4,30.15,30.2,164,858
09/25/1968,29.2,30.45,29.05,29.5,150,817
09/26/1968,31.2,31.2,29.95,30.6,158,835
09/27/1968,32.25,32.25,30.55,32.15,135,807
09/30/1968,32.35,34.3,31.45,34.3,100,776
10/01/1968,35.1,36.45,34.55,36.35,155,771
10/02/1968,37.35,38.95,36.45,38.45,210,796
10/03/1968,39.15,39.35,36.35,37.75,192,739
10/04/1968,37.85,38.8,35.95,37.7,206,721
10/07/1968,37.2,39.3,37.05,39.15,131,729
10/08/1968,39.65,40.2,38.45,38.65,120,707
10/09/1968,38.45,38.45,37.5,37.95,143,685
10/10/1968,38.2,38.45,35.95,36.35,110,658
10/11/1968,39.35,39.35,39.35,39.35,164,659
10/14/1968,42.35,42.35,40.95,42.05,14,666
10/15/1968,41.45,41.45,39.75,39.95,134,657
10/16/1968,40.2,41.85,40.2,40.45,128,613
10/17/1968,39.1,39.2,37.45,37.45,124,566
10/18/1968,37.55,39.85,37.55,38.15,76,541
10/21/1968,40.2,40.2,39.45,39.95,43,537
10/22/1968,41.35,41.35,40.05,40.2,15,540
10/23/1968,41.45,41.45,40.05,40.45,57,529
10/24/1968,41.45,41.8,38.8,38.8,69,536
10/25/1968,37.75,39.9,37.45,39.7,117,546
10/28/1968,21.55,23.05,21.45,22.75,354,1986
10/29/1968,23.1,23.9,22.95,22.95,221,2023
10/30/1968,23.6,24.95,23,24.45,205,2050
10/31/1968,24.7,24.7,22.45,22.65,479,2180
11/01/1968,22.5,23.75,22.25,23.45,408,2326
11/04/1968,23.45,24.2,23.35,23.35,222,2412
11/06/1968,23.6,23.6,21.95,21.95,135,2445
11/07/1968,22.55,22.65,21.45,21.7,349,2498
11/08/1968,21.2,21.7,20.94,20.94,327,2499
11/12/1968,21.5,22,19.95,20,396,2606
11/13/1968,17,18.45,17,17.1,345,2608
11/14/1968,17.1,18.25,16.65,17.45,663,2438
11/15/1968,17.65,18.15,16.95,17.8,559,2287
11/18/1968,18.2,18.2,17.75,18.05,347,2352
11/19/1968,18.15,19.2,18.15,18.85,112,2309
11/20/1968,18.95,19.25,18.6,18.6,122,2285
11/21/1968,18.2,18.4,17.85,18.4,108,2260
11/22/1968,18.45,19.35,18.25,19.35,113,2230
11/25/1968,19.45,19.45,18.7,18.75,134,2223
11/26/1968,18.65,18.9,18.2,18.2,106,2187
11/27/1968,18.15,18.8,17.95,18.45,133,2143
11/29/1968,18.55,18.85,18.55,18.75,148,2099
12/02/1968,18.95,18.95,16.95,16.95,44,2085
12/03/1968,16.45,16.45,15.2,16.15,194,2045
12/04/1968,16.15,16.95,15.45,15.45,490,1840
12/05/1968,15.45,16.65,15.35,16.1,322,1765
12/06/1968,16.35,16.35,15.5,15.6,232,1773
12/09/1968,15.85,16.2,14.45,14.7,192,1691
12/10/1968,14.45,15.45,13.95,14.75,186,1676
12/11/1968,13.95,15.65,13.95,15.05,428,1611
12/12/1968,15.45,16.3,15.15,16.3,229,1546
12/13/1968,16.55,18.15,16.55,16.65,212,1510
12/16/1968,19.65,19.65,19.65,19.65,470,1479
12/17/1968,22.65,22.65,22.65,22.65,47,1463
12/18/1968,25.65,25.65,25.65,25.65,44,1433
12/19/1968,28.65,28.65,28.65,28.65,38,1422
12/20/1968,31.65,31.65,31.65,31.65,50,1408
12/23/1968,34.65,34.65,34.65,34.65,77,1377
12/24/1968,37.65,37.65,37.65,37.65,33,1378
12/26/1968,38.95,38.95,35.95,35.95,61,1352
12/27/1968,32.95,35.95,32.95,35.95,143,1365
12/30/1968,38.95,38.95,35.95,38.95,322,1409
12/31/1968,40.25,40.85,39.45,40.15,276,1368
01/02/1969,37.55,38.45,37.15,37.15,117,1328
01/03/1969,40.15,40.15,39.15,39.95,319,1420
01/06/1969,37.95,40,37.95,39.75,401,1367
01/07/1969,40.25,40.35,38.95,39.6,268,1447
01/08/1969,39.6,41.15,39.6,40.95,175,1411
01/09/1969,40.45,41.45,39.15,39.35,285,1436
01/10/1969,38.6,39.95,37.95,38.95,214,1443
01/13/1969,35.95,35.95,35.95,35.95,416,1454
01/14/1969,32.95,32.95,32.95,32.95,22,1463
01/15/1969,35.05,35.95,34.15,35.95,334,1489
01/16/1969,37.35,38.85,36.85,37.55,419,1479
01/17/1969,38.2,38.45,36.7,37.85,471,1431
01/20/1969,36.95,37.75,34.85,35.55,254,1579
01/21/1969,35.45,36.3,35.2,35.4,540,1586
01/22/1969,35.85,35.95,35.05,35.45,135,1564
01/23/1969,37.45,37.45,35.45,35.55,239,1603
01/24/1969,35.55,36.9,35.55,36.25,217,1661
01/27/1969,35.2,35.85,35.05,35.85,321,1658
01/28/1969,35.55,35.9,35.15,35.8,154,1657
01/29/1969,36.05,36.2,35.5,35.8,69,1667
01/30/1969,36.05,37.4,35.7,36.95,45,1660
01/31/1969,37.15,37.45,36.65,37.3,197,1623
02/03/1969,37.1,37.2,36.7,36.95,162,1604
02/04/1969,36.8,36.8,35.95,36,26,1612
02/05/1969,36.45,37.6,35.95,36.45,109,1573
02/06/1969,36.85,36.85,35.45,36.85,205,1576
02/07/1969,36.2,36.95,36.05,36.7,174,1557
02/11/1969,39.7,39.7,38.95,39.65,57,1549
02/12/1969,39.75,40.05,39.25,39.45,309,1462
02/13/1969,39.2,39.65,38.95,39.25,78,1469
02/14/1969,39.45,39.45,37.5,37.85,57,1456
02/17/1969,37.95,38.45,37.85,38.35,188,1478
02/18/1969,38.7,39.15,38.25,38.6,92,1459
02/19/1969,38.25,38.45,37.7,38.45,107,1453
02/20/1969,38.25,38.55,37.95,38.15,88,1443
02/24/1969,37.7,37.75,36.55,36.55,59,1429
02/25/1969,36.35,36.7,35.85,36.55,107,1387
02/26/1969,36.25,36.25,33.65,33.65,151,1538
02/27/1969,33.05,33.95,32.2,33.65,364,1545
02/28/1969,33.35,34.05,32.7,32.75,437,1511
03/03/1969,32.2,33.65,31.45,33.25,413,1550
03/04/1969,33.25,33.25,31.45,31.45,394,1507
03/05/1969,30.85,31.55,30,30.6,384,1498
03/06/1969,30.95,31.7,30.8,30.8,432,1464
03/07/1969,31.45,31.85,31.1,31.55,384,1498
03/10/1969,32.05,32.05,30.65,31.05,172,1535
03/11/1969,30.75,31.45,30.45,31.35,326,1572
03/12/1969,32.95,32.95,29.95,29.95,194,1558
03/13/1969,29.7,29.85,28.6,28.85,544,1636
03/14/1969,28.65,29.05,27.55,28.45,362,1636
03/17/1969,28.6,28.6,27.25,27.4,357,1611
03/18/1969,27.05,27.95,26.05,26.5,233,1651
03/19/1969,26.45,27.45,26.05,26.95,424,1711
03/20/1969,27.45,28.05,26.7,26.7,318,1689
03/21/1969,26.95,27.2,26.75,27.15,184,1714
03/24/1969,27.7,27.85,27.15,27.65,102,1684
03/25/1969,27.45,28.7,26.95,28.35,115,1669
03/26/1969,28.8,31.35,28.8,31.35,166,1636
03/27/1969,29.65,30.15,28.95,28.95,569,1526
03/28/1969,28.95,29.4,28.1,29.3,260,1591
04/01/1969,28.45,28.55,28,28.4,148,1618
04/02/1969,27.95,28.8,27.95,28.05,97,1590
04/03/1969,28.5,28.85,28.05,28.65,143,1563
04/07/1969,29,29.25,27.65,27.85,117,1565
04/08/1969,27.55,27.9,27,27.7,107,1520
04/09/1969,27.45,27.65,27.15,27.45,141,1517
04/10/1969,27.55,27.7,26.95,27,85,1513
04/11/1969,24.75,24.95,24.25,24.55,210,1498
04/14/1969,24.55,24.95,24.55,24.7,269,1437
04/15/1969,25.2,27.05,25.05,26.7,114,1385
04/16/1969,26.45,26.45,25.25,25.25,287,1356
04/17/1969,26.05,26.65,25.95,26.3,198,1328
04/18/1969,26.3,27.2,26.3,26.95,125,1298
04/21/1969,27.05,29.15,27.05,28.8,120,1252
04/22/1969,28.4,30.1,28.4,29.2,236,1271
04/23/1969,29,29.2,28.3,28.85,165,1179
04/24/1969,29.6,29.85,27.85,28.15,203,1137
04/25/1969,27.75,27.75,27.15,27.4,253,1088
04/28/1969,26.9,27.2,26.25,26.3,124,1509
04/29/1969,26.35,26.45,25.85,26.45,113,1492
04/30/1969,25.95,26.05,24.9,24.9,102,1485
05/01/1969,24.15,24.3,23.1,23.25,225,1463
05/02/1969,23.55,24.6,23.55,24.25,347,1393
05/05/1969,23.95,24.6,23.8,24.2,181,1417
05/06/1969,24.05,24.6,23.4,24.05,91,1428
05/07/1969,24.15,24.55,23.95,24.45,165,1430
05/08/1969,24.55,24.65,23.15,24.55,97,1441
05/09/1969,23.2,23.2,22.65,22.75,136,1431
05/12/1969,21.45,21.75,21.25,21.7,257,1423
05/13/1969,21.8,23.05,21.8,23.05,232,1471
05/14/1969,22.75,22.75,21.95,22.05,196,1490
05/15/1969,22.15,22.25,21,22.2,174,1450
05/16/1969,21.85,22.05,21.2,21.35,251,1434
05/19/1969,21.55,21.65,20.85,21.5,176,1466
05/20/1969,21.45,23,21.45,22.65,79,1465
05/21/1969,22.45,22.7,22.1,22.2,222,1404
05/22/1969,20.95,21.2,20.85,20.9,80,1409
05/23/1969,21.2,21.35,20.9,21.2,195,1362
05/26/1969,21.55,21.85,21.25,21.75,65,1369
05/27/1969,21.95,21.95,21.4,21.6,61,1359
05/28/1969,21.5,21.95,21.4,21.8,91,1328
05/29/1969,21.5,21.9,21.5,21.9,64,1308
06/02/1969,21.75,22.9,21.75,22.85,58,1296
06/03/1969,23.2,23.7,23.2,23.65,92,1273
06/04/1969,24.15,24.45,23.75,23.95,209,1260
06/05/1969,25.45,25.8,25,25.6,230,1261
06/06/1969,25.8,25.8,24.95,24.95,288,1212
06/09/1969,25.45,25.45,24.45,25,118,1220
06/10/1969,25.05,25.05,24.3,24.5,94,1153
06/11/1969,23.4,23.55,21.5,21.5,155,1115
06/12/1969,20.6,20.95,19.85,20.8,282,999
06/13/1969,21.1,21.65,20.45,20.75,255,968
06/16/1969,20.85,21,20.5,20.8,115,952
06/17/1969,20.45,20.85,20.45,20.85,71,937
06/18/1969,20.75,20.75,20.05,20.6,52,925
06/19/1969,21.2,21.65,21.05,21.1,89,895
06/20/1969,20.8,21.35,20.75,21.35,82,886
06/23/1969,22.7,22.7,21.75,22.7,29,881
06/24/1969,22.75,23.2,22.65,22.73,55,870
06/25/1969,22.7,23.2,22.5,22.9,88,857
06/26/1969,22.25,22.25,21.5,21.85,42,836
06/27/1969,19.85,20.4,19.55,20.4,134,1151
06/30/1969,20.1,20.75,19.7,20.5,63,1166
07/01/1969,20.65,20.65,20.15,20.5,98,1111
07/02/1969,20.4,20.5,20.05,20.15,58,1092
07/03/1969,20.4,20.4,19.45,19.9,46,1072
07/07/1969,19.65,19.65,19,19.35,205,1043
07/08/1969,19.3,19.55,19.2,19.35,157,1007
07/09/1969,19.4,19.4,19,19.3,45,1012
07/10/1969,19.85,20.2,19.7,20.05,81,990
07/11/1969,20.35,20.35,19.45,19.45,154,1051
07/14/1969,19.05,20.3,19.05,20,81,1057
07/15/1969,20,20.35,20,20.05,72,1084
07/16/1969,20.15,20.45,20.1,20.2,49,1091
07/17/1969,19.7,20.05,19.5,19.65,86,1119
07/18/1969,19.5,20.2,19,19.7,162,1166
07/22/1969,20.7,20.7,19.7,20.65,241,1183
07/23/1969,20.65,20.75,19.6,19.8,126,1218
07/24/1969,19.3,19.6,19.3,19.35,108,1198
07/25/1969,19.25,19.45,19.05,19.05,131,1202
07/28/1969,19.05,19.05,18.3,18.5,177,1166
07/29/1969,18.95,19.6,18.55,19.45,175,1158
07/30/1969,19.5,19.9,19.2,19.7,96,1148
07/31/1969,19.05,19.05,17.95,17.95,74,1142
08/01/1969,17.65,18.05,17.55,17.65,202,1053
08/04/1969,17.75,18.05,17.6,17.75,81,1031
08/05/1969,17.85,18.05,17.6,17.7,43,1010
08/06/1969,17.45,17.45,17.1,17.3,56,992
08/07/1969,17.45,18.25,17.35,18.2,90,1003
08/08/1969,18.4,18.45,18.2,18.25,42,997
08/11/1969,18,18.1,17.9,18.1,41,983
08/12/1969,18.05,18.1,17.75,17.75,27,970
08/13/1969,17.45,17.75,17.45,17.75,61,956
08/14/1969,17.45,19.05,17.3,17.95,54,948
08/15/1969,18.2,18.8,18,18,136,921
08/18/1969,18.3,18.55,18.1,18.1,48,918
08/19/1969,18.2,18.45,17.95,17.95,40,919
08/20/1969,17.85,17.85,17.15,17.3,22,917
08/21/1969,17,17.45,17,17.35,62,906
08/22/1969,17.25,17.8,17.2,17.8,24,897
08/25/1969,17.65,18.45,17.3,18.1,32,890
08/26/1969,14.55,14.7,14.45,14.5,34,661
08/27/1969,14.45,14.7,14.45,14.45,26,645
08/28/1969,14.55,14.95,14.55,14.95,37,626
08/29/1969,15.15,15.15,14.9,14.95,15,629
09/02/1969,14.65,14.85,14.65,14.75,23,638
09/03/1969,15.4,15.4,15,15.25,11,642
09/04/1969,15.45,15.7,15.25,15.25,59,657
09/05/1969,15.2,15.75,15.1,15.45,57,665
09/08/1969,15.7,15.95,15.55,15.65,62,695
09/09/1969,15.85,15.85,15.6,15.65,72,722
09/10/1969,15.75,15.8,15.65,15.65,60,739
09/11/1969,15.35,15.4,15,15,24,747
09/12/1969,15,15.1,14.8,14.8,63,743
09/15/1969,14.8,14.8,14.45,14.55,50,731
09/16/1969,14.45,14.85,14.45,14.7,75,700
09/17/1969,14.8,15.4,14.5,15.3,54,696
09/18/1969,15.85,15.95,15.45,15.45,175,736
09/19/1969,15.5,15.5,13.75,14.15,94,731
09/22/1969,13.45,13.85,13.25,13.7,145,703
09/23/1969,13.6,14.25,13.6,14.1,75,698
09/24/1969,14.2,14.9,14.1,14.75,54,692
09/25/1969,14.95,15.1,14,14.3,87,743
09/26/1969,14.05,14.7,14.05,14.55,119,751
09/29/1969,15.35,15.35,14.55,15.05,73,760
09/30/1969,15.35,15.35,14.9,15.1,91,779
10/01/1969,15.3,15.4,15.15,15.25,91,802
10/02/1969,15.85,16.25,15.6,15.7,63,797
10/03/1969,15.9,15.9,15.2,15.3,185,791
10/06/1969,15.85,15.85,15.45,15.8,57,807
10/07/1969,15.8,15.9,15.45,15.5,47,810
10/08/1969,15.45,15.45,15.1,15.45,34,797
10/09/1969,15.65,15.65,15.5,15.55,44,782
10/10/1969,15.75,16.25,15.75,15.95,35,775
10/13/1969,15.15,16.95,15.05,15.65,146,700
10/14/1969,16.5,16.5,15.9,16.2,144,714
10/15/1969,16.3,18.45,16.3,17.7,32,718
10/16/1969,18.1,18.15,17.45,17.75,139,707
10/17/1969,17.75,17.95,17.2,17.2,44,702
10/20/1969,17.8,17.8,17.35,17.8,83,652
10/21/1969,18.15,18.3,17.8,18.05,29,641
10/22/1969,18.35,18.35,17.7,18.15,77,635
10/23/1969,17.65,17.75,17.2,17.45,60,644
10/24/1969,17.65,17.75,17.6,17.75,49,642
10/27/1969,12.05,12.45,12.05,12.4,31,1092
10/28/1969,12.95,12.95,12.5,12.9,43,1107
10/29/1969,12.85,12.9,12.25,12.4,49,1133
10/30/1969,12.2,12.2,12,12.05,65,1138
10/31/1969,12.05,12.15,11.95,12.05,45,1135
11/03/1969,11.95,12.1,11.7,12.1,35,1134
11/05/1969,11.95,12.45,11.85,12.1,38,1126
11/06/1969,12.45,12.45,12.2,12.3,58,1110
11/07/1969,12.5,12.5,12.3,12.4,26,1103
11/10/1969,12.75,12.95,12.65,12.75,34,1100
11/11/1969,12.55,12.55,12.2,12.2,34,1100
11/12/1969,12,12.3,11.55,11.55,53,1083
11/13/1969,11.45,11.55,11.15,11.55,61,1084
11/14/1969,11.55,11.95,11.35,11.95,130,1096
11/17/1969,11.55,11.55,11.1,11.35,114,1077
11/18/1969,11.2,11.45,11.2,11.4,76,1040
11/19/1969,11.55,12.65,11.55,12.05,45,1027
11/20/1969,12.05,12.05,11.65,11.7,60,1055
11/21/1969,11.55,11.65,11.45,11.45,66,1076
11/24/1969,11.53,11.65,11.5,11.65,35,1071
11/25/1969,11.75,11.75,11.6,11.7,11,1069
11/26/1969,12.15,12.2,11.85,11.85,32,1052
11/28/1969,12.15,12.15,12.1,12.1,38,1049
12/01/1969,11.85,12.25,11.85,12.1,49,1047
12/02/1969,12.05,12.05,11.95,12.05,65,1076
12/03/1969,12.05,12.05,11.3,11.45,77,1046
12/04/1969,11.35,11.65,11.25,11.55,162,1022
12/05/1969,11.7,11.7,11.35,11.55,102,998
12/08/1969,11.65,11.65,10.65,10.75,84,1020
12/09/1969,10.55,11.95,10.55,11.25,125,985
12/10/1969,12.1,12.1,11.5,11.5,221,1015
12/11/1969,14.5,14.5,14.5,14.5,98,1047
12/12/1969,14.35,14.95,13.5,14.65,184,1032
12/15/1969,14.65,15.6,13.85,15.45,270,973
12/16/1969,15,15.45,14.7,15.4,132,964
12/17/1969,15.1,15.1,14.75,14.95,231,977
12/18/1969,15.4,16.7,15.25,16.7,45,955
12/19/1969,16.45,16.95,16.3,16.75,143,925
12/22/1969,16.75,17.45,16.45,17.25,169,975
12/23/1969,16.75,17.15,15.75,15.75,95,979
12/24/1969,15.6,15.95,15.15,15.2,110,965
12/29/1969,15.65,15.65,14.25,14.75,134,1348
12/30/1969,14.75,15.5,14.75,15.4,338,1371
12/31/1969,15.6,16.15,15.35,15.65,109,1373
01/05/1970,15.95,17.45,15.95,17.35,156,1403
01/06/1970,20.35,20.35,20.35,20.35,251,1455
01/07/1970,22.7,22.95,19.95,19.95,233,1459
01/08/1970,22.75,22.9,20.45,22.2,761,1641
01/09/1970,19.2,20.2,19.2,19.2,805,1776
01/12/1970,22.2,22.2,22.2,22.2,443,1823
01/13/1970,25.2,25.2,25.2,25.2,106,1806
01/14/1970,24.15,24.15,22.7,23.05,437,1703
01/15/1970,23.5,23.75,22.85,23.4,678,1810
01/16/1970,23.7,25.1,23.65,24.95,312,1783
01/19/1970,26.2,27.35,25.95,27,424,1676
01/20/1970,26.55,26.6,24.95,25.2,510,1599
01/21/1970,25.75,26.05,24.7,25.15,217,1631
01/22/1970,24.45,24.45,22.25,23.2,203,1639
01/23/1970,22.45,23.2,21.2,21.2,326,1586
01/26/1970,20.4,20.45,18.5,19.7,288,1534
01/27/1970,20,21.25,20,20.85,443,1427
01/28/1970,21.2,21.45,20,20.75,227,1365
01/29/1970,20.45,20.6,19.8,20.25,137,1361
01/30/1970,21.25,21.25,20.2,20.3,89,1346
02/02/1970,20.15,20.95,20.15,20.85,170,1312
02/03/1970,23.6,23.85,22.7,23.85,85,1284
02/04/1970,22.55,23.7,21.35,21.7,339,1234
02/05/1970,19.45,19.95,18.7,18.7,447,1267
02/06/1970,18.6,19.35,18,18.4,304,1256
02/09/1970,18.05,18.55,17.85,18.3,193,1218
02/10/1970,18.5,18.5,15.75,16.15,124,1182
02/11/1970,13.15,13.15,13.15,13.15,302,1141
02/12/1970,11.45,12.3,10.95,11.55,57,1129
02/13/1970,10.95,12.05,10.15,10.45,439,1092
02/16/1970,11.2,11.2,10.15,10.45,201,981
02/17/1970,10.75,10.8,9.85,9.85,111,966
02/18/1970,9.45,9.45,7.25,9.2,125,899
02/19/1970,9.35,10.45,9.35,9.5,236,838
02/20/1970,9.75,10.2,9.7,9.7,121,835
02/24/1970,9.75,9.75,9.3,9.6,27,849
02/25/1970,9.95,10.05,9.5,9.5,20,851
02/26/1970,11.15,11.15,10.25,10.5,94,1039
02/27/1970,10.55,10.65,10.25,10.6,127,1049
03/02/1970,10.35,10.35,9.7,9.75,53,1060
03/03/1970,9.55,10,9.5,9.9,44,1054
03/04/1970,9.95,10.7,9.95,10.25,51,1062
03/05/1970,10.1,10.1,9.05,9.15,58,1062
03/06/1970,9.05,9.3,6.95,7.05,83,1058
03/09/1970,9.45,9.45,8.7,8.7,61,1060
03/10/1970,8.8,9.25,8.8,9.1,80,1029
03/11/1970,8.15,8.75,8.15,8.75,95,1057
03/12/1970,8.75,9.3,8.75,8.85,120,1044
03/13/1970,8.85,8.95,8.35,8.45,42,1057
03/16/1970,8.3,8.95,8.25,8.7,41,1073
03/17/1970,8.75,9.55,8.4,9.45,68,1072
03/18/1970,9.55,9.55,8.35,9.05,71,1062
03/19/1970,8.45,8.45,8.35,8.4,197,1132
03/20/1970,8.35,8.55,8.35,8.4,45,1129
03/23/1970,8.35,8.55,8.35,8.4,24,1126
03/24/1970,8.65,8.65,8.65,8.65,22,1113
03/25/1970,8.6,9.05,8.6,8.95,2,1113
03/26/1970,9.15,9.3,9.15,9.3,49,1104
03/30/1970,9.45,9.75,9.45,9.6,30,1094
03/31/1970,9.7,9.85,9.65,9.65,42,1081
04/01/1970,9.65,9.65,9.5,9.55,38,1076
04/02/1970,9.8,10.2,9.65,10.2,21,1078
04/03/1970,10.45,11.2,10.45,10.75,43,1074
04/06/1970,11.15,11.5,10.95,11.3,87,1044
04/07/1970,11.65,11.65,9.85,9.85,125,1010
04/08/1970,9.85,10.25,9.85,10.05,117,1000
04/09/1970,9.95,9.95,9.3,9.65,42,996
04/10/1970,9.6,9.85,9.55,9.85,50,975
04/13/1970,11.35,11.35,10.45,10.85,39,965
04/14/1970,10.75,10.95,10.25,10.75,131,944
04/15/1970,10.7,11.3,10.7,10.8,74,930
04/16/1970,10.8,10.85,10.8,10.85,35,929
04/17/1970,10.65,10.75,10.6,10.7,10,925
04/20/1970,10.9,10.9,10.7,10.9,15,919
04/21/1970,11.9,11.9,11.2,11.8,22,916
04/22/1970,11.95,12.2,11.7,11.9,94,870
04/23/1970,11.85,12,11.45,11.55,94,858
04/24/1970,11.35,11.45,11.15,11.35,62,834
04/27/1970,12.35,12.65,12.35,12.45,26,591
04/28/1970,13.2,13.35,12.9,13.3,18,594
04/29/1970,13.3,13.85,13.3,13.6,61,611
04/30/1970,13.25,13.4,13.2,13.25,84,617
05/01/1970,13.5,13.5,12.8,12.95,28,624
05/04/1970,13.15,13.15,12.75,12.95,38,628
05/05/1970,12.9,13.3,12.85,12.95,52,623
05/06/1970,13.4,13.4,13.05,13.4,68,639
05/07/1970,13.9,14.35,13.8,14.25,37,647
05/08/1970,14.25,14.3,13.95,14.05,76,665
05/11/1970,13.7,13.8,12.7,12.7,38,668
05/12/1970,9.85,10.45,9.7,9.7,203,733
05/13/1970,8.65,9.2,8.25,8.75,239,607
05/14/1970,8.9,9.45,8.9,9.05,170,583
05/15/1970,8.75,8.95,8.45,8.45,66,569
05/18/1970,9.35,9.35,8.4,8.85,74,579
05/19/1970,8.65,9.15,8.45,9.05,48,569
05/20/1970,9.7,9.7,9.2,9.55,5,569
05/21/1970,9.8,9.8,9.7,9.7,30,560
05/22/1970,10.2,10.2,9.65,9.95,34,552
05/25/1970,9.5,9.55,9.45,9.5,46,542
05/26/1970,9.5,9.5,8.3,8.3,21,542
05/27/1970,9.05,9.05,8.65,9.05,50,521
05/28/1970,8.45,8.6,8.45,8.5,32,514
06/01/1970,8.4,8.4,7.2,7.3,13,509
06/02/1970,6.85,6.95,6.85,6.85,48,483
06/03/1970,6.75,7.25,6.75,7.25,26,472
06/04/1970,7.65,7.65,7.25,7.45,26,461
06/05/1970,7.45,7.9,7.2,7.2,16,459
06/08/1970,7.45,7.45,7.2,7.2,52,466
06/09/1970,7.2,7.25,7.15,7.2,50,422
06/10/1970,7.05,7.05,6.3,6.3,30,426
06/11/1970,6.95,6.95,6.2,6.2,34,407
06/12/1970,6.35,6.45,6.15,6.35,28,408
06/15/1970,6.05,6.2,6.05,6.2,19,405
06/16/1970,6.05,6.1,5.55,5.6,8,408
06/17/1970,6.45,6.45,5.75,5.75,18,408
06/18/1970,6.35,6.35,5.9,5.9,22,414
06/19/1970,5.6,5.95,5.6,5.95,16,412
06/22/1970,5.85,6.15,5.45,6.15,15,398
06/23/1970,5.9,5.95,5.8,5.9,24,401
06/24/1970,6.1,6.1,5.9,5.95,15,394
06/25/1970,6.35,6.35,5.8,6.3,16,395
06/26/1970,7.45,7.45,7.15,7.3,17,560
06/29/1970,7.4,7.4,7.25,7.25,36,559
06/30/1970,7.3,7.3,7.25,7.3,17,558
07/01/1970,7.3,7.35,7.25,7.35,20,556
07/02/1970,7.35,8.15,7.35,8.15,17,566
07/06/1970,8.35,8.6,8.25,8.35,14,568
07/07/1970,8.5,8.5,8.25,8.45,50,546
07/08/1970,8.4,8.4,8.3,8.35,27,542
07/09/1970,8.3,8.35,8.25,8.25,21,541
07/10/1970,8,8.1,7.7,7.7,4,542
07/13/1970,8.25,8.25,7.65,8.2,23,538
07/14/1970,8.5,9.25,8.5,9.25,17,532
07/15/1970,9.5,10.3,9.35,10.3,59,522
07/16/1970,10.2,10.2,9.6,9.7,113,543
07/17/1970,9.6,9.6,9.1,9.15,82,546
07/20/1970,9.05,10.1,9.05,9.35,40,550
07/21/1970,9.5,10.15,9.5,9.7,87,592
07/22/1970,9.35,11.15,9.3,11.15,69,589
07/23/1970,10.75,10.75,10.25,10.7,157,595
07/24/1970,10.45,10.75,10.35,10.55,44,597
07/27/1970,10.35,10.35,9.95,9.95,19,601
07/28/1970,9.95,9.95,9.35,9.35,19,610
07/29/1970,9.25,9.25,8.9,9,17,608
07/30/1970,8.95,9.45,8.95,9.35,57,602
07/31/1970,9.3,9.3,8.65,8.7,46,604
08/03/1970,8.55,8.95,8.45,8.5,28,603
08/04/1970,8.65,8.75,8.65,8.75,22,605
08/05/1970,9.35,9.35,8.95,9.25,17,609
08/06/1970,9.9,9.9,9.5,9.8,15,601
08/07/1970,10.1,10.1,9.8,10.1,19,598
08/10/1970,10.25,10.25,9.25,9.25,15,595
08/11/1970,9.1,9.45,8.95,9.45,18,586
08/12/1970,9.25,9.6,9.25,9.55,31,574
08/13/1970,9.35,9.55,9.05,9.1,12,572
08/14/1970,9.8,9.8,9.45,9.45,24,569
08/17/1970,9.35,9.4,8.95,9.4,37,555
08/18/1970,9.4,9.4,9.2,9.2,30,552
08/19/1970,9.35,9.85,9.35,9.85,11,552
08/20/1970,10.05,10.15,9.95,10.1,10,553
08/21/1970,9.95,9.95,9.7,9.7,29,561
08/24/1970,9.25,9.25,8.7,8.95,9,561
08/25/1970,8.7,9.3,8.7,9.15,62,522
08/26/1970,10,10.15,9.9,9.9,28,426
08/27/1970,10.35,10.35,9.8,9.8,8,426
08/28/1970,9.5,9.95,9.5,9.7,36,431
08/31/1970,9.8,9.8,9.75,9.75,29,429
09/01/1970,9.7,9.85,9.7,9.8,8,429
09/02/1970,9.45,9.55,9.35,9.35,11,424
09/03/1970,9.25,9.25,8.65,8.7,44,405
09/04/1970,8.25,8.55,8.2,8.45,89,400
09/08/1970,8.45,8.7,8.45,8.6,32,378
09/09/1970,8.6,8.75,8.6,8.65,19,362
09/10/1970,8.6,9.15,8.6,8.95,33,353
09/11/1970,9.1,9.3,9.1,9.15,15,352
09/14/1970,9.3,9.3,9.1,9.1,22,346
09/15/1970,9.2,9.2,9,9.05,14,346
09/16/1970,9.05,9.25,8.55,8.75,14,352
09/17/1970,8.6,9.25,8.45,8.9,41,361
09/18/1970,8.8,8.8,8.8,8.8,32,351
09/21/1970,8.5,8.5,8.1,8.15,3,353
09/22/1970,8.2,8.2,8,8.15,25,346
09/23/1970,8.5,8.5,8.35,8.4,17,343
09/24/1970,9.05,9.05,8.45,8.85,10,341
09/25/1970,9.15,9.15,8.95,8.95,26,327
09/28/1970,9.15,9.35,9.05,9.1,13,318
09/29/1970,9.05,9.05,8.95,8.95,23,312
09/30/1970,9.45,9.45,9.2,9.2,19,305
10/01/1970,9.65,9.75,9.5,9.65,22,293
10/02/1970,10.1,10.1,9.65,10,17,295
10/05/1970,9.85,9.9,9.85,9.85,11,301
10/06/1970,9.95,9.95,9.85,9.95,14,297
10/07/1970,9.55,9.9,9.5,9.5,16,293
10/08/1970,9.55,9.55,9.45,9.45,14,292
10/09/1970,9.55,9.55,9.3,9.3,3,290
10/12/1970,9.75,9.75,9.05,9.35,7,291
10/13/1970,6.35,6.35,6.35,6.35,33,284
10/14/1970,3.5,4.4,3.35,4.35,9,283
10/15/1970,4.15,4.15,3.7,3.75,75,244
10/16/1970,3.65,4.05,3.6,3.9,51,221
10/19/1970,4.8,4.8,4.35,4.8,33,216
10/20/1970,4.65,4.85,4.55,4.65,6,215
10/21/1970,4.65,4.95,4.55,4.9,20,206
10/22/1970,4.65,4.85,4.65,4.65,12,202
10/23/1970,4.35,4.45,4.35,4.35,2,200
10/26/1970,5.3,5.45,5.3,5.4,79,1185
10/27/1970,5.3,5.6,5.25,5.5,52,1170
10/28/1970,5.75,5.95,5.55,5.95,45,1146
10/29/1970,5.9,5.95,5.5,5.7,50,1141
10/30/1970,5.95,6.3,5.85,6.05,56,1143
11/02/1970,6.3,6.3,6.05,6.15,49,1136
11/04/1970,6.65,6.65,6.2,6.6,60,1140
11/05/1970,6.5,6.85,6.5,6.75,74,1138
11/06/1970,6.7,6.7,6.3,6.5,64,1133
11/09/1970,6.25,6.6,6.25,6.55,44,1144
11/10/1970,6.6,7.1,6.35,6.85,20,1141
11/11/1970,7.05,7.05,6.75,7,30,1145
11/12/1970,6.9,6.95,6.75,6.8,35,1149
11/13/1970,6.95,6.95,6.75,6.75,28,1146
11/16/1970,6.25,6.65,6.05,6.05,39,1141
11/17/1970,6.6,6.95,6.6,6.95,96,1138
11/18/1970,7,7.1,6.95,7,69,1117
11/19/1970,6.75,7.1,6.75,7,44,1113
11/20/1970,6.9,7.75,6.9,7.55,25,1115
11/23/1970,8.2,8.85,8.15,8.15,70,1116
11/24/1970,8.5,8.8,7.8,8.25,219,1147
11/25/1970,8.2,8.2,7.45,8.05,162,1185
11/27/1970,7.85,7.85,7.5,7.85,152,1162
11/30/1970,7.45,7.85,7.35,7.85,51,1160
12/01/1970,7.75,8.25,7.65,8.15,60,1131
12/02/1970,8.2,8.7,8.2,8.6,62,1146
12/03/1970,8.85,8.95,8.35,8.5,98,1137
12/04/1970,8.6,8.75,8.45,8.5,122,1113
12/07/1970,8.75,8.75,8.55,8.55,27,1109
12/08/1970,8.7,8.75,8.2,8.3,103,1080
12/09/1970,8.1,8.2,7.8,8.2,57,1069
12/10/1970,8.25,8.7,8.25,8.65,71,1045
12/11/1970,7.95,8.7,7.95,8.65,98,1045
12/14/1970,8.45,8.5,8.1,8.1,87,1018
12/15/1970,8.05,8.05,7.8,7.9,55,990
12/16/1970,7.8,7.95,7.75,7.75,52,968
12/17/1970,8.1,8.65,8.1,8.25,36,969
12/18/1970,9,9,8.65,8.7,253,935
12/21/1970,8.65,9.4,8.65,9.35,135,884
12/22/1970,9.4,9.4,8.95,9.05,63,894
12/23/1970,8.8,8.9,8.6,8.8,42,883
12/24/1970,8.9,8.9,8.8,8.8,16,884
12/28/1970,9.8,9.8,8.75,9.15,53,1559
12/29/1970,8.9,8.95,8.5,8.5,93,1558
12/30/1970,8.5,9.25,8.05,8.95,169,1529
12/31/1970,8.55,8.85,8.25,8.55,241,1506
01/04/1971,8.05,8.25,7.7,8.1,70,1492
01/05/1971,9.1,9.1,8.75,8.85,177,1542
01/06/1971,7.55,7.55,7.3,7.4,131,1594
01/07/1971,7.55,8.1,7.55,7.95,156,1539
01/08/1971,8.1,8.2,7.55,7.75,116,1554
01/11/1971,5.75,6.15,5.45,5.45,157,1607
01/12/1971,4.95,5.4,4.45,4.8,323,1595
01/13/1971,5.05,5.35,5,5.3,316,1492
01/14/1971,5.75,5.75,5.15,5.55,150,1484
01/15/1971,5.7,5.85,5.25,5.25,136,1461
01/18/1971,5.2,5.3,4.5,4.5,176,1478
01/19/1971,5.05,5.75,4.95,5.55,194,1494
01/20/1971,6.1,7.25,6.05,6.35,153,1454
01/21/1971,9.35,9.35,9.35,9.35,350,1496
01/22/1971,10.45,10.85,7.85,10.55,102,1484
01/25/1971,13.55,13.55,13.45,13.55,721,1266
01/26/1971,14.4,16.45,14.25,16.3,324,1206
01/27/1971,14.45,15.75,13.55,14.55,528,1165
01/28/1971,13.2,15,13.2,14.85,583,1165
01/29/1971,14.7,16.25,14.7,15.45,252,1106
02/01/1971,15.1,16.25,15.1,16.1,221,1092
02/02/1971,15.75,16.1,15.15,15.4,165,1072
02/03/1971,15.55,15.65,15.05,15.45,211,1101
02/04/1971,15.7,15.95,15.45,15.85,106,1115
02/05/1971,16.95,17.45,15.85,16.1,107,1095
02/08/1971,16.9,19.1,16.65,19.1,252,1123
02/09/1971,17.85,17.95,15.6,16.75,305,1059
02/10/1971,16.25,16.55,15.35,15.95,373,1103
02/11/1971,12.95,14.4,12.95,13.1,284,1124
02/16/1971,13.85,15.35,13.2,15.35,455,1052
02/17/1971,16.05,16.8,15.95,16.75,198,1105
02/18/1971,16.45,17.2,16.2,16.75,241,1154
02/19/1971,16.95,17.1,16.55,16.65,103,1152
02/22/1971,16.55,16.55,16.1,16.15,78,1175
02/23/1971,16.1,16.4,16.04,16.2,76,1173
02/24/1971,16.4,16.4,16.15,16.2,67,1162
02/25/1971,15.95,15.95,15.1,15.2,69,1112
02/26/1971,14.8,15.45,14.6,15.45,166,1356
03/01/1971,15.4,16,15.35,15.8,199,1375
03/02/1971,15.9,16.05,15.85,16.05,84,1402
03/03/1971,16,16.6,15.85,16.25,73,1414
03/04/1971,16.75,16.9,16.15,16.4,176,1400
03/05/1971,16.25,16.25,15.5,15.85,118,1367
03/08/1971,15.75,16.5,15.7,16.5,114,1369
03/09/1971,16.35,17.05,15.95,16.95,102,1376
03/10/1971,17.15,17.25,15.95,16.1,234,1388
03/11/1971,19.1,19.1,18.05,18.2,177,1418
03/12/1971,18.55,18.6,18.05,18.3,405,1524
03/15/1971,18.25,18.35,17.85,18.15,156,1519
03/16/1971,18.45,19.8,18.45,19.75,102,1514
03/17/1971,19.8,20.4,18.85,19.2,330,1423
03/18/1971,18.65,18.85,17.3,17.8,299,1419
03/19/1971,17.5,18.35,17.1,17.8,371,1409
03/22/1971,17.8,18.35,17.4,17.4,122,1421
03/23/1971,17.4,17.6,17.1,17.1,83,1410
03/24/1971,17.1,18.05,17.1,17.95,96,1432
03/25/1971,18.45,19.35,18.45,18.95,79,1436
03/26/1971,19.15,19.4,18.7,19.4,220,1412
03/29/1971,19.7,21.05,19.7,20.7,135,1430
03/30/1971,20.55,23.55,20.55,23.55,257,1411
03/31/1971,22.9,24.45,22.9,23.85,402,1361
04/01/1971,23.2,24.2,23.2,23.95,385,1203
04/02/1971,23.9,24.7,23.45,24.2,181,1176
04/05/1971,24.3,24.95,24.25,24.45,189,1125
04/06/1971,24.55,24.55,23.25,23.4,190,1152
04/07/1971,23.05,23.9,22.85,23.45,175,1112
04/08/1971,23.75,24.25,23.35,23.95,109,1136
04/12/1971,20.95,21.95,20.95,21.25,143,1160
04/13/1971,21.2,22.25,21.2,22.25,202,1123
04/14/1971,22.5,23.65,22.5,23.15,94,1114
04/15/1971,23.45,23.5,22.65,22.65,90,1043
04/16/1971,22.35,22.45,21.35,22.45,44,1048
04/19/1971,22.15,23.45,21.95,22.75,114,1068
04/20/1971,23.5,23.5,22.95,23.3,101,1064
04/21/1971,23.85,23.85,23.3,23.6,67,1079
04/22/1971,24.65,25.35,24.45,25.05,67,1057
04/23/1971,24.65,25.05,23.95,24.35,182,1006
04/26/1971,23.75,24.85,23.55,24.45,318,1196
04/27/1971,24,24.85,24,24.05,200,1175
04/28/1971,23.85,24.15,23.8,24.15,107,1165
04/29/1971,24.6,24.6,23.15,23.35,81,1142
04/30/1971,23.2,23.7,22.9,23.25,219,1172
05/03/1971,23.6,23.9,23.5,23.9,210,1223
05/04/1971,24.35,24.95,24.35,24.85,76,1205
05/05/1971,24.65,25.2,24.45,24.45,260,1162
05/06/1971,24.65,24.65,23.45,24.1,161,1165
05/07/1971,24.4,24.4,24.1,24.2,74,1156
05/10/1971,24.25,24.8,24.25,24.6,55,1146
05/11/1971,27.6,27.6,27.05,27.6,112,1165
05/12/1971,27.05,28.2,26.55,27.35,242,1112
05/13/1971,27.95,28.4,27.85,28.35,303,1116
05/14/1971,28.75,30.15,28.65,29.9,178,1136
05/17/1971,29.15,29.75,28.85,29.55,398,1059
05/18/1971,29.95,32.45,29.95,32.35,135,1064
05/19/1971,31.25,34.25,31.25,34.25,154,1029
05/20/1971,33.55,36.35,33.55,35.35,346,981
05/21/1971,35.75,35.75,34.95,35.4,346,981
05/24/1971,35.1,35.35,34.35,34.45,109,929
05/25/1971,33.7,34.5,33.7,34.2,119,901
05/26/1971,34.35,34.65,34.05,34.25,123,901
05/27/1971,34.05,34.45,33.95,34.2,68,913
05/28/1971,33.95,34.55,33.95,34.45,38,925
06/01/1971,34.45,35.85,34.45,35.7,105,874
06/02/1971,36.2,36.5,35.7,35.7,78,873
06/03/1971,36.35,36.65,36,36.45,82,873
06/04/1971,36.2,36.2,35.55,35.7,140,818
06/07/1971,35.45,35.45,34.2,34.2,50,805
06/08/1971,33.75,35.15,33.75,34.6,71,782
06/09/1971,34.5,34.65,34.3,34.6,46,772
06/10/1971,34.45,35.15,34.05,35.15,15,765
06/11/1971,33.45,33.7,32.45,32.65,83,775
06/14/1971,31.95,31.95,29.9,30.25,98,785
06/15/1971,30.65,32.05,30.65,31.6,197,824
06/16/1971,31.45,33.95,31.2,32.85,88,790
06/17/1971,33.45,35.85,32.95,35.4,84,774
06/18/1971,35.35,35.8,34.95,34.95,144,808
06/21/1971,36.45,36.45,34.85,35.95,102,760
06/22/1971,35.95,36.05,35.85,36.05,64,771
06/23/1971,36.1,36.15,34.95,35.35,22,772
06/24/1971,35.15,35.3,34.55,34.8,69,748
06/25/1971,35.9,35.9,35.05,35.4,46,739
06/28/1971,34.9,37,34.85,35.95,246,2471
06/29/1971,36.35,37.25,36.35,36.85,147,2467
06/30/1971,36.95,36.95,35.75,36.35,408,2416
07/01/1971,36.3,36.4,34.45,34.45,213,2433
07/02/1971,33.95,34.95,33.95,34.95,449,2440
07/06/1971,34.7,35.4,34.2,34.35,266,2428
07/07/1971,34.05,34.85,33.05,34.75,228,2452
07/08/1971,32.55,33.45,32.15,32.15,672,2583
07/09/1971,31.65,33.2,31.6,33.15,525,2604
07/12/1971,35.15,35.5,33.95,33.95,431,2610
07/13/1971,33.65,33.65,32.25,32.25,532,2494
07/14/1971,32,32.7,29.85,31.45,309,2567
07/15/1971,31.95,32.35,30.85,30.95,766,2468
07/16/1971,31.3,31.85,30.95,31.8,403,2523
07/19/1971,31.55,31.75,28.8,28.8,321,2575
07/20/1971,29.35,29.85,27.85,28.95,754,2725
07/21/1971,29.25,30.4,29.2,29.7,604,2733
07/22/1971,30.05,30.85,29.1,29.1,449,2770
07/23/1971,28.7,29.15,27.55,28.95,368,2763
07/26/1971,29.45,29.85,28.55,29.8,341,2738
07/27/1971,30.2,31.4,30.2,31.35,244,2734
07/28/1971,31.65,32.75,30.95,30.95,539,2645
07/29/1971,31.15,31.15,29.6,29.75,436,2642
07/30/1971,29.5,30.35,28.95,30.25,328,2686
08/02/1971,30.45,30.8,29.95,30.8,383,2764
08/03/1971,30.9,31.95,30.9,31.95,210,2795
08/04/1971,31.7,32.15,30.85,30.95,387,2796
08/05/1971,29.95,30.75,29.55,30.25,312,2816
08/06/1971,31.05,32.25,30.6,32.15,365,2819
08/09/1971,32.35,35.15,32.35,35.15,400,2750
08/10/1971,35.75,36.45,34.95,35,756,2637
08/11/1971,34.45,35.65,33.95,35.45,654,2542
08/12/1971,35.5,36.35,34.95,36.25,459,2636
08/13/1971,36.4,36.85,35.5,36.45,384,2684
08/17/1971,35.25,35.25,33.45,33.45,344,2709
08/19/1971,32.55,35.45,32.45,32.55,323,2639
08/20/1971,32.2,32.2,29.7,30.05,178,2534
08/23/1971,30.15,30.15,27.5,27.5,284,2277
08/25/1971,29.7,29.7,27.95,29.05,172,1872
08/26/1971,29.2,30.75,29.2,30.5,227,1165
08/27/1971,30.47,30.47,29.2,29.25,134,1170
08/30/1971,28.85,28.85,27.95,28.2,180,1163
08/31/1971,28.2,28.45,27.1,28.25,216,1176
09/01/1971,28.05,29.15,28.05,28.95,305,1144
09/02/1971,28.35,28.35,27.7,27.75,182,1150
09/03/1971,27.6,28.15,27.35,28.1,141,1171
09/07/1971,28.05,28.95,27.15,28.5,99,1197
09/08/1971,29.35,29.4,28.95,29,148,1210
09/09/1971,28.75,29.6,28.55,29.55,121,1201
09/10/1971,29.45,29.8,28.95,29.35,141,1196
09/13/1971,28.95,29.25,28.15,28.9,160,1244
09/14/1971,28.6,29.6,28.55,29.4,140,1241
09/15/1971,29.05,29.35,28.4,29.1,136,1240
09/16/1971,28.65,29.85,28.45,29.4,100,1236
09/17/1971,29.85,29.85,27.95,28.45,186,1269
09/20/1971,28,28,27.25,27.45,157,1287
09/21/1971,27.25,27.8,26.65,27.75,113,1302
09/22/1971,27.85,28.25,27.5,27.75,143,1305
09/23/1971,28.1,28.45,27.65,27.85,62,1302
09/24/1971,27.85,28.15,27.4,28.05,120,1276
09/27/1971,28,28.35,27.75,28.25,102,1238
09/28/1971,28.1,28.8,27.85,28.45,46,1208
09/29/1971,28.5,28.8,28.45,28.8,102,1172
09/30/1971,29.15,30.45,29.15,30.35,22,1179
10/01/1971,30.9,31.35,30.25,31.15,304,1125
10/04/1971,31.7,31.7,30.9,31.35,284,1027
10/05/1971,31.3,31.3,30.6,31.15,95,1010
10/06/1971,31.2,31.9,31.2,31.85,73,1003
10/07/1971,31.8,31.8,31.05,31.05,114,995
10/08/1971,31.35,31.35,30.35,31.05,146,993
10/12/1971,31.15,31.95,31,31.85,147,943
10/13/1971,34.85,34.85,33.55,34.45,143,896
10/14/1971,34.25,34.35,33.6,33.6,196,847
10/15/1971,33.35,33.8,33.1,33.4,91,821
10/18/1971,33.65,34.2,33.65,33.65,165,812
10/19/1971,33.75,34.15,33.45,34,77,783
10/20/1971,34.2,34.4,33.95,34.4,44,770
10/21/1971,34.2,35.15,33.95,35.05,101,757
10/22/1971,35.2,35.95,34.95,34.95,116,756
10/26/1971,32.65,33.65,32.2,33.4,108,1413
10/27/1971,33.6,34.25,33.4,34.25,127,1417
10/28/1971,35.2,35.2,34.35,35.05,135,1445
10/29/1971,34.65,34.75,33.9,34.4,132,1420
11/01/1971,33.95,34.35,33.7,34,129,1393
11/02/1971,34.1,34.7,33.75,34.5,125,1387
11/03/1971,34.75,35.15,34.55,34.85,113,1382
11/04/1971,34.85,35.2,34.6,34.6,132,1377
11/05/1971,34.5,34.7,34.35,34.65,134,1358
11/08/1971,34.55,35.1,34.45,34.9,73,1346
11/09/1971,34.85,35.2,34.6,35.05,55,1343
11/10/1971,35.8,35.8,35.05,35.45,132,1346
11/11/1971,35.05,35.85,35.05,35.7,190,1328
11/12/1971,35.7,36.25,35.7,36.15,136,1338
11/15/1971,35.65,36.3,35.65,35.85,118,1364
11/16/1971,36.05,36.05,35.3,35.35,61,1375
11/17/1971,35.4,35.4,34.95,35.15,124,1416
11/18/1971,35.35,35.35,35.15,35.15,152,1433
11/19/1971,35.05,35.6,35.05,35.35,35,1421
11/22/1971,35.65,36.2,35.3,36.15,120,1399
11/23/1971,36.05,36.35,35.95,35.95,127,1384
11/24/1971,36.25,36.25,35.95,36,55,1376
11/26/1971,36.05,36.05,36,36.05,46,1372
11/29/1971,36,36.3,36,36.3,7,1375
11/30/1971,36.2,36.35,36.1,36.15,21,1374
12/01/1971,36.1,36.1,35.65,35.65,59,1363
12/02/1971,35.5,35.9,35.5,35.7,39,1356
12/03/1971,35.6,35.7,35.25,35.7,85,1354
12/06/1971,35.55,35.8,35.55,35.65,56,1340
12/07/1971,35.55,35.55,35.05,35.1,13,1334
12/08/1971,35.05,35.45,35.05,35.25,32,1345
12/09/1971,35.35,35.35,33.9,34.15,32,1354
12/10/1971,35.2,35.2,35.05,35.2,97,1340
12/13/1971,35.25,35.25,34.45,34.55,97,1340
12/14/1971,34.25,34.5,34.05,34.3,46,1384
12/15/1971,34.05,34.05,33.65,33.65,39,1378
12/16/1971,33.25,33.3,31.05,31.35,98,1388
12/17/1971,31.3,31.85,30.55,31.7,275,1382
12/20/1971,31.65,31.65,30.4,30.65,119,1361
12/21/1971,30.45,30.75,29.95,30.1,99,1345
12/22/1971,30.95,30.95,30.35,30.6,140,1371
12/23/1971,30.95,31.55,30.9,31.2,53,1363
12/27/1971,30.9,30.9,29.85,29.95,124,1164
12/28/1971,29.95,30.75,29.85,30.75,103,1139
12/29/1971,30.85,30.85,30.05,30.05,35,1149
12/30/1971,29.45,29.7,28.5,28.7,58,1152
01/03/1972,27.2,27.2,24.8,27.1,339,1065
01/04/1972,26.5,28.25,26.5,27.75,279,984
01/05/1972,29,29.4,28.45,29.25,241,1008
01/06/1972,28.65,28.7,27.5,27.55,298,1036
01/07/1972,27.55,28.2,27.35,27.4,335,1104
01/10/1972,26.7,27.35,26.5,27.2,214,1147
01/11/1972,27.85,28.35,27.45,28.3,289,1138
01/12/1972,28.55,29.25,28.45,29,124,1147
01/13/1972,30.35,30.6,29.9,30.55,268,1206
01/14/1972,31.45,31.45,30.25,30.9,393,1297
01/17/1972,29.55,29.65,28.7,29.25,468,1306
01/18/1972,28.65,31.05,28.65,30.25,290,1288
01/19/1972,30.05,30.55,29.65,30.25,372,1384
01/20/1972,29.95,30.55,29.55,29.55,208,1368
01/21/1972,29.55,30.15,29.55,29.85,98,1363
01/24/1972,29.95,30.55,29.85,30.35,66,1356
01/25/1972,30.35,32.95,30.35,32.95,158,1327
01/26/1972,32.2,33.25,32.15,32.6,235,1294
01/27/1972,31.95,32.4,31.65,31.7,313,1270
01/28/1972,31.65,31.65,30.55,30.75,146,1314
01/31/1972,30.05,30.35,29.7,30,129,1312
02/01/1972,30,30.7,30,30.55,144,1259
02/02/1972,31.75,31.95,31,31.25,65,1276
02/03/1972,31.85,32.05,31.55,31.8,184,1326
02/04/1972,31.3,31.3,29.2,30,174,1334
02/07/1972,29.85,30.3,29.5,30.2,255,1224
02/08/1972,30.35,30.7,29.7,29.8,112,1225
02/09/1972,29.55,29.7,29.2,29.45,145,1191
02/10/1972,27.65,28.4,27.65,27.7,143,1196
02/11/1972,27.7,27.85,27.45,27.45,160,1173
02/14/1972,27.4,27.4,26.05,26.4,182,1121
02/15/1972,26.35,27.05,26.35,26.8,392,1126
02/16/1972,26.65,26.95,26.35,26.35,174,1093
02/17/1972,26.55,27.4,25.95,27.2,249,1146
02/18/1972,26.65,27.05,26.05,26.45,151,1087
02/22/1972,26.65,26.7,25.95,25.95,138,1129
02/23/1972,25.75,25.85,25.4,25.45,81,1140
02/24/1972,25.7,25.7,25.25,25.25,145,1169
02/25/1972,25.25,25.25,24.55,24.95,81,1175
02/28/1972,23.75,25.15,23.6,25.1,221,1051
02/29/1972,25.25,26.7,25.2,26.65,149,1052
03/01/1972,26.45,27.1,26.2,26.2,289,1076
03/02/1972,26.2,26.55,24.8,24.8,235,1066
03/03/1972,24.7,25.55,24.45,24.85,227,1148
03/06/1972,24.95,25.35,24.85,25.3,268,1222
03/07/1972,25.3,26,25,25.95,164,1259
03/08/1972,26.1,26.35,25.95,26.15,125,1249
03/09/1972,25.65,25.65,24.9,25.35,114,1263
03/10/1972,24.95,25.45,24.65,24.65,106,1269
03/13/1972,24.2,24.6,23.5,23.75,131,1248
03/14/1972,23.45,24.1,23.25,23.35,236,1270
03/15/1972,23.05,23.85,23.05,23.75,218,1305
03/16/1972,23.95,24.95,23.95,24.3,81,1303
03/17/1972,24.3,24.45,22.5,22.75,260,1308
03/20/1972,22.45,22.45,21.95,22.35,258,1273
03/21/1972,22.75,22.75,20.95,20.95,162,1220
03/22/1972,20.95,21.4,20.45,20.55,227,1147
03/23/1972,20.75,21.15,20.2,20.45,237,1068
03/24/1972,20.45,21.1,20.45,20.9,127,1032
03/27/1972,20.9,21.55,20.9,21.4,94,995
03/28/1972,21.45,21.8,20.45,20.5,105,985
03/29/1972,20.95,20.95,20.4,20.9,113,958
03/30/1972,21.2,21.2,20.75,20.9,81,953
04/03/1972,20.5,20.5,19.6,19.85,34,949
04/04/1972,19.7,19.7,19.15,19.15,111,944
04/05/1972,19.05,19.65,19.05,19.45,106,890
04/06/1972,19.95,20.75,19.8,20.15,93,854
04/07/1972,20.15,20.65,19.35,19.45,119,823
04/10/1972,19.2,19.45,19.05,19.45,67,790
04/11/1972,20.55,21.6,20.2,21.45,93,768
04/12/1972,22,22,20.95,20.95,215,738
04/13/1972,20.45,20.45,19.45,19.85,151,756
04/14/1972,20.85,20.85,19.75,19.95,172,761
04/17/1972,20.15,20.35,20,20.05,68,750
04/18/1972,20.95,20.95,20.35,20.6,22,743
04/19/1972,21.85,21.85,21.05,21.8,47,736
04/20/1972,22.1,22.7,21.85,22.65,117,722
04/21/1972,22.75,22.95,22.4,22.45,114,696
04/24/1972,22.35,23,22.35,22.75,51,680
04/25/1972,22.75,22.75,22.25,22.75,40,664
04/26/1972,21.7,22.4,21.7,21.85,55,995
04/27/1972,22.65,22.75,21.9,21.95,136,1019
04/28/1972,21.5,21.9,21.35,21.85,240,1048
05/01/1972,21.55,21.9,21.4,21.7,151,1080
05/02/1972,21.45,21.85,21.45,21.85,94,1084
05/03/1972,22.05,22.65,22.05,22.65,101,1091
05/04/1972,23.35,24.3,23.3,23.6,109,1093
05/05/1972,23.75,23.8,23.4,23.7,332,1028
05/08/1972,23.75,24.45,23.75,24.35,71,1026
05/09/1972,24.45,24.55,24.15,24.45,122,992
05/10/1972,24.35,24.35,23.95,24,119,989
05/11/1972,23.7,23.7,22.75,22.9,59,994
05/12/1972,22.3,23.55,22.3,23.25,83,1018
05/15/1972,23.15,24,23.15,23.75,145,1029
05/16/1972,23.8,24.2,23.15,23.5,76,1030
05/17/1972,23.2,23.85,22.95,23.8,162,1084
05/18/1972,24.45,25.8,24.45,25.55,103,1110
05/19/1972,25.85,26,25.6,25.7,219,1065
05/22/1972,25.65,25.65,24.95,24.95,66,1059
05/23/1972,25.85,25.85,24.95,25.35,53,1045
05/24/1972,25.35,25.7,25.15,25.45,55,1048
05/25/1972,24.7,24.8,22.95,22.95,53,1042
05/26/1972,22.55,23.85,22.5,23.4,142,1011
05/30/1972,23.6,23.95,23.25,23.7,149,976
05/31/1972,23.7,23.7,22.7,23.05,40,987
06/01/1972,23.35,23.35,22.85,23.2,79,999
06/02/1972,24.45,24.75,23.85,23.85,37,999
06/05/1972,23.65,23.95,23.4,23.4,151,944
06/06/1972,23.35,23.45,23.35,23.35,42,930
06/07/1972,23.45,23.6,23.2,23.6,19,936
06/08/1972,23.95,23.95,23.75,23.8,38,930
06/09/1972,23,23.75,23,23.75,5,925
06/12/1972,22.95,25.15,22.95,25.15,95,916
06/13/1972,25.5,25.5,24.75,24.75,107,900
06/14/1972,24.55,24.55,24.3,24.3,72,860
06/15/1972,24.65,24.65,24.4,24.4,12,850
06/16/1972,24.3,24.45,23.8,23.95,8,849
06/19/1972,24.1,24.1,23.95,23.95,34,843
06/20/1972,23.95,24.05,22.55,23.2,17,833
06/21/1972,23.25,23.85,23.1,23.55,78,832
06/22/1972,23.1,24.45,23.05,23.6,108,793
06/23/1972,24.25,24.25,23.55,24.2,80,770
06/26/1972,21.05,21.6,20.95,21.45,70,1444
06/27/1972,21.35,21.9,21.05,21.75,62,1442
06/28/1972,21.75,21.85,21.7,21.75,102,1435
06/29/1972,21.7,21.95,21.5,21.95,44,1439
06/30/1972,22.25,22.4,22.2,22.4,66,1473
07/05/1972,22.15,22.15,21.45,21.45,70,1480
07/06/1972,21.15,21.55,20.95,21.35,75,1493
07/07/1972,21.15,21.6,21.15,21.3,126,1539
07/10/1972,20.95,21.3,20.95,20.95,99,1560
07/11/1972,22.2,22.2,21.35,21.85,56,1560
07/12/1972,22,22,21.6,21.6,117,1560
07/13/1972,22,22.95,21.75,22.65,49,1544
07/14/1972,22.95,23.3,22.75,22.95,275,1505
07/17/1972,22.95,23.7,22.55,23.65,262,1445
07/18/1972,24.1,24.1,23.35,23.75,210,1481
07/19/1972,23.55,23.55,22.9,22.9,294,1597
07/20/1972,22.7,23.25,22.6,23.2,89,1618
07/21/1972,23.35,25.05,23.25,25.05,94,1651
07/24/1972,25.65,26.95,25.15,26.45,149,1655
07/25/1972,26.85,27.45,25.95,26.75,387,1667
07/26/1972,26.45,26.75,25.9,26.25,223,1627
07/27/1972,25.7,26.8,25.45,26.8,110,1622
07/28/1972,27.1,28.05,27.1,27.45,129,1630
07/31/1972,27.95,28.2,26.55,26.55,192,1572
08/01/1972,26.25,27.05,26.25,26.9,154,1495
08/02/1972,26.95,27.7,26.95,27.4,105,1508
08/03/1972,27.55,27.6,26.45,27.05,116,1536
08/04/1972,27.05,27.15,26.55,26.75,88,1524
08/07/1972,26.8,26.95,25.65,26.2,61,1524
08/08/1972,25.55,26.45,25.55,26.3,187,1579
08/09/1972,26.45,27.1,26.45,27.05,70,1580
08/10/1972,26.85,27.45,26.85,27.25,84,1595
08/11/1972,27,27,26.35,26.35,131,1555
08/14/1972,26.4,26.4,25.75,25.75,76,1542
08/15/1972,24.95,24.95,23.85,23.95,79,1530
08/16/1972,24.35,25.05,24.2,24.2,260,1521
08/17/1972,24.5,24.85,24.1,24.2,195,1545
08/18/1972,23.95,24.45,23.6,24.25,137,1511
08/21/1972,23.8,25.25,23.65,24.45,121,1468
08/22/1972,24.7,25.45,24.25,24.95,82,1442
08/23/1972,25.85,25.85,24.95,25.65,86,1400
08/24/1972,25.7,25.7,25.05,25.4,54,1362
08/25/1972,25.2,25.45,25.2,25.4,34,1359
08/28/1972,20.35,20.95,20.35,20.65,13,834
08/29/1972,20.7,21.2,20.65,21.05,71,852
08/30/1972,20.95,20.95,20.65,20.95,131,888
08/31/1972,21.4,22.05,21.3,21.95,36,896
09/01/1972,21.95,22.45,21.9,22.35,203,939
09/05/1972,22.55,23.15,22.55,23.15,130,970
09/06/1972,23.4,24.2,23.4,24,87,997
09/07/1972,24.15,24.15,23.35,23.55,162,1051
09/08/1972,23.4,23.75,22.85,23.7,75,1076
09/11/1972,23.2,23.7,22.85,23.05,114,1089
09/12/1972,22.75,22.95,22.65,22.65,106,1089
09/13/1972,22.45,22.45,21.65,21.95,95,1134
09/14/1972,21.75,21.75,21.15,21.25,101,1134
09/15/1972,21.45,21.95,21.15,21.85,141,1113
09/18/1972,22.45,22.8,21.95,22.7,156,1120
09/19/1972,22.9,23.35,22.6,23.35,109,1159
09/20/1972,23.15,23.45,22.5,22.55,89,1157
09/21/1972,22.65,22.75,21.95,21.95,102,1170
09/22/1972,22.25,22.25,21.35,21.35,101,1187
09/25/1972,21.4,21.45,21,21.45,66,1199
09/26/1972,21.35,22.35,21.35,21.95,0,1198
09/27/1972,21.85,21.85,18.95,18.95,70,1174
09/28/1972,20.05,20.35,19.7,20.1,201,1122
09/29/1972,20.15,21.25,20.05,20.75,255,1065
10/02/1972,20.3,21.4,20.3,21.35,72,1063
10/03/1972,21.45,21.75,20.7,21.25,63,1069
10/04/1972,20.95,21.45,20.95,21.4,57,1050
10/05/1972,21.75,22.45,21.65,22.4,35,1033
10/06/1972,22.3,23.1,22.05,22.15,143,1001
10/10/1972,21.95,21.95,20.25,20.4,80,995
10/11/1972,20.2,20.6,20.2,20.55,96,953
10/12/1972,20.35,20.7,20,20.05,60,936
10/13/1972,17.05,17.05,17.05,17.05,130,893
10/16/1972,14.2,15.15,14.2,15.15,69,874
10/17/1972,16.15,16.15,15.15,16.05,225,854
10/18/1972,16.25,16.7,16.15,16.65,112,847
10/19/1972,17.25,17.75,17.05,17.05,94,815
10/20/1972,16.95,16.95,16.5,16.65,130,829
10/23/1972,18.45,18.45,17.15,18.05,60,838
10/24/1972,18.25,19.85,18.25,19.75,72,868
10/25/1972,19.45,20.15,18.95,20.15,195,860
10/26/1972,14.45,14.9,14.45,14.7,135,2531
10/27/1972,14.6,14.85,14.6,14.7,63,2526
10/30/1972,14.45,15.2,14.35,14.8,173,2472
10/31/1972,14.8,15.95,14.75,15.95,266,2389
11/01/1972,15.95,16.3,15.6,15.6,310,2349
11/02/1972,16.75,16.9,15.15,15.15,484,2359
11/03/1972,15.05,15.55,14.95,15.55,116,2348
11/06/1972,15.85,15.9,15.55,15.65,56,2341
11/08/1972,15.7,16.1,15.6,15.6,69,2338
11/09/1972,15.6,15.7,15.1,15.65,197,2286
11/10/1972,16.05,16.35,15.9,16.3,200,2260
11/13/1972,16.35,16.8,16.2,16.45,224,2267
11/14/1972,16.45,16.45,15.3,15.4,189,2319
11/15/1972,15.3,15.55,15.05,15.15,204,2376
11/16/1972,15.05,15.1,14.5,14.8,309,2398
11/17/1972,14.5,15.35,14.45,15.15,278,2493
11/20/1972,15.15,15.95,14.95,15.95,182,2441
11/21/1972,16.15,16.25,15.7,15.8,128,2457
11/22/1972,16,16.25,15.9,16.05,111,2433
11/24/1972,16.1,16.1,15.6,15.6,53,2424
11/27/1972,15.45,16.15,15.45,16.15,129,2440
11/28/1972,16.35,16.7,16.2,16.3,159,2468
11/29/1972,16.45,16.55,15.5,15.55,150,2512
11/30/1972,15.45,16.45,15.45,16.45,158,2536
12/01/1972,16.6,16.65,16.1,16.15,177,2544
12/04/1972,16.6,17.45,16.25,17.35,390,2589
12/05/1972,17.6,18.55,17.4,18.15,431,2528
12/06/1972,18.25,18.35,17.6,17.7,196,2525
12/07/1972,17.05,17.4,16.65,17.4,154,2523
12/08/1972,17.45,17.65,17.3,17.55,142,2509
12/11/1972,17.15,17.25,16.95,16.95,152,2453
12/12/1972,17.05,17.35,16.2,16.3,314,2429
12/13/1972,18.45,19.3,17.85,18.85,546,2336
12/14/1972,18.85,19.1,18.35,19,251,2284
12/15/1972,19.95,20.95,19.75,20.2,433,2349
12/18/1972,19.65,20.05,19.35,19.6,213,2339
12/19/1972,19.35,19.35,18.85,19.15,172,2298
12/20/1972,19.25,20.05,19.15,19.95,199,2244
12/21/1972,20.25,20.25,19.75,19.85,119,2223
12/22/1972,19.55,19.7,19.05,19.1,76,2209
12/26/1972,19.8,19.8,17.2,17.2,588,1584
12/27/1972,16.95,18.25,16.25,16.3,660,1577
12/29/1972,16.2,17.4,16.15,17.2,342,1649
01/02/1973,16.9,17.65,16.15,17.65,291,1723
01/03/1973,17.05,17.3,16.5,16.9,234,1676
01/04/1973,16.85,18.3,16.85,18.3,240,1675
01/05/1973,18.3,18.4,17.6,17.75,230,1703
01/08/1973,17.35,18.2,16.95,17.85,369,1700
01/09/1973,18.4,18.7,18.15,18.65,348,1759
01/10/1973,18.55,19.3,18.5,18.95,452,1719
01/11/1973,17.45,19.55,17.25,19.25,572,1800
01/12/1973,19.15,19.75,17.75,17.75,732,1862
01/15/1973,16.65,17.05,15.7,15.7,547,1855
01/16/1973,15.45,15.7,14.65,15.1,554,1761
01/17/1973,15.2,15.7,15.05,15.15,425,1855
01/18/1973,15.05,15.4,14.95,15.05,416,2028
01/19/1973,15.05,15.05,14,14.65,242,1917
01/22/1973,14.45,14.9,14.1,14.55,128,1870
01/23/1973,14.5,14.55,14.2,14.2,97,1865
01/24/1973,14.1,14.35,13.7,14.2,240,1841
01/26/1973,14.75,14.85,14.35,14.35,168,1915
01/29/1973,14.95,15.45,14.7,14.7,358,2005
01/30/1973,13.95,13.95,13.15,13.25,322,1940
01/31/1973,13.15,13.6,13.15,13.45,146,1927
02/01/1973,13.85,14.7,13.85,14.45,173,1864
02/02/1973,14.1,14.15,13.7,14.15,61,1854
02/05/1973,14.3,14.5,14.05,14.05,85,1837
02/06/1973,13.75,14.15,13.75,14.15,77,1807
02/07/1973,14.2,14.8,14.2,14.4,134,1773
02/08/1973,14.4,14.75,14.3,14.65,188,1753
02/09/1973,14.95,15.1,13.6,13.95,330,1773
02/12/1973,13.95,15.2,13.8,14.95,199,1745
02/13/1973,14.85,15.25,14.45,14.45,134,1709
02/14/1973,14.6,15.1,14.6,15,98,1705
02/15/1973,15,15.15,14.6,14.6,244,1725
02/16/1973,14.05,15.8,14.05,15.6,308,1651
02/20/1973,15.05,15.25,14.65,15.05,91,1614
02/21/1973,14.65,15.2,14.65,15.05,95,1596
02/22/1973,15.2,15.55,15.1,15.2,198,1531
02/23/1973,15.2,15.65,15.15,15.65,136,1476
02/26/1973,16.45,16.5,16.15,16.4,230,1321
02/27/1973,16.35,16.35,15.05,15.25,363,1375
02/28/1973,15.25,15.45,15.1,15.3,149,1421
03/01/1973,15.05,15.3,14.75,14.8,257,1497
03/02/1973,14.75,15.3,14.75,15.3,153,1448
03/05/1973,15,15.15,14.95,15.15,115,1464
03/06/1973,15.35,16.15,15.35,15.55,272,1438
03/07/1973,15.35,15.75,15.35,15.55,127,1451
03/08/1973,15.7,15.7,14.85,14.95,345,1571
03/09/1973,15,15.4,14.6,14.7,181,1571
03/12/1973,14.65,15.15,14.5,15.1,210,1537
03/13/1973,15.25,15.25,14.75,15.05,207,1547
03/14/1973,14.8,15.05,14.8,14.9,93,1532
03/15/1973,14.8,15.4,14.8,15.25,138,1495
03/16/1973,15.4,15.7,15.3,15.45,248,1484
03/19/1973,15.5,15.7,15.05,15.15,236,1510
03/20/1973,15.35,16.85,15.15,16.75,281,1526
03/21/1973,17.05,17.25,16.35,16.85,756,1505
03/22/1973,16.95,17,16.5,16.5,252,1533
03/23/1973,16.65,16.9,16.5,16.85,135,1543
03/26/1973,17.05,17.4,16.55,16.65,226,1425
03/27/1973,16.9,16.9,16.35,16.55,184,1424
03/28/1973,16.45,16.7,16,16.7,140,1408
03/29/1973,16.75,16.95,16.45,16.65,117,1348
03/30/1973,16.65,16.9,16.5,16.8,26,1344
04/02/1973,16.75,17.05,16.7,17,93,1312
04/03/1973,17.1,17.1,16.8,16.8,43,1286
04/04/1973,16.8,16.85,15.2,15.3,380,1125
04/05/1973,15.05,15.35,14.8,15.15,400,1053
04/06/1973,15,15.55,14.95,15.1,79,1040
04/09/1973,14.8,14.95,14.4,14.45,247,1094
04/10/1973,14.8,15.1,14.6,15.1,62,1061
04/11/1973,14.9,14.9,14.55,14.7,90,1059
04/12/1973,14.6,14.8,14.45,14.8,76,1074
04/13/1973,14.65,15.05,14.65,15.05,24,1080
04/16/1973,14.85,15.1,14.85,15.1,25,1072
04/17/1973,15.1,15.1,14.7,14.7,18,1075
04/18/1973,14.75,14.95,14.7,14.9,34,1073
04/19/1973,14.45,14.45,12.45,12.65,264,1010
04/23/1973,12.3,12.65,12.3,12.55,83,1017
04/24/1973,12.55,13.45,12.55,13.3,52,1005
04/25/1973,13.4,13.9,13.35,13.85,74,983
04/26/1973,13.45,13.45,13.2,13.3,54,862
04/27/1973,12.95,13.3,12.95,13.3,52,876
04/30/1973,13.35,13.45,13.2,13.25,75,898
05/01/1973,13.25,14.7,13.25,14.65,129,878
05/02/1973,14.85,14.85,14,14.3,93,855
05/03/1973,14.95,15.15,14.45,14.85,88,843
05/04/1973,14.85,14.85,14.45,14.45,54,846
05/07/1973,14.85,15.05,14.55,14.55,25,833
05/08/1973,14.5,14.6,14.5,14.55,31,834
05/09/1973,14.55,14.9,14.45,14.45,42,825
05/10/1973,14.45,14.45,13.5,13.5,136,872
05/11/1973,13.45,13.85,13.2,13.85,42,873
05/14/1973,13.75,14.1,13.75,14.1,49,864
05/15/1973,14.25,14.9,14.2,14.2,72,873
05/16/1973,14.15,14.15,13.55,13.8,41,865
05/17/1973,13.4,14.35,13.4,14.35,126,900
05/18/1973,14.55,14.55,14.3,14.4,34,915
05/21/1973,14.35,14.85,14.35,14.75,34,907
05/22/1973,15.2,16.2,14.85,15.95,269,795
05/23/1973,16.35,16.7,16.2,16.7,191,724
05/24/1973,15.85,16.45,15.85,16.05,109,727
05/25/1973,16.3,16.3,15.75,16.25,109,731
05/29/1973,16.75,17.2,16.45,16.95,181,733
05/30/1973,17.15,17.4,16.8,17.3,93,721
05/31/1973,17.35,17.45,15.85,15.95,98,705
06/01/1973,15.95,16.05,15.4,15.6,127,711
06/04/1973,15.75,16.6,15.75,16.6,49,712
06/05/1973,16.9,16.95,16.35,16.5,54,722
06/06/1973,16.15,16.15,15.15,15.2,71,695
06/07/1973,14.85,15.15,14.55,14.7,63,680
06/08/1973,14.6,15.05,14.6,14.85,10,678
06/11/1973,14.35,15.7,14.25,15.35,51,673
06/12/1973,15.45,15.9,15.45,15.5,50,695
06/13/1973,15.5,15.5,14.8,15.4,11,696
06/14/1973,15.15,15.55,14.9,14.9,31,675
06/15/1973,14.8,15.45,14.75,15.45,21,666
06/18/1973,15.3,15.6,15.3,15.55,21,660
06/19/1973,15.6,15.9,15.6,15.9,19,654
06/20/1973,15.9,16.1,15.5,15.6,31,653
06/21/1973,15.35,15.35,14.9,15.05,45,653
06/22/1973,14.95,15.35,14.95,14.95,6,647
06/25/1973,15.15,15.15,14.9,14.9,54,633
06/26/1973,15.45,15.5,14.8,14.9,73,860
06/27/1973,14.85,14.9,13.85,13.85,196,875
06/28/1973,13.95,14.55,13.95,14.25,231,921
06/29/1973,14.6,15.25,14.6,15.15,165,873
07/02/1973,15.5,15.9,15.35,15.7,176,860
07/03/1973,15.65,15.95,15.35,15.65,94,870
07/05/1973,15.75,16.35,15.65,16.3,161,889
07/06/1973,17.2,17.3,16.65,16.85,277,771
07/09/1973,17.2,18.7,17.2,18.7,278,839
07/10/1973,18.75,18.85,17.7,17.85,270,833
07/11/1973,18.05,21.75,18.05,20.85,221,825
07/12/1973,23.85,23.85,21.2,21.35,228,777
07/13/1973,21.25,22.45,20.95,22.25,114,801
07/16/1973,22.85,22.85,21.35,21.55,113,799
07/17/1973,21.85,21.85,19.4,19.4,222,836
07/18/1973,19.55,21.8,18.8,21.8,178,813
07/19/1973,22.45,22.65,20.75,20.9,171,867
07/20/1973,21.15,22.25,20.55,22.15,73,855
07/23/1973,22.85,25.15,22.85,25.15,322,978
07/24/1973,24.6,24.95,22.15,22.35,166,1008
07/25/1973,22.9,23.95,22.4,23.1,112,1003
07/26/1973,23.75,25.2,23.15,23.2,147,1034
07/27/1973,22.95,22.95,20.2,20.2,212,988
07/30/1973,19.8,22.05,19.05,22.05,154,911
07/31/1973,21.75,22.05,21.3,21.3,79,878
08/01/1973,22.25,22.45,21.05,22.05,102,864
08/02/1973,23.25,23.25,21.05,21.45,102,863
08/03/1973,19.95,21.7,19.95,20.55,81,848
08/06/1973,21.05,21.05,19.7,20.45,78,857
08/07/1973,20.4,21.1,20.2,20.75,87,828
08/08/1973,20.7,21.05,19.6,19.8,89,792
08/09/1973,19.6,20.9,19.55,20.9,116,783
08/10/1973,21.55,23.9,21.55,23.4,169,793
08/13/1973,24.95,24.95,21.95,21.95,300,795
08/14/1973,21.55,21.8,20.75,21.05,175,772
08/15/1973,20.95,21.9,20.8,21.85,54,778
08/16/1973,21.35,21.35,19.55,19.95,114,768
08/17/1973,19.5,19.95,18.5,19.95,131,717
08/20/1973,20.15,20.15,18.15,18.25,50,727
08/21/1973,17.75,18.7,16.95,17.05,222,692
08/22/1973,16.85,17.45,16.35,17.05,208,671
08/23/1973,17.45,18.7,17,18.7,237,669
08/24/1973,19.15,19.45,18.45,19.1,86,657
08/27/1973,19.25,19.75,18.65,19.05,95,1363
08/28/1973,18.95,19.2,18.25,19.1,162,1349
08/29/1973,19.05,19.6,18.8,19.05,111,1337
08/30/1973,19.35,19.35,18.55,19,63,1342
08/31/1973,19.25,19.85,19.25,19.8,157,1295
09/04/1973,19.75,19.75,18.9,18.9,71,1296
09/05/1973,18.7,19.19,18.55,19.1,144,1309
09/06/1973,18.75,19.3,18.7,19.05,155,1305
09/07/1973,19.25,20.15,19.25,19.45,192,1335
09/10/1973,19.2,19.85,19.2,19.5,92,1419
09/11/1973,19.2,20.25,19.2,19.6,134,1310
09/12/1973,19.5,19.5,18.75,18.85,176,1269
09/13/1973,19.3,19.9,18.7,19.9,201,1272
09/14/1973,19.7,19.95,19.4,19.95,149,1248
09/17/1973,20.45,20.85,19.85,20.85,329,1238
09/18/1973,20.95,21.3,20.4,20.55,187,1259
09/19/1973,20.3,21.2,20.3,21.15,151,1271
09/20/1973,21.1,21.4,20.15,20.15,118,1288
09/21/1973,20.25,20.7,20.25,20.3,18,1279
09/24/1973,20.8,20.8,20.35,20.6,30,1274
09/25/1973,20.6,22.45,20.6,22.05,78,1259
09/26/1973,22.75,23.7,22.55,22.9,338,1235
09/27/1973,23.2,23.2,21.45,21.45,80,1226
09/28/1973,21.3,21.85,20.9,21.7,53,1225
10/01/1973,22.2,22.45,21.7,21.75,73,1221
10/02/1973,21.55,21.55,20.95,21.05,95,1216
10/03/1973,21.05,21.7,21,21.45,61,1226
10/04/1973,21.05,21.45,21.05,21.45,64,1189
10/05/1973,21.5,21.9,21.3,21.35,108,1160
10/09/1973,21.95,22.35,21.3,21.3,142,1121
10/10/1973,21.45,21.7,21.3,21.45,113,1067
10/11/1973,21.25,22.15,21.25,21.95,60,1048
10/12/1973,22.45,23.95,22.45,23.2,150,1005
10/15/1973,26.2,26.2,26.2,26.2,64,963
10/16/1973,26.45,26.55,25.55,26.45,178,990
10/17/1973,25.95,26.55,25.8,26,60,949
10/18/1973,25.95,26.45,25.7,25.95,57,926
10/19/1973,26.35,27.45,26.3,27.35,172,974
10/23/1973,26.95,27.05,26.5,26.55,82,952
10/24/1973,26.6,27.05,26.1,26.95,35,930
10/25/1973,26.65,27.95,26.45,27.95,30,938
10/26/1973,28.45,29.15,27.9,28.85,246,1892
10/29/1973,28.95,29.2,28.35,28.35,238,1875
10/30/1973,28.05,28.5,27.75,27.75,334,1910
10/31/1973,27.3,27.95,26.55,27.95,694,1838
11/01/1973,27.85,28.5,27.75,27.75,313,1849
11/02/1973,27.75,28.25,27.45,28.2,106,1844
11/05/1973,28.1,28.85,28.1,28.65,175,1873
11/07/1973,28.95,29.35,28.75,29,299,1888
11/08/1973,29.1,29.55,28.25,28.25,328,1826
11/09/1973,28.05,28.4,27.7,27.95,198,1796
11/12/1973,28.25,28.7,28.05,28.2,113,1817
11/13/1973,28.15,28.55,28.15,28.2,222,1786
11/14/1973,28.1,29.45,27.75,29.4,353,1817
11/15/1973,29.35,29.85,28.85,29.39,292,1861
11/16/1973,29.25,30.15,29.05,30.1,372,1893
11/19/1973,30.1,30.45,29.85,30.4,236,1973
11/20/1973,30.55,30.55,28.2,28.2,336,2008
11/21/1973,28.45,29.25,28.3,28.7,244,2030
11/23/1973,28.55,29.3,28.55,28.85,92,2024
11/26/1973,28.75,28.75,26.75,27.1,714,1709
11/27/1973,26.85,27.95,26.85,27.75,325,1717
11/28/1973,27.75,28.7,27.75,28.55,201,1694
11/29/1973,27.95,28.35,27.9,27.95,36,1672
11/30/1973,27.7,28.7,27.5,28.55,100,1658
12/03/1973,28.7,28.7,27.6,27.65,283,1674
12/04/1973,27.8,29.15,27.7,29.1,217,1660
12/05/1973,29.1,29.3,28.35,28.5,171,1696
12/06/1973,28.5,28.75,28.05,28.5,135,1619
12/07/1973,28.3,28.95,28.3,28.75,112,1589
12/10/1973,29.05,29.65,29,29,341,1615
12/11/1973,28.35,28.6,27.6,27.6,257,1589
12/12/1973,27.45,28.05,27.15,27.5,181,1541
12/13/1973,27.5,28.7,27.5,28.3,106,1549
12/14/1973,28.4,28.4,27.7,27.75,62,1541
12/17/1973,29.35,29.55,28.95,29.15,178,1537
12/18/1973,28.6,28.7,28.1,28.4,344,1567
12/19/1973,28.4,28.8,28.25,28.45,170,1605
12/20/1973,28.45,28.45,28.05,28.2,221,1650
12/21/1973,28.05,28.05,26.85,27.2,315,1585
12/26/1973,27.45,27.45,25.95,25.95,415,2249
12/27/1973,26,26.55,25.45,26.1,367,2226
12/28/1973,26.15,26.6,25.6,26,194,2229
01/02/1974,26.55,26.95,26.25,26.9,254,2322
01/03/1974,26.85,26.9,26.2,26.25,226,2407
01/04/1974,26.2,26.2,24.95,25.8,302,2433
01/07/1974,26.2,26.2,25.45,25.85,271,2495
01/08/1974,25.75,25.85,23.6,24.5,368,2461
01/09/1974,24.8,24.85,24.5,24.55,224,2439
01/10/1974,25.3,26.2,25.25,26.05,325,2533
01/11/1974,26,26,25.05,25.4,154,2541
01/14/1974,25.2,25.3,24.9,24.95,334,2574
01/15/1974,24.75,24.9,24.4,24.6,315,2524
01/16/1974,24.65,24.85,24.45,24.8,174,2594
01/17/1974,25.15,25.8,25.15,25.55,221,2675
01/18/1974,25.15,25.35,24.85,24.85,432,2833
01/21/1974,24.85,24.85,23.75,23.95,599,2641
01/22/1974,23.2,23.55,23,23.15,476,2427
01/23/1974,23.05,23.75,23.05,23.65,178,2417
01/24/1974,23.55,24.35,23.55,24.3,109,2459
01/25/1974,24.6,25.65,24.6,24.7,367,2492
01/28/1974,25.15,25.55,24.95,25.35,123,2490
01/29/1974,25.3,25.4,24.65,24.75,181,2514
01/30/1974,24.95,25.15,24.45,24.9,121,2476
01/31/1974,25.15,25.35,24.6,24.6,116,2470
02/01/1974,24.6,25.1,24.55,25.1,52,2459
02/04/1974,24.95,26.25,24.95,25.95,324,2428
02/05/1974,25.7,25.95,25.35,25.75,115,2383
02/06/1974,26.15,26.15,25.2,25.45,27,2364
02/07/1974,25.6,25.65,24.75,24.8,96,2378
02/08/1974,24.8,26.25,24.7,25.55,222,2338
02/11/1974,23.55,24.8,22.45,22.45,401,2182
02/12/1974,22.45,23.05,22.3,22.9,233,2172
02/13/1974,22.35,22.8,22.35,22.7,66,2171
02/14/1974,22.75,23.05,22.75,22.95,43,2170
02/15/1974,23.15,23.4,22.4,22.6,143,2141
02/19/1974,22.45,22.85,21.6,21.6,280,2071
02/20/1974,21.8,22.2,21.75,22.2,151,2028
02/21/1974,22.15,22.2,21.05,21.05,265,1974
02/22/1974,21.3,21.4,20.75,20.9,232,1906
02/25/1974,21.95,22.45,21.9,22.05,117,1824
02/26/1974,23.95,24.45,23.95,24.25,303,1711
02/27/1974,22.6,22.75,21.75,21.8,391,1669
02/28/1974,21.55,22.2,21.55,21.75,211,1672
03/01/1974,21.7,21.95,21.65,21.7,137,1679
03/04/1974,21.75,22.2,21.75,21.9,165,1721
03/05/1974,21.95,22.25,21.75,22.2,100,1731
03/06/1974,22.1,22.15,20.95,21.1,352,1633
03/07/1974,21.25,21.45,21.1,21.45,82,1601
03/08/1974,21.8,21.8,20.95,21.2,325,1648
03/11/1974,19.95,19.95,18.85,19.45,289,1542
03/12/1974,18.95,19.85,18.95,19.7,163,1505
03/13/1974,19.6,19.75,19.25,19.5,71,1517
03/14/1974,19.65,19.9,19.1,19.35,176,1516
03/15/1974,19.2,20.4,19.2,20.3,113,1487
03/18/1974,20.45,20.85,19.95,20.15,259,1558
03/19/1974,20.05,20.05,18.45,19.1,149,1535
03/20/1974,18.75,18.95,18.35,18.7,110,1488
03/21/1974,18.75,18.9,18.45,18.65,72,1461
03/22/1974,18.2,18.2,17.1,17.2,156,1449
03/25/1974,17.05,17.85,17.05,17.25,97,1432
03/26/1974,17.75,17.75,16.9,17.2,111,1370
03/27/1974,17.5,17.5,16.8,16.8,67,1384
03/28/1974,16.55,17.85,16.55,17.7,83,1363
03/29/1974,17.75,19,17.75,17.75,163,1320
04/01/1974,18.7,18.75,17.9,17.95,114,1331
04/02/1974,17.7,18.65,17.7,18.15,102,1305
04/03/1974,18.45,18.45,18.15,18.35,23,1301
04/04/1974,18.05,18.15,17.85,17.95,68,1285
04/05/1974,17.75,18.15,17.75,18,13,1281
04/08/1974,17.95,18.7,17.7,17.7,69,1229
04/09/1974,18.9,19,18.45,18.45,37,1198
04/10/1974,18.45,18.5,18.15,18.4,93,1161
04/11/1974,18.55,18.7,18.15,18.5,66,1137
04/15/1974,18.5,19.6,18.5,19.5,67,1135
04/16/1974,19.45,19.45,19.1,19.2,105,1100
04/17/1974,19.2,19.25,18.45,18.45,56,1071
04/18/1974,18.25,18.25,18.05,18.05,13,1062
04/19/1974,18.05,18.75,18.05,18.7,33,1039
04/22/1974,18.6,18.65,18.6,18.6,35,1010
04/23/1974,18.65,18.9,18.3,18.85,53,990
04/24/1974,18.8,19,18.8,18.95,55,956
04/25/1974,18.95,19.5,18.95,19.35,179,828
04/26/1974,20.95,21.75,20.75,21.7,171,1021
04/29/1974,22.5,22.55,21.75,22.05,174,1070
04/30/1974,21.25,21.55,20.95,21.2,112,1067
05/01/1974,21.2,21.95,21.2,21.8,123,1099
05/02/1974,21.65,22.05,21.2,21.5,96,1106
05/03/1974,21.2,22,20.8,20.9,81,1105
05/06/1974,20.65,20.95,20.35,20.35,158,1101
05/07/1974,20.2,20.75,20.15,20.75,100,1091
05/08/1974,21,21.8,20.8,21.65,117,1087
05/09/1974,21.05,21.2,20.55,20.75,104,1130
05/10/1974,20.55,21.05,20.5,20.9,27,1140
05/13/1974,20.55,21,20.5,20.75,66,1137
05/14/1974,20.9,21.25,20.9,21.05,108,1168
05/15/1974,21,21,20.25,20.3,114,1195
05/16/1974,20.25,20.85,20.25,20.7,67,1199
05/17/1974,20.3,20.6,19.55,19.9,217,1211
05/20/1974,19.45,19.5,18.85,18.92,374,1042
05/21/1974,18.75,19,18.45,18.75,234,976
05/22/1974,18.65,19.35,18.65,18.9,96,974
05/23/1974,18.95,19.35,18.85,19.3,69,934
05/24/1974,19.05,19.1,18.85,19.1,47,928
05/28/1974,18.85,19.1,18.8,19.05,50,906
05/29/1974,19.15,19.55,19.15,19.3,49,877
05/30/1974,19.3,19.45,19.25,19.3,20,865
05/31/1974,19.6,20.2,19.5,20.1,103,815
06/03/1974,20.4,20.4,19.75,19.75,113,799
06/04/1974,19.8,19.8,19.8,19.8,70,752
06/05/1974,19.8,19.85,19.65,19.8,27,742
06/06/1974,19.55,19.95,19.55,19.65,21,740
06/07/1974,19.7,19.85,19.6,19.6,41,725
06/10/1974,19.6,19.7,19.3,19.45,28,718
06/11/1974,19.55,19.85,19.3,19.35,48,687
06/12/1974,19.15,19.3,18.95,19.05,125,666
06/13/1974,18.95,18.95,18.75,18.95,21,666
06/14/1974,18.85,19.8,18.85,19.8,27,662
06/17/1974,20.05,20.35,20.05,20.3,60,628
06/18/1974,20.85,22.7,20.55,22.7,254,645
06/19/1974,22.8,22.8,20.45,20.6,55,649
06/20/1974,20.85,21.45,20.85,21.45,17,654
06/21/1974,21.2,21.45,21.15,21.45,3,656
06/24/1974,21.9,21.9,21.6,21.85,61,656
06/25/1974,21.5,21.7,21.3,21.45,39,632
06/26/1974,23.05,23.05,22.15,22.35,58,844
06/27/1974,22.85,22.85,21.25,21.35,112,841
06/28/1974,21.25,21.65,20.95,21.05,69,812
07/01/1974,21.05,21.9,20.95,21.6,35,814
07/02/1974,22.15,22.15,21.65,21.7,25,809
07/03/1974,21.85,21.9,21.65,21.9,3,810
07/05/1974,22.05,22.1,21.65,21.65,20,813
07/08/1974,21.85,22.15,21.85,21.9,43,816
07/09/1974,21.65,21.7,20.95,21,25,816
07/10/1974,20.9,20.95,20.65,20.65,86,782
07/11/1974,20.55,20.75,20.55,20.75,72,764
07/12/1974,20.7,20.85,20.45,20.5,151,771
07/15/1974,20.45,21.25,20.45,21.15,77,748
07/16/1974,21.45,21.45,21,21,3,748
07/17/1974,20.95,21.15,20.95,21.05,32,753
07/18/1974,21.25,21.85,21.25,21.65,102,738
07/19/1974,22.45,24.1,22.45,23.9,160,665
07/22/1974,24,24.45,23.85,24.25,85,680
07/23/1974,24.25,24.25,22.85,22.85,45,687
07/24/1974,23.4,25.2,23.4,25.2,94,682
07/25/1974,25.45,25.45,24.25,24.25,122,715
07/26/1974,24.35,24.75,23.25,23.7,55,727
07/29/1974,24.35,25.35,24.35,25.1,92,751
07/30/1974,25.15,25.2,22.95,23.25,124,721
07/31/1974,23.25,23.45,22.7,23.45,59,717
08/01/1974,24.05,24.05,22.6,22.6,43,712
08/02/1974,22.55,22.9,22.25,22.9,47,694
08/05/1974,22.65,23.25,22.65,23.15,22,687
08/06/1974,22.95,23.55,22.95,23.55,11,687
08/07/1974,23.95,24.35,23.95,24.15,34,682
08/08/1974,24.15,24.15,23,23.35,29,676
08/09/1974,23.4,23.45,23,23,4,676
08/12/1974,23.35,23.35,22.75,22.75,13,677
08/13/1974,24.85,25.4,24.45,25.4,78,693
08/14/1974,25.2,25.2,23,23.25,92,662
08/15/1974,22.95,23.25,22.95,23.25,32,656
08/16/1974,23.15,23.95,22.95,22.95,12,654
08/19/1974,23.15,23.35,22.95,22.95,10,646
08/20/1974,22.7,23.15,22.45,22.45,177,518
08/21/1974,22.15,22.3,21.75,22.25,88,452
08/22/1974,22.1,23.15,22.1,23.15,34,430
08/23/1974,23.15,23.45,22.75,23.25,10,426
08/26/1974,24.7,24.85,24.05,24.05,22,1120
08/27/1974,24.4,24.4,23.95,24.15,52,1102
08/28/1974,24.65,25.3,24.65,25.1,119,1103
08/29/1974,25.15,25.45,24.95,25.45,23,1106
08/30/1974,25.45,25.45,25.05,25.05,13,1100
09/03/1974,25.3,25.75,24.65,24.65,57,1130
09/04/1974,24.45,24.95,24.2,24.95,45,1109
09/05/1974,24.95,25.25,24.75,25.05,43,1085
09/06/1974,25.4,25.95,25.35,25.4,173,1113
09/09/1974,25.15,25.65,25,25.4,67,1097
09/10/1974,25.5,26.3,25.45,26,53,1092
09/11/1974,25.95,25.95,25.55,25.8,53,1098
09/12/1974,25.85,26.2,25,25,42,1090
09/13/1974,24.85,25.15,24.55,24.55,69,1062
09/16/1974,24.5,24.85,24.4,24.45,90,1018
09/17/1974,24.4,24.75,24.35,24.55,47,1001
09/18/1974,24.55,25.25,24.55,24.95,30,978
09/19/1974,24.95,25.5,24.95,25.3,15,980
09/20/1974,25.25,25.25,24.75,24.75,24,965
09/23/1974,24.75,25.55,24.75,25.55,23,954
09/24/1974,25.45,25.85,25.45,25.45,45,952
09/25/1974,25.2,25.7,25.2,25.3,20,939
09/26/1974,25.25,26.1,25.25,25.5,30,925
09/27/1974,25.25,25.85,25.25,25.45,8,919
09/30/1974,25.85,27.95,25.85,27.2,207,982
10/01/1974,27.15,27.45,26.5,26.5,60,1004
10/02/1974,26.65,27.2,26.65,27.2,9,1008
10/03/1974,27.25,28.6,27.25,28.4,61,1004
10/04/1974,28.65,28.65,27.65,27.8,105,963
10/07/1974,25.75,27.2,25.55,27.05,93,914
10/08/1974,26.8,27,25.85,26.1,69,882
10/09/1974,26.45,27,26.35,26.6,85,834
10/10/1974,26.45,26.95,26.35,26.95,84,816
10/11/1974,23.95,24.85,23.95,23.95,146,757
10/14/1974,21.95,22.15,21.85,22.15,80,715
10/15/1974,21.95,22.95,21.95,22.35,29,713
10/16/1974,22.45,22.7,22.45,22.55,5,711
10/17/1974,22.45,22.95,22.45,22.45,37,693
10/18/1974,22.45,23.05,22.45,23.05,44,677
10/21/1974,23.2,23.8,23.2,23.8,57,641
10/22/1974,23.7,23.7,23.5,23.55,41,610
10/23/1974,23.45,23.95,23.3,23.3,86,565
10/24/1974,23.2,23.55,23,23.55,44,555
10/25/1974,23.55,23.55,23.15,23.35,72,510
10/28/1974,25.65,26.3,25.65,26.15,179,2551
10/29/1974,26.7,27.6,26.55,27.6,303,2497
10/30/1974,27.3,27.4,26.7,27.3,296,2518
10/31/1974,27.3,27.65,27.2,27.6,126,2569
11/01/1974,27.9,28.2,27.25,27.35,310,2692
11/04/1974,27.25,27.7,27.2,27.6,162,2616
11/06/1974,27.6,28.2,27.6,28,116,2647
11/07/1974,28.3,28.7,28.05,28.3,286,2685
11/08/1974,28.35,28.45,27.7,27.7,186,2697
11/11/1974,28.15,28.15,27.35,27.4,103,2692
11/12/1974,27.25,27.55,27.2,27.25,154,2657
11/13/1974,27.25,28.15,27.25,27.8,210,2647
11/14/1974,28.05,28.6,28,28.15,180,2685
11/15/1974,28.3,28.85,28.2,28.65,219,2653
11/18/1974,29.2,29.3,27.9,28.1,224,2608
11/19/1974,27.95,28.75,27.95,28.7,169,2587
11/20/1974,28.8,29.05,28.45,29,108,2571
11/21/1974,28.9,28.9,28.15,28.15,106,2587
11/22/1974,27.95,28.7,27.95,28.6,109,2576
11/25/1974,28.8,28.85,28.25,28.35,106,2590
11/26/1974,28.35,28.7,28.2,28.6,107,2601
11/27/1974,28.65,28.75,28.05,28.15,130,2582
11/29/1974,28.05,28.15,27.8,28.05,157,2552
12/02/1974,28.25,28.7,27.55,27.6,193,2478
12/03/1974,27.25,27.3,26.1,26.45,492,2297
12/04/1974,26.5,26.9,26.45,26.45,89,2294
12/05/1974,26.6,27.5,26.45,27.15,241,2247
12/06/1974,27.5,27.85,26.75,27.2,209,2193
12/09/1974,27.4,27.45,26.25,26.35,188,2195
12/10/1974,26.3,26.9,26.2,26.2,105,2113
12/11/1974,26.8,26.8,25.35,25.35,244,2026
12/12/1974,25,25.35,24.8,25.3,192,1967
12/13/1974,25.35,25.55,24.8,25,101,1933
12/16/1974,25.15,25.2,24.7,24.75,162,1808
12/17/1974,24.65,24.75,23.5,23.6,317,1616
12/18/1974,23.65,23.7,22.7,23.3,242,1575
12/19/1974,23.6,23.9,23.3,23.7,150,1464
12/20/1974,23.45,23.6,23.25,23.5,224,1538
12/23/1974,23.6,23.7,21.9,22.35,299,1441
12/24/1974,22.25,22.65,22.2,22.45,30,1432
12/26/1974,24.85,25,24.35,24.65,55,1639
12/27/1974,24.75,25.05,24.6,24.6,83,1635
12/30/1974,24.9,24.9,24.5,24.7,136,1628
12/31/1974,24.5,24.65,24.5,24.65,49,1596
01/02/1975,24.9,24.95,24.7,24.95,114,1581
01/03/1975,24.75,24.95,24.5,24.8,101,1637
01/06/1975,24.85,25,24.8,25,94,1644
01/07/1975,25.2,25.25,24.65,24.65,143,1679
01/08/1975,24.5,24.5,22.95,23.25,406,1589
01/09/1975,23,23.75,22.45,22.65,271,1583
01/10/1975,22.95,23.6,22.95,23.05,263,1567
01/13/1975,23.55,23.9,23.45,23.85,135,1577
01/14/1975,23.2,23.25,21.4,21.55,276,1549
01/15/1975,21.2,21.85,20.45,20.5,425,1468
01/16/1975,20.6,20.95,18.95,19.2,326,1419
01/17/1975,19.1,19.85,18.95,19.7,216,1417
01/20/1975,19.95,20.5,19.9,20.5,200,1359
01/21/1975,20.45,20.7,19.45,19.45,64,1363
01/22/1975,19.45,19.45,18.95,19.25,121,1333
01/23/1975,19.25,19.25,17.05,17.45,328,1274
01/24/1975,17.75,17.95,17.55,17.95,105,1280
01/27/1975,17.75,17.8,17.5,17.65,88,1265
01/28/1975,17.7,18.3,17.7,17.75,52,1239
01/29/1975,18.2,18.2,17.85,17.95,54,1225
01/30/1975,18.45,19.85,18.45,19.8,108,1203
01/31/1975,19.8,20.15,19.45,20.1,148,1203
02/03/1975,20.05,20.05,19.5,19.75,84,1208
02/04/1975,20.15,20.65,19.9,20.55,167,1233
02/05/1975,19.95,19.95,19.95,19.95,112,1218
02/06/1975,20.1,20.35,20.1,20.1,47,1208
02/07/1975,20.35,20.55,20,20.1,73,1176
02/10/1975,19.7,19.7,18.9,19.2,107,1172
02/11/1975,18.95,18.95,18,18.95,58,1162
02/12/1975,19.1,19.15,18.65,18.65,52,1177
02/13/1975,18.75,19.2,18.75,19.2,14,1171
02/14/1975,19.45,19.45,18.5,18.5,30,1153
02/18/1975,17.95,18.4,17.95,18.1,11,1152
02/19/1975,18.2,18.25,17.7,17.7,40,1144
02/20/1975,17.75,17.9,17.65,17.65,54,1141
02/21/1975,17.75,18.2,17.75,18.2,64,1126
02/24/1975,18.1,18.9,18.1,18.8,75,1089
02/25/1975,18.7,18.7,18.45,18.5,33,1069
02/26/1975,19.85,20.3,19.75,20.25,32,555
02/27/1975,20.45,20.55,20.05,20.05,37,569
02/28/1975,20.1,20.6,20.1,20.3,64,576
03/03/1975,20.35,20.55,20.25,20.45,49,606
03/04/1975,20.55,20.55,20.3,20.3,44,611
03/05/1975,20.3,20.4,20.25,20.4,34,627
03/06/1975,20.35,20.95,20.35,20.9,114,605
03/07/1975,20.95,21.2,20.9,21,63,614
03/10/1975,20.95,21.35,20.8,21.3,55,619
03/11/1975,21.4,21.45,21.2,21.35,87,666
03/12/1975,20.65,20.9,20.35,20.45,143,754
03/13/1975,20.45,21.2,20.45,21.2,195,899
03/14/1975,21.25,21.65,21.1,21.1,182,982
03/17/1975,21.1,21.65,20.95,21.5,174,1064
03/18/1975,21.5,21.5,21.05,21.3,90,1033
03/19/1975,21.25,21.55,21.25,21.55,72,1004
03/20/1975,21.65,21.65,21.2,21.25,30,998
03/21/1975,20.35,20.4,20.05,20.25,76,990
03/24/1975,19.85,20.45,19.85,20.45,53,963
03/25/1975,20.8,20.85,20.25,20.25,21,954
03/26/1975,19.95,20.25,19.2,19.4,88,930
03/27/1975,18.95,19.45,18.95,19.4,115,915
03/31/1975,19.35,19.5,18.95,18.95,73,938
04/01/1975,18.5,18.65,18.05,18.25,153,996
04/02/1975,18.25,18.85,18.1,18.75,117,879
04/03/1975,18.95,19.7,18.95,19.05,82,833
04/04/1975,19,19.15,18.9,19.15,27,845
04/07/1975,19.35,19.35,18.85,19.1,24,821
04/08/1975,19,19.35,18.95,19.35,21,822
04/09/1975,19.35,19.8,19.25,19.45,74,792
04/10/1975,19.75,19.95,19.55,19.85,53,764
04/11/1975,19.85,20.2,19.85,20.1,82,731
04/14/1975,20.15,20.15,19.75,19.85,25,709
04/15/1975,19.7,19.7,19,19.15,15,707
04/16/1975,18.95,19.65,18.95,19.45,56,684
04/17/1975,19.25,19.3,18.85,19.3,22,674
04/18/1975,19.05,19.65,19.05,19.65,16,676
04/21/1975,19.65,19.65,19.25,19.25,9,673
04/22/1975,18.85,19.25,18.85,18.95,13,668
04/23/1975,19.3,19.7,19.1,19.65,12,663
04/24/1975,19.35,20.25,19.35,20.2,40,642
04/25/1975,20.2,20.4,20.2,20.3,23,627
04/28/1975,22.6,22.6,22.05,22.15,50,623
04/29/1975,21.9,22.4,21.9,22.4,80,641
04/30/1975,22.45,22.6,22.35,22.6,46,649
05/01/1975,22.7,22.95,22.5,22.55,118,655
05/02/1975,22.55,22.75,22.55,22.6,44,685
05/05/1975,22.85,23.55,22.85,23.3,181,740
05/06/1975,23.45,24.05,23.45,23.7,227,768
05/07/1975,23.85,24.3,23.55,23.6,87,799
05/08/1975,23.95,24.05,23.75,23.95,91,839
05/09/1975,24.05,24.2,23.95,24.15,81,859
05/12/1975,22.95,23.05,22.8,22.95,153,904
05/13/1975,23.1,23.85,23.05,23.85,119,929
05/14/1975,24.35,25.45,24.35,25.3,131,971
05/15/1975,24.95,24.95,24.45,24.45,143,1027
05/16/1975,24.7,24.7,24.25,24.5,108,1032
05/19/1975,24.55,24.75,24.45,24.45,19,1036
05/20/1975,24.5,24.5,23.55,23.85,59,1025
05/21/1975,23.75,23.75,22.95,23.2,55,1011
05/22/1975,22.8,23.65,22.8,23.65,68,1040
05/23/1975,23.7,23.8,23.3,23.8,30,1043
05/27/1975,23.75,24.25,23.5,23.95,56,1044
05/28/1975,23.3,23.85,23.3,23.6,64,1059
05/29/1975,23.65,23.9,23.5,23.55,79,1071
05/30/1975,23.85,24.4,23.85,23.95,79,1062
06/02/1975,23.9,24.15,23.9,24,29,1060
06/03/1975,23.85,24.1,23.75,23.8,57,1066
06/04/1975,23.7,23.95,23.7,23.8,32,1049
06/05/1975,23.75,24.35,23.75,23.85,25,1044
06/06/1975,23.95,24.75,23.95,24.6,33,1046
06/09/1975,24.55,24.75,24.55,24.6,34,1069
06/10/1975,24.5,24.8,24.4,24.4,55,1023
06/11/1975,24.4,24.4,23.75,24,77,982
06/12/1975,23.95,24.85,23.95,24.35,59,935
06/13/1975,24.35,25.35,24.35,25.35,42,934
06/16/1975,25.35,25.65,24.85,25.35,70,928
06/17/1975,25.45,25.75,25.45,25.7,94,948
06/18/1975,25.7,25.75,24.9,24.9,67,928
06/19/1975,24.85,24.85,24.15,24.15,93,898
06/20/1975,23.85,24.05,23.35,23.35,239,861
06/23/1975,23,23.45,22.95,23.1,148,797
06/24/1975,22.95,23.75,22.95,23.7,42,784
06/25/1975,23.6,24.7,23.6,24.7,54,752
06/26/1975,26.9,26.95,26.45,26.75,35,851
06/27/1975,26.75,26.75,26.55,26.55,14,847
06/30/1975,26.5,26.85,26,26.85,20,843
07/01/1975,26.35,26.35,26.05,26.2,11,846
07/02/1975,26.05,26.55,26.05,26.55,34,862
07/03/1975,26.75,26.8,26.55,26.75,17,859
07/07/1975,26.8,26.8,26.25,26.7,7,861
07/08/1975,26.85,27.1,26.85,27.1,36,855
07/09/1975,27.6,28.25,27.6,27.85,152,888
07/10/1975,27.95,28.65,27.95,28.55,77,920
07/11/1975,29.35,29.35,28.3,28.3,95,944
07/14/1975,27.85,28.7,27.85,28.55,64,960
07/15/1975,28.65,29.7,28.65,29.65,159,950
07/16/1975,29.75,30.05,29.4,29.6,90,933
07/17/1975,29.5,29.95,29.5,29.5,45,969
07/18/1975,29.45,29.6,29.05,29.5,57,937
07/21/1975,29.2,30.15,29.2,30.05,31,926
07/22/1975,30.2,30.65,30.05,30.2,53,904
07/23/1975,30.3,30.3,30.05,30.1,19,901
07/24/1975,30.05,30.15,29.55,29.55,56,895
07/25/1975,29.5,29.5,29.35,29.5,37,879
07/28/1975,29.5,30.5,29.5,30.45,22,880
07/29/1975,30.35,30.45,29.7,29.9,22,863
07/30/1975,30.3,30.3,29.5,29.5,10,862
07/31/1975,29.5,29.85,29.35,29.5,27,865
08/01/1975,29.45,29.65,29.45,29.45,5,864
08/04/1975,29.6,30.3,29.6,29.6,20,851
08/05/1975,29.55,29.95,29.35,29.35,27,861
08/06/1975,29.25,29.45,29.1,29.45,41,877
08/07/1975,29.65,30.15,29.45,29.45,33,857
08/08/1975,29.45,29.55,29.1,29.1,32,838
08/11/1975,28.95,29.4,28.75,29.4,69,826
08/12/1975,29.35,29.5,29.25,29.25,8,822
08/13/1975,28.95,31.85,28.95,31.85,141,753
08/14/1975,31.55,32.05,30.95,31.25,91,695
08/15/1975,31.95,32.05,31.2,32,41,679
08/18/1975,31.7,31.95,31.45,31.75,23,671
08/19/1975,31.9,32.05,31.8,32.05,17,658
08/20/1975,32.15,32.45,32,32.15,46,646
08/21/1975,32.6,32.6,30.75,31.3,36,636
08/22/1975,31,31.4,31,31.25,27,634
08/25/1975,31.25,31.8,31.25,31.45,25,624
08/26/1975,33.95,33.95,33.45,33.6,40,556
08/27/1975,33.55,33.55,33.15,33.4,22,552
08/28/1975,33.65,33.95,33.45,33.7,101,567
08/29/1975,33.15,33.45,32.85,33.05,77,561
09/02/1975,32.9,32.9,32.4,32.45,89,581
09/03/1975,32.3,32.7,32.3,32.45,58,580
09/04/1975,32.2,32.85,32.2,32.85,55,602
09/05/1975,32.9,33.55,32.7,33.45,82,616
09/08/1975,33.5,33.65,33.15,33.25,38,623
09/09/1975,33.5,34.45,33.5,34.2,116,622
09/10/1975,34.55,35.95,34.55,35.4,264,563
09/11/1975,35.15,35.4,35,35.15,84,537
09/12/1975,35.3,35.3,34.65,34.95,41,522
09/15/1975,35.25,35.25,34.9,34.9,5,522
09/16/1975,35.3,35.3,34.85,34.85,68,498
09/17/1975,34.95,35.7,34.3,34.3,122,554
09/18/1975,34.7,34.7,34.15,34.35,57,565
09/19/1975,34.1,34.8,34.1,34.5,29,574
09/22/1975,34.3,35.15,34.3,34.55,17,578
09/23/1975,34.7,35.05,34.5,34.5,11,570
09/24/1975,34.45,34.55,34.45,34.45,13,573
09/25/1975,34.55,34.6,34.45,34.55,20,577
09/26/1975,34.35,34.75,34.35,34.55,19,576
09/29/1975,34.7,34.7,34.45,34.45,11,567
09/30/1975,34.35,34.5,34.3,34.3,13,574
10/01/1975,34.15,34.25,33.55,33.55,41,589
10/02/1975,33.45,34.55,32.7,32.7,55,590
10/03/1975,32.2,32.85,32.2,32.75,108,600
10/06/1975,32.55,32.7,30.65,30.65,71,653
10/07/1975,31.65,32,31.45,31.8,153,736
10/08/1975,31.75,32.35,31.75,31.75,17,741
10/09/1975,32.05,32.2,31.75,31.95,55,787
10/10/1975,32.25,33.55,32.25,33.45,86,773
10/14/1975,33.95,34.5,33.75,33.75,41,757
10/15/1975,33.45,33.8,33.2,33.5,24,753
10/16/1975,33.25,34.2,33.25,34.2,29,746
10/17/1975,34.15,34.15,33.8,33.8,6,748
10/20/1975,33.45,33.6,33.35,33.4,16,759
10/21/1975,33.45,33.45,32.45,32.65,167,800
10/22/1975,33.15,33.3,33.15,33.3,97,776
10/23/1975,33.05,33.15,32.95,32.95,57,832
10/24/1975,33.4,33.4,32.95,33,17,826
10/27/1975,33.95,34.95,33.95,34.8,111,2600
10/28/1975,35.05,35.05,34.6,34.7,64,2620
10/29/1975,34.55,34.95,34.55,34.8,73,2629
10/30/1975,35.05,35.75,35,35.6,149,2686
10/31/1975,35.9,36.85,35.65,36.8,512,2752
11/03/1975,36.55,36.75,36.35,36.35,178,2758
11/05/1975,36.5,36.85,36.45,36.65,162,2748
11/06/1975,36.85,36.85,36.4,36.6,62,2737
11/07/1975,36.55,36.65,36,36.5,198,2767
11/10/1975,36.6,36.6,35.7,35.7,237,2749
11/11/1975,35.7,36.1,35.65,35.65,150,2787
11/12/1975,35.45,35.65,34.95,35.65,274,2816
11/13/1975,35.95,36.15,35.75,36.15,107,2875
11/14/1975,36.3,36.5,35.55,35.75,203,2987
11/17/1975,35.8,35.8,33.5,33.5,382,2926
11/18/1975,33.45,34.5,33.45,34.3,203,2936
11/19/1975,34.1,34.15,33.7,33.7,102,2961
11/20/1975,33.45,33.65,32.65,32.7,448,2987
11/21/1975,32.7,33.25,31.45,31.95,372,2910
11/24/1975,32.05,33.3,32.05,32.9,125,2918
11/25/1975,32.85,32.85,31.7,31.7,91,2900
11/26/1975,31.65,32.55,31.65,32.25,91,2863
11/28/1975,32.15,32.45,31.85,32.45,48,2850
12/01/1975,32.15,32.75,31.95,32.65,63,2839
12/02/1975,32.9,33.85,32.65,33.75,97,2829
12/03/1975,33.7,33.7,33.3,33.65,61,2836
12/04/1975,33.05,33.25,32.25,32.5,70,2834
12/05/1975,32.45,32.75,31.95,32.15,169,2789
12/08/1975,32.05,32.05,30.35,30.65,503,2623
12/09/1975,30.6,31.1,30.6,30.95,157,2632
12/10/1975,30.95,30.95,30.7,30.7,65,2601
12/11/1975,31.35,31.4,29.75,29.75,327,2513
12/12/1975,29.95,30.4,29.65,30.35,92,2492
12/15/1975,30.45,30.45,29.95,30.15,54,2476
12/16/1975,30.35,31.4,30.2,31.4,243,2380
12/17/1975,31.4,31.7,30.55,31.65,105,2339
12/18/1975,31.9,32.75,31.8,32.05,275,2219
12/19/1975,31.6,31.6,31.2,31.35,75,2201
12/22/1975,31.8,31.8,30.6,30.8,75,2203
12/23/1975,30.3,30.45,29.8,30.2,65,2201
12/24/1975,30.2,31.05,30.2,30.6,17,2209
12/29/1975,32.15,32.15,30.8,31,230,1683
12/30/1975,31.2,31.7,31.2,31.3,147,1710
12/31/1975,31.9,31.9,31.3,31.3,48,1708
01/02/1976,31.3,32.05,31.3,31.95,84,1726
01/05/1976,32.7,32.75,31.75,31.85,253,1789
01/06/1976,31.95,32.55,31.2,31.2,181,1860
01/07/1976,32.15,34.2,31.75,34.2,593,2010
01/08/1976,35.55,35.95,34.45,35.85,1028,2328
01/09/1976,33.95,33.95,32.85,32.85,971,2381
01/12/1976,30.95,31.25,29.95,30,692,2112
01/13/1976,29.95,30.85,29.95,29.95,372,1997
01/14/1976,29.7,30.3,29.7,30.15,272,2003
01/15/1976,30.65,30.65,30.25,30.5,164,2041
01/16/1976,30.3,30.85,30.3,30.65,172,2066
01/19/1976,30.95,31.8,30.9,31.5,381,2130
01/20/1976,31.4,33.25,31.4,33.15,315,2108
01/21/1976,32.65,32.65,31.3,31.7,218,2155
01/22/1976,31.55,31.85,31.5,31.8,102,2118
01/23/1976,31.45,31.7,31,31.55,151,2085
01/26/1976,30.8,31.35,30.6,31.05,106,2081
01/27/1976,30.85,32.05,30.85,31.5,128,2058
01/28/1976,31.95,32.2,31.7,32.05,52,2065
01/29/1976,32.05,32.05,31.5,31.8,34,2067
01/30/1976,32.35,32.35,31.95,32.05,47,2048
02/03/1976,32.1,32.75,32,32.75,168,2019
02/04/1976,32.95,33.3,32.75,33.25,181,1927
02/05/1976,33.8,34.15,33.5,33.5,185,1913
02/06/1976,33.85,34.2,33.85,34.15,380,1891
02/09/1976,33.8,34.1,33.55,34,101,1885
02/10/1976,33.8,34.15,33.8,34.05,84,1860
02/11/1976,34.35,34.7,33.7,33.75,86,1863
02/13/1976,33.8,33.8,33.15,33.4,51,1867
02/17/1976,33.4,33.95,33.3,33.95,43,1824
02/18/1976,34,34.2,33.55,33.65,31,1798
02/19/1976,33.5,34.4,33.5,34.4,228,1570
02/20/1976,34.7,35.1,34.45,34.55,120,1469
02/23/1976,34,34.5,33.85,34.2,19,1460
02/24/1976,34.3,34.3,34.1,34.1,37,1423
02/25/1976,34.25,34.25,33.9,34,170,1253
02/26/1976,36.15,36.15,35.25,35.25,174,1482
02/27/1976,35.1,35.45,34.7,34.8,147,1451
03/01/1976,35.2,35.2,34.65,34.95,47,1435
03/02/1976,35.1,35.55,35.1,35.3,39,1433
03/03/1976,35,35.2,34.65,34.8,55,1428
03/04/1976,34.6,34.6,34,34,134,1379
03/05/1976,33.9,34.1,33.65,33.9,245,1406
03/08/1976,33.75,33.75,33.4,33.4,163,1448
03/09/1976,33.25,33.95,33.25,33.95,89,1446
03/10/1976,34.3,34.75,34.2,34.6,153,1476
03/11/1976,34.85,34.9,34.25,34.25,59,1498
03/12/1976,34.35,34.9,34.35,34.75,83,1494
03/15/1976,34.8,34.8,34.4,34.45,127,1569
03/16/1976,34.4,34.95,34.4,34.9,138,1628
03/17/1976,35.15,35.25,34.95,34.95,108,1663
03/18/1976,34.8,35.4,34.55,34.55,190,1703
03/19/1976,34.55,34.55,34.25,34.25,30,1707
03/22/1976,34.1,34.25,34.1,34.1,22,1714
03/23/1976,34.15,34.45,34.15,34.35,33,1693
03/24/1976,34.35,34.45,34.15,34.15,35,1677
03/25/1976,34.05,34.05,33.5,33.55,90,1678
03/26/1976,33.5,33.55,32.85,32.95,175,1643
03/29/1976,33,33.35,33,33.1,101,1549
03/30/1976,33.25,33.5,33.25,33.5,29,1546
03/31/1976,33.5,34.1,33.5,34.05,54,1554
04/01/1976,34.1,34.3,33.6,33.8,81,1503
04/02/1976,33.75,33.75,32.95,33.2,82,1452
04/05/1976,32.85,33.65,32.8,33.6,40,1429
04/06/1976,33.45,33.45,32.45,32.45,105,1439
04/07/1976,32.55,32.7,32.45,32.45,54,1437
04/08/1976,32.6,32.6,31.85,31.85,126,1379
04/09/1976,31.75,32.3,31.75,31.95,39,1353
04/12/1976,31.55,31.55,30.65,30.75,166,1328
04/13/1976,30.85,31.15,30.75,30.75,129,1246
04/14/1976,30.95,31.45,30.95,31.15,17,1238
04/15/1976,31.05,31.2,31.05,31.2,14,1240
04/19/1976,31.35,31.35,30.75,30.75,91,1249
04/20/1976,30.75,31.15,30.7,31.05,59,1261
04/21/1976,31.35,31.8,31.25,31.25,33,1231
04/22/1976,31.45,31.45,31.1,31.1,32,1223
04/23/1976,30.85,31,30.7,30.75,25,1221
04/26/1976,32.35,33.65,32.35,33.45,115,1084
04/27/1976,33.05,33.45,32.95,33.1,82,1127
04/28/1976,33.25,33.3,32.1,32.2,127,1140
04/29/1976,32.35,32.95,32.35,32.45,64,1133
04/30/1976,32.45,32.7,32.35,32.45,54,1129
05/03/1976,32.35,32.55,32.15,32.15,58,1129
05/04/1976,31.95,31.95,30.75,30.8,258,1100
05/05/1976,31,31.2,30.9,30.95,88,1108
05/06/1976,31.2,31.25,30.45,30.7,136,1151
05/07/1976,30.6,30.95,30.6,30.6,51,1163
05/10/1976,30.6,30.6,30.2,30.45,134,1205
05/11/1976,30.75,31.4,30.75,30.95,104,1221
05/12/1976,30.95,30.95,30.75,30.75,11,1216
05/13/1976,30.55,30.55,30.25,30.4,72,1242
05/14/1976,30.45,30.75,30.35,30.45,67,1262
05/17/1976,30.75,31.25,30.55,30.55,107,1264
05/18/1976,30.65,31.25,30.65,30.9,35,1263
05/19/1976,31.05,31.2,30.95,30.95,29,1256
05/20/1976,30.8,30.8,30.45,30.55,60,1284
05/21/1976,30.6,30.85,30.6,30.7,89,1280
05/24/1976,30.15,30.25,30,30.2,63,1248
05/25/1976,30,30.15,29.75,29.8,51,1234
05/26/1976,29.85,29.95,29.45,29.5,130,1166
05/27/1976,29.5,29.6,29.45,29.45,44,1143
05/28/1976,29.75,29.95,29.65,29.85,27,1125
06/01/1976,30.15,30.8,30.15,30.55,41,1135
06/02/1976,30.7,30.7,30.25,30.25,51,1084
06/03/1976,30.5,30.7,30.5,30.55,32,1081
06/04/1976,30.65,30.65,29.8,29.8,32,1067
06/07/1976,28.7,28.7,28.1,28.25,162,1030
06/08/1976,29.15,29.15,27.75,27.75,97,1020
06/09/1976,28.2,28.45,27.95,28,65,1041
06/10/1976,28.35,28.55,28.1,28.1,44,1032
06/11/1976,28,28.1,26.45,26.55,98,1010
06/14/1976,26.7,26.7,25.95,26.05,87,982
06/15/1976,26.05,26.35,26.05,26.25,11,976
06/16/1976,26.25,26.65,26.25,26.4,21,986
06/17/1976,26.25,26.4,25.65,25.65,23,988
06/18/1976,25.55,26.2,25.55,25.85,37,982
06/21/1976,26.25,26.45,26.15,26.15,13,988
06/22/1976,25.95,26.25,25.2,25.2,8,981
06/23/1976,25.4,25.4,22.7,22.7,31,987
06/24/1976,23.75,23.75,23.45,23.7,21,986
06/25/1976,23.7,23.75,23.65,23.7,34,989
06/28/1976,23.95,23.95,23.7,23.7,16,929
06/29/1976,23.85,24.4,23.85,24.4,68,896
06/30/1976,24.85,24.85,24.45,24.75,35,876
07/01/1976,24.85,24.85,24.4,24.45,41,889
07/02/1976,24.3,24.6,24.15,24.6,48,890
07/06/1976,24.2,24.5,24.2,24.4,19,884
07/07/1976,24.55,25.4,24.5,25.4,26,889
07/08/1976,25.35,26.35,25.35,26.05,89,889
07/09/1976,25.95,26.25,25.7,26.25,38,900
07/12/1976,26.7,27.35,25.45,25.45,128,902
07/13/1976,24.85,25.8,24.85,25.55,77,925
07/14/1976,25.55,26.35,25.55,26.05,44,939
07/15/1976,26.15,26.15,25.55,25.55,19,945
07/16/1976,25.45,25.45,24.6,24.75,30,941
07/19/1976,24.5,24.6,24.2,24.55,62,940
07/20/1976,24.2,24.55,24.05,24.05,85,913
07/21/1976,24.25,24.75,24.15,24.15,22,912
07/22/1976,24.6,24.95,24.1,24.1,17,902
07/23/1976,24.1,24.45,24.05,24.1,19,903
07/26/1976,24.35,25.75,24.35,24.95,28,898
07/27/1976,25.45,25.65,25.35,25.35,17,892
07/28/1976,25.45,25.65,25.45,25.45,2,893
07/29/1976,25.45,25.7,25.45,25.45,13,883
07/30/1976,25.45,25.45,24.95,24.95,24,861
08/02/1976,24.6,25.05,24.6,25.05,7,855
08/03/1976,25.25,25.25,24.25,24.35,58,832
08/04/1976,24.35,24.9,24.35,24.45,14,834
08/05/1976,24.7,24.8,24.45,24.45,41,830
08/06/1976,24.95,24.95,23.95,23.95,34,855
08/09/1976,23.65,23.95,23.55,23.55,23,848
08/10/1976,24.05,24.05,22.65,22.65,18,843
08/11/1976,22.7,22.75,22.7,22.75,4,844
08/12/1976,23.05,23.05,22.85,22.85,4,846
08/13/1976,22.75,22.85,22.65,22.75,25,839
08/16/1976,23.35,23.35,22.8,22.8,3,837
08/17/1976,22.7,22.7,22.25,22.25,18,840
08/18/1976,22.2,22.2,21.2,21.2,38,834
08/19/1976,20.95,21.2,20.65,21.2,29,825
08/20/1976,21,21.1,20,20.2,24,805
08/23/1976,19.85,19.85,19.6,19.75,19,800
08/24/1976,19.6,19.75,19,19,43,776
08/25/1976,19.05,19.15,19.05,19.15,5,774
08/26/1976,19.95,19.95,19.95,19.95,11,521
08/27/1976,20.8,20.8,20.3,20.45,12,517
08/30/1976,20.95,20.95,20.35,20.35,17,516
08/31/1976,20.35,20.45,19.95,19.95,19,518
09/01/1976,19.85,20.55,19.85,20.55,18,525
09/02/1976,21.3,21.4,21.05,21.05,11,532
09/03/1976,21.05,21.6,21.05,21.3,13,526
09/07/1976,21.85,21.85,21.5,21.5,15,528
09/08/1976,21.5,21.55,21.5,21.55,10,525
09/09/1976,21.75,22.15,21.75,21.85,16,520
09/10/1976,21.55,21.85,21.55,21.85,1,521
09/13/1976,22.45,22.45,22.2,22.2,29,521
09/14/1976,22.25,23.1,22.05,22.05,33,522
09/15/1976,22.05,22.15,21.85,21.85,4,522
09/16/1976,21.75,22.25,21.65,21.65,11,527
09/17/1976,21.75,22.1,20.95,20.95,15,531
09/20/1976,21.05,21.05,20.7,20.95,15,527
09/21/1976,21.3,21.9,21.25,21.7,7,526
09/22/1976,21.8,22.1,21.75,22.1,34,516
09/23/1976,22.1,22.5,22.1,22.15,5,518
09/24/1976,22.95,22.95,22.45,22.45,6,514
09/27/1976,22.45,22.75,22.45,22.45,12,515
09/28/1976,22.8,22.8,22.3,22.3,77,521
09/29/1976,21.4,21.4,21.4,21.4,45,524
09/30/1976,21.45,21.9,21.45,21.9,13,522
10/01/1976,21.95,22.2,21.45,21.45,50,485
10/04/1976,21.55,22.2,21.45,21.7,38,469
10/05/1976,21.65,21.85,21.35,21.85,27,453
10/06/1976,21.75,21.85,21.7,21.7,9,448
10/07/1976,21.7,21.7,21.7,21.7,7,445
10/08/1976,22.05,22.2,21.95,21.95,6,441
10/12/1976,21.85,21.85,21.55,21.55,33,432
10/13/1976,18.55,18.95,18.55,18.95,101,460
10/14/1976,18.6,18.6,17.55,18.15,95,377
10/15/1976,18.85,19.95,18.85,19.2,51,355
10/18/1976,19.7,20.15,19.05,19.05,16,351
10/19/1976,19.6,19.6,19.6,19.6,1,352
10/20/1976,19.9,19.9,18.45,18.45,3,349
10/21/1976,18.35,18.5,18.35,18.5,3,350
10/22/1976,19.1,19.65,19.1,19.45,40,316
10/25/1976,20.05,20.15,19.85,19.95,27,292
10/26/1976,19.35,19.8,19,19.4,59,2190
10/27/1976,19.65,19.65,19.05,19.2,32,2194
10/28/1976,19.3,19.4,19.1,19.4,77,2222
10/29/1976,19.35,19.45,19.2,19.4,82,2223
11/01/1976,19.4,19.55,19.35,19.5,16,2225
11/03/1976,19.4,19.4,18.75,18.95,103,2221
11/04/1976,18.9,19.3,18.8,19,74,2227
11/05/1976,19.05,19.05,18.4,18.6,146,2211
11/08/1976,18.65,18.95,18.45,18.95,130,2157
11/09/1976,19.15,19.55,19.05,19.4,101,2187
11/10/1976,19.4,19.4,19,19.3,73,2223
11/12/1976,19.55,20.15,18.85,18.95,235,2296
11/15/1976,18.85,19.15,18.7,18.85,56,2291
11/16/1976,18.75,19.25,18.75,19.25,78,2314
11/17/1976,19.55,19.75,19.2,19.35,62,2329
11/18/1976,19.4,19.45,19.1,19.15,43,2339
11/19/1976,19.15,19.15,18.15,18.35,118,2300
11/22/1976,18.25,18.25,17.75,18.1,141,2257
11/23/1976,18.05,18.05,17.75,17.85,97,2263
11/24/1976,17.85,18.05,17.8,17.95,53,2247
11/26/1976,18.1,18.6,18.1,18.25,87,2233
11/29/1976,18.8,19.3,18.8,18.9,110,2218
11/30/1976,18.65,18.65,17.95,18.4,78,2217
12/01/1976,18.45,18.7,18.2,18.4,73,2209
12/02/1976,18.65,18.75,18.55,18.55,54,2220
12/03/1976,18.75,19.45,18.7,18.75,180,2148
12/06/1976,18.7,18.7,18.15,18.3,99,2155
12/07/1976,18.45,18.5,15.3,15.3,415,1976
12/08/1976,15.65,15.95,14.95,14.95,193,1917
12/09/1976,14.9,16.25,14.9,15.7,110,1844
12/10/1976,14.95,15.15,14.9,15.15,93,1816
12/13/1976,14.55,14.55,12.95,13.55,280,1789
12/14/1976,13.55,14.35,13.55,14.25,133,1714
12/15/1976,14.6,14.6,13.95,14.25,46,1689
12/16/1976,14.45,14.45,13.95,13.95,18,1684
12/17/1976,14.45,14.65,14.3,14.45,62,1671
12/20/1976,15.25,15.3,14.85,15.1,76,1641
12/21/1976,15.35,15.35,14.45,14.85,84,1605
12/22/1976,14.45,14.55,14.25,14.25,72,1547
12/23/1976,14.45,14.75,13.75,13.85,146,1447
12/27/1976,13.8,13.8,12.35,12.7,301,1943
12/28/1976,12.7,13.2,12.6,13.05,101,1971
12/29/1976,13.15,13.55,12.7,12.75,81,1999
12/30/1976,12.75,13.25,12.75,12.85,199,2125
01/03/1977,12.45,12.45,11.65,11.95,199,2130
01/04/1977,11.7,11.8,10.05,10.9,456,2117
01/05/1977,11.15,11.3,10.25,10.45,165,2112
01/06/1977,10.55,10.55,10.25,10.25,138,2182
01/07/1977,10.6,10.8,10.2,10.25,165,2288
01/10/1977,10.85,11.6,10.85,11.1,275,2331
01/11/1977,10.05,10.05,8.95,9.25,330,2320
01/12/1977,9.3,9.75,9.05,9.45,209,2393
01/13/1977,9.45,9.95,9.45,9.95,108,2410
01/14/1977,10.25,10.95,10.25,10.85,196,2478
01/17/1977,13.85,13.85,12.45,13.85,640,2631
01/18/1977,16.85,16.85,16.85,16.85,54,2635
01/19/1977,19.85,19.85,19.85,19.85,59,2629
01/20/1977,22.85,22.85,22.85,22.85,5,2628
01/21/1977,25.85,25.85,25.85,25.85,472,2757
01/24/1977,28.85,28.85,28.85,28.85,77,2760
01/25/1977,31.85,31.85,31.85,31.85,65,2756
01/26/1977,34.85,34.85,34.85,34.85,133,2733
01/27/1977,37.85,37.85,37.85,37.85,113,2701
01/28/1977,40.85,40.85,40.85,40.85,403,2448
01/31/1977,40.25,42.45,37.85,42.1,607,2065
02/01/1977,41.75,44.05,41.55,42.95,683,1847
02/02/1977,43.5,43.65,41.45,41.8,431,1755
02/03/1977,41.55,41.8,40.05,41.45,279,1680
02/04/1977,42.95,43.45,41.7,42.35,230,1686
02/07/1977,42.2,42.2,41.45,42.1,114,1650
02/08/1977,43.25,45.1,43.25,45.1,257,1640
02/09/1977,45.35,48.05,44.7,44.75,315,1597
02/10/1977,41.75,41.75,41.75,41.75,65,1609
02/11/1977,40.95,44.75,40.7,44.75,282,1554
02/14/1977,46.25,46.45,44.6,45.4,163,1546
02/15/1977,44.95,46.15,44.35,45,102,1548
02/16/1977,44.75,45.55,44.1,44.2,205,1548
02/17/1977,43.65,43.65,41.65,42.7,167,1531
02/18/1977,43.55,45.45,43.45,44.45,182,1444
02/22/1977,44.95,45.1,43.55,43.95,141,1413
02/23/1977,43.25,43.35,42.8,43.15,163,1347
02/24/1977,43.5,44.25,43.5,43.95,141,1307
02/25/1977,43.95,43.95,43.05,43.15,94,1337
02/28/1977,43,45.55,43,45.45,371,2230
03/01/1977,45.95,46.25,45.05,45.05,260,2158
03/02/1977,44.9,45.85,44.6,45.8,195,2168
03/03/1977,46.85,47.25,46.2,46.25,428,2178
03/04/1977,47.25,47.35,46.45,46.7,241,2161
03/07/1977,47.15,49.7,47.15,49.7,373,2081
03/08/1977,49.05,50.65,47.95,50.65,488,2035
03/09/1977,50.35,50.35,47.65,48.53,436,2021
03/10/1977,47.35,48.15,46.5,47.3,490,2064
03/11/1977,47.65,48.7,47.65,47.9,379,2106
03/14/1977,47.95,47.95,46.65,47.9,174,2090
03/15/1977,47.35,48.35,47,48.15,131,2072
03/16/1977,48.25,48.25,46.95,47.2,167,2060
03/17/1977,46.95,47.2,46.5,46.9,184,2008
03/18/1977,47.45,47.9,47.05,47.8,179,2015
03/21/1977,48.95,50.8,48.85,50.75,309,2020
03/22/1977,51.25,51.25,50.35,51.05,292,1939
03/23/1977,51.55,52.45,50.4,50.45,369,1862
03/24/1977,50.45,50.95,49.7,50.05,192,1898
03/25/1977,50.4,50.4,49.65,50.3,90,1903
03/28/1977,50.7,50.8,49.85,50.75,111,1878
03/29/1977,50.7,51.25,50,51,134,1900
03/30/1977,51.05,51.2,50.65,50.8,134,1920
03/31/1977,50.25,50.45,49.75,50.35,94,1944
04/01/1977,51.45,52.15,51.25,51.45,204,1901
04/04/1977,51.25,52.35,51.25,51.95,178,1896
04/05/1977,51.25,51.95,51.15,51.85,98,1887
04/06/1977,51.95,54.65,51.95,54.35,244,1867
04/07/1977,54.1,54.25,53.35,53.45,226,1760
04/11/1977,50.45,50.45,50.45,50.45,21,1753
04/12/1977,47.75,51.25,47.55,49.45,429,1614
04/13/1977,48.65,49.45,48.4,49.25,181,1574
04/14/1977,48.7,49.35,48.65,48.8,128,1595
04/15/1977,48.55,49.25,48.55,49.2,74,1612
04/18/1977,49.9,50.9,49.9,50.9,155,1649
04/19/1977,50.85,51.35,50.45,51.35,103,1569
04/20/1977,51.1,52.35,51.1,52.35,176,1541
04/21/1977,51.95,52.45,51.45,51.6,62,1506
04/22/1977,52.3,52.7,50.95,51.1,145,1493
04/25/1977,50.85,51.45,50.15,51.2,84,1448
04/26/1977,51.95,51.95,51,51.2,142,2649
04/27/1977,51.2,51.45,49.35,50.25,475,2791
04/28/1977,49.65,51.25,49.65,50.9,151,2763
04/29/1977,50.7,50.95,50.35,50.7,151,2623
05/02/1977,50.75,51.65,50.65,51.65,151,2566
05/03/1977,51.85,51.85,50.9,51.1,188,2558
05/04/1977,50.75,51.45,50.65,51.1,141,2567
05/05/1977,50.7,51.2,50.7,50.95,141,2567
05/06/1977,51.45,51.95,51.35,51.45,267,2575
05/09/1977,51.15,51.4,50.7,50.95,207,2549
05/10/1977,50.85,52.65,50.65,52.15,252,2531
05/11/1977,52.45,53.2,52.35,53.15,364,2411
05/12/1977,53.4,56.15,53.05,55.5,680,2452
05/13/1977,55.05,55.05,54.05,54.95,180,2462
05/16/1977,55.55,56.15,55.25,55.85,181,2446
05/17/1977,55.8,55.85,54.45,55.15,197,2468
05/18/1977,55.25,56.45,54.75,55.95,150,2453
05/19/1977,55.95,56.45,55.05,55.1,259,2421
05/20/1977,55.35,58.05,55.35,57.95,360,2389
05/23/1977,57.55,57.85,56.35,57.75,254,2294
05/24/1977,57.85,58.6,57.15,57.9,144,2283
05/25/1977,57.8,59.2,57.2,59,227,2236
05/26/1977,58.7,60.1,58.7,60.1,217,2188
05/27/1977,61.95,63.1,61.95,63.1,202,2124
05/31/1977,63.2,66.1,62.7,66.1,288,2034
06/01/1977,65.95,65.95,63.1,63.1,439,1910
06/02/1977,63.25,65.2,62.2,64.95,233,1896
06/03/1977,67.45,67.95,66.45,67.15,613,1697
06/06/1977,66.45,66.45,64.15,64.3,355,1748
06/07/1977,63.5,64.5,63.45,63.75,178,1662
06/08/1977,63.65,66.75,63.45,66.2,231,1647
06/09/1977,66.65,69.2,65.45,69.2,233,1638
06/10/1977,70.45,70.45,69.05,69.3,221,1627
06/13/1977,69.2,69.35,67.05,68.75,75,1572
06/14/1977,69.15,71.75,69.15,71.75,275,1632
06/15/1977,71.45,73.75,70.55,71.95,170,1565
06/16/1977,71.4,73.4,71.15,71.5,51,1554
06/17/1977,72.35,72.35,69.25,69.25,160,1516
06/20/1977,69.4,70.95,69.2,70.15,30,1504
06/21/1977,70.25,71.55,70.25,71.35,88,1470
06/22/1977,71.65,71.65,69.85,69.85,85,1439
06/23/1977,69.45,70.2,69.45,69.45,107,1461
06/24/1977,69.55,69.55,66.45,66.45,332,1353
06/27/1977,65.45,67.55,65.25,66.7,457,2455
06/28/1977,66.95,67.4,66.6,67.2,187,2431
06/29/1977,67,68.2,66.95,66.95,117,2440
06/30/1977,66.95,66.95,65.75,65.9,272,2432
07/01/1977,65.85,67.65,65.7,66.1,292,2432
07/05/1977,66.95,68.95,66.85,68.45,284,2418
07/06/1977,69.4,71.45,69.4,70.8,472,2335
07/07/1977,70.85,70.85,67.8,67.8,388,2355
07/08/1977,68.75,70.8,68.45,70.35,223,2346
07/11/1977,70.55,70.65,69.45,70.3,339,2422
07/12/1977,69.15,73.3,69.15,73.3,634,2366
07/13/1977,71.95,76.3,71.7,76.15,802,2450
07/15/1977,76.45,76.45,74.65,74.85,391,2468
07/18/1977,75.35,75.35,72.55,73.75,324,2475
07/19/1977,73.35,76.7,72.45,75.95,355,2532
07/20/1977,75.95,75.95,74.55,75.5,275,2600
07/21/1977,75.55,76.45,74.7,75.3,270,2581
07/22/1977,75.7,77.2,75,77.1,266,2611
07/25/1977,77.1,80.1,76.6,80.1,455,2654
07/26/1977,79.85,83.1,78.95,83.05,432,2636
07/27/1977,83.05,84.45,81.5,81.7,435,2578
07/28/1977,81.7,84.45,80.95,84.2,300,2606
07/29/1977,86.7,87.2,85.95,87.2,400,2672
08/01/1977,89.95,90.2,88.95,90.2,198,2627
08/02/1977,91.95,93.15,87.2,87.2,617,2649
08/03/1977,84.7,87.15,84.65,86.95,228,2633
08/04/1977,87.95,89.95,87.95,89.95,214,2589
08/05/1977,92.95,92.95,92.95,92.95,148,2581
08/08/1977,93.45,95.95,90.95,93,676,2525
08/09/1977,92.85,93.95,90,90,560,2526
08/10/1977,90,93,90,92.65,295,2520
08/11/1977,94.2,95.65,92.95,95.65,364,2512
08/12/1977,93.95,95.45,92.65,92.65,333,2446
08/15/1977,89.65,89.65,89.65,89.65,47,2431
08/16/1977,86.65,86.65,86.65,86.65,316,2371
08/17/1977,86.95,89.65,86.95,89.65,375,2189
08/18/1977,89.15,90.25,86.65,87.45,619,2041
08/19/1977,86.25,87.45,84.45,84.45,128,1990
08/22/1977,81.45,81.45,81.45,81.45,176,1919
08/23/1977,83.45,83.95,78.95,82.35,619,1672
08/24/1977,81.95,83.95,80.1,83.9,347,1563
08/25/1977,83.25,84.55,82.4,84.45,299,1429
08/26/1977,78.55,79.7,78.15,78.95,758,3302
08/29/1977,76.45,78.05,76.45,77.25,545,3363
08/30/1977,79.45,80.25,79.25,80.25,753,3438
08/31/1977,80.25,82.25,79.55,80.55,993,3467
09/01/1977,80.35,80.45,78.65,79.75,565,3572
09/02/1977,82.45,82.75,82.45,82.75,790,3700
09/06/1977,82.05,85.55,81.85,85.35,1055,3542
09/07/1977,85.35,86.7,82.45,82.45,1385,3559
09/08/1977,83.25,83.45,81.5,82.8,821,3699
09/09/1977,81.45,81.65,79.85,79.9,749,3766
09/12/1977,79.35,79.35,77.45,78.75,1049,3767
09/13/1977,78.3,81.15,78.3,81.1,794,3791
09/14/1977,81.15,81.65,78.35,78.75,895,3929
09/15/1977,79.35,80.45,78.95,80.05,902,4154
09/16/1977,80.75,82.45,80.35,82.15,1198,4412
09/19/1977,82.6,84.85,81.2,84,2000,4484
09/20/1977,84.7,86.4,84.2,86.15,1237,4337
09/21/1977,85.95,89.15,85.05,88.8,1496,4167
09/22/1977,88.45,91.8,88.45,91.8,1398,4085
09/23/1977,94.8,94.8,94.8,94.8,153,4095
09/26/1977,97.8,97.8,97.8,97.8,71,4091
09/27/1977,100.8,100.8,98.05,100.8,1460,3869
09/28/1977,100.3,103.7,98.95,101.7,1118,3712
09/29/1977,100.95,102.45,99,102.35,960,3640
09/30/1977,101.45,103.65,99.35,99.35,1029,3291
10/03/1977,99.35,99.95,96.35,98.25,775,3307
10/04/1977,99.25,100.35,98.65,99.25,612,3254
10/05/1977,99.85,102.25,99.05,101.55,663,3104
10/06/1977,102.35,102.65,98.75,98.85,671,3096
10/07/1977,98.15,99.95,95.85,95.85,676,3063
10/10/1977,95.85,98.85,94.7,98.75,683,3043
10/11/1977,98.45,101.25,98.45,99.85,685,2927
10/12/1977,99.85,100.25,97.65,100.2,597,2851
10/13/1977,97.2,97.2,97.2,97.2,31,2843
10/14/1977,94.2,94.2,94.2,94.2,38,2844
10/17/1977,94.2,97.2,91.55,97.2,798,2621
10/18/1977,97.95,97.95,94.2,94.2,503,2552
10/19/1977,92.2,93.2,91.2,92.05,666,2358
10/20/1977,91.95,92.95,91.45,92.7,280,2276
10/21/1977,93.95,95.7,93.95,95.7,229,2299
10/24/1977,98.7,98.7,98.7,98.7,121,2361
10/25/1977,98.7,101.45,96.95,97.5,623,2221
10/26/1977,92.95,94.45,91.65,91.8,1024,3362
10/27/1977,92.2,94.8,92.2,94.1,1025,3542
10/28/1977,95.25,95.25,91.4,92.55,1173,3424
10/31/1977,92.7,95.55,91.25,95.5,898,3344
11/01/1977,96.45,98.05,95.25,97.3,1222,3423
11/02/1977,96.85,98.45,95.85,97.6,793,3413
11/03/1977,95.7,98.45,95.2,97.95,1093,3321
11/04/1977,97.75,98.75,96.75,97.05,950,3369
11/07/1977,96.65,97.95,95.55,95.65,533,3367
11/09/1977,95.45,95.6,92.65,92.65,718,3354
11/10/1977,92.65,94.95,91.45,94.35,1018,3278
11/11/1977,93.95,95.55,93.55,94.55,70,3256
11/14/1977,94.05,97.55,93.35,97.55,800,3377
11/15/1977,97.2,98.95,95.95,96.2,994,3540
11/16/1977,96.45,99.2,95.75,99.2,847,3771
11/17/1977,100.45,102.2,98.5,102.2,922,4036
11/18/1977,105.2,105.2,104.45,105.2,424,4116
11/21/1977,108.2,108.2,108.2,108.2,67,4101
11/22/1977,111.2,111.2,105.2,105.2,1247,4066
11/23/1977,104.95,108.2,102.45,105.9,1329,4164
11/25/1977,107.15,107.95,103.05,103.8,750,4117
11/28/1977,102.9,103.05,100.8,100.8,354,4117
11/29/1977,97.8,97.8,97.8,97.8,294,3979
11/30/1977,97.95,99.45,94.25,97.05,1549,4026
12/01/1977,96.25,97.85,95.55,95.95,371,4041
12/02/1977,95.45,95.45,92.95,92.95,712,3744
12/05/1977,93.95,95.75,90.95,91.05,875,3524
12/06/1977,89.7,90.4,88.05,88.05,983,3466
12/07/1977,86.45,88.85,85.05,88.55,1447,3318
12/08/1977,86.7,87.45,85.55,85.55,584,3146
12/09/1977,82.55,82.9,82.55,82.55,336,3065
12/12/1977,81.95,84.45,79.55,79.55,824,2834
12/13/1977,78.45,79.95,76.55,79.6,848,2670
12/14/1977,79.7,80.35,76.6,76.65,380,2649
12/15/1977,74.55,75.95,73.65,73.65,500,2517
12/16/1977,74.75,76.65,74.2,76.65,417,2469
12/19/1977,79.65,79.65,78.55,79.65,277,2390
12/20/1977,81.35,82.65,80.95,81.7,327,2334
12/21/1977,80.45,82.95,78.85,80.85,222,2379
12/22/1977,78.45,79.05,77.85,77.85,248,2321
12/23/1977,79.35,80.75,79.35,79.95,42,2303
12/27/1977,78.95,79.75,76.85,77.85,561,3767
12/28/1977,77.95,78.7,75.85,76.4,344,3729
12/29/1977,75.65,78.95,74.9,78.25,638,3651
12/30/1977,78.95,80.45,78.7,78.85,270,3634
01/03/1978,75.85,75.85,75.85,75.85,288,3791
01/04/1978,73.85,73.85,72.85,72.85,307,3499
01/05/1978,70.45,71.45,69.85,70.65,1500,2924
01/06/1978,71.55,71.8,68.65,68.95,642,2954
01/09/1978,71.95,71.95,71.95,71.95,32,2952
01/10/1978,74.95,74.95,72.95,74.6,1044,3142
01/11/1978,71.7,72.75,71.6,71.6,521,3082
01/12/1978,72.95,74.6,72.95,74.6,274,3071
01/13/1978,77.6,77.6,74.45,74.8,824,2996
01/16/1978,77.8,77.8,77.8,77.8,74,2989
01/17/1978,80.8,80.8,80.8,80.8,61,2963
01/18/1978,83.45,83.8,82.2,83.8,645,2853
01/19/1978,86.8,86.8,86.8,86.8,110,2801
01/23/1978,86.8,86.8,83.8,83.8,631,2751
01/24/1978,82.25,82.45,80.8,80.8,805,2878
01/25/1978,82.95,83.8,81.85,82.3,658,2754
01/26/1978,82.3,82.3,79.45,81.75,688,2725
01/27/1978,81.45,81.45,79.7,80.5,718,2616
01/30/1978,77.95,81.95,77.95,81.75,784,2541
01/31/1978,80.95,82.45,79.25,80.95,360,2444
02/01/1978,80.15,81.95,79.85,81.35,333,2480
02/02/1978,80.6,82.25,80,81.9,297,2487
02/03/1978,82.85,84.9,82.85,84.9,456,2408
02/06/1978,87.45,87.9,87.05,87.9,248,2476
02/08/1978,86.65,88.75,86.45,87.8,401,2377
02/09/1978,86.45,90.8,86.45,90.8,282,2320
02/10/1978,93.8,93.8,92.95,93.05,328,2204
02/14/1978,90.95,92.25,90.05,90.05,338,2140
02/15/1978,89.85,93.05,89.85,93.05,262,2113
02/16/1978,93.7,96.05,93.35,96.05,289,2013
02/17/1978,96.7,97.85,94.25,96.95,361,1952
02/21/1978,99.95,99.95,99.95,99.95,64,1979
02/22/1978,101.45,102.95,100.45,101.45,428,1948
02/23/1978,98.45,99.45,98.45,98.45,370,1828
02/24/1978,98.95,101.45,97.7,98.2,327,1642
02/27/1978,95.45,96.45,93.95,95.55,454,1863
02/28/1978,95.65,95.7,93.25,94.1,492,1964
03/01/1978,93.65,97.1,93.45,97.1,528,1934
03/02/1978,98.45,100.1,98.25,99.35,622,1890
03/03/1978,98.5,99.05,96.35,96.35,448,1920
03/06/1978,93.4,93.95,93.35,93.35,208,1885
03/07/1978,91.45,92.15,90.35,90.35,574,1966
03/08/1978,90.85,91.05,88.45,89.75,460,1943
03/09/1978,92.65,92.75,86.75,88.05,880,2109
03/10/1978,86.2,91.05,86.05,90.35,688,2101
03/13/1978,88.45,88.85,87.35,87.35,363,2166
03/14/1978,85.05,86.65,84.35,85.8,470,2090
03/15/1978,84.95,88.05,84.95,87.25,330,2132
03/16/1978,85.2,85.7,84.25,84.35,371,2076
03/17/1978,84.55,87.25,84.55,85.05,287,2107
03/20/1978,85.95,86.2,84.25,85.45,202,2103
03/21/1978,86.35,88.45,86.35,88.45,201,2054
03/22/1978,90.95,91.45,89.95,91.45,370,2058
03/23/1978,90.45,91.35,89.35,90.8,234,2036
03/27/1978,88.35,88.85,87.8,87.8,198,1990
03/28/1978,85.7,87.45,85.7,86.85,164,2000
03/29/1978,86.2,87.25,85.95,86,117,1995
03/30/1978,86.45,86.45,84.45,84.95,196,1975
03/31/1978,83.95,87.95,82.85,87.95,307,2008
04/03/1978,87.95,87.95,85.05,86,227,2045
04/04/1978,85.45,87.25,85.05,87.15,197,2028
04/05/1978,88.15,90.05,88.05,89.3,236,2011
04/06/1978,89.25,89.45,87.65,88.2,68,1992
04/07/1978,88.95,90.2,88,89.2,101,1958
04/10/1978,86.2,86.2,86.2,86.2,79,1952
04/11/1978,86.2,87.25,86.2,87.2,178,1887
04/12/1978,86.95,89.05,86.65,88.6,105,1856
04/13/1978,88.95,88.95,87.75,88,94,1823
04/14/1978,85,86.95,85,86.45,227,1857
04/17/1978,86.55,87.95,86.55,87.45,52,1845
04/18/1978,88.85,90.45,88.75,90.45,340,1696
04/19/1978,91.2,91.45,88.7,89.15,99,1677
04/20/1978,89,89.75,88.15,89.75,138,1669
04/21/1978,87.65,89.45,87.65,89.2,114,1674
04/24/1978,87.95,89.05,87.95,88.7,97,1625
04/25/1978,88.95,90.85,88.85,90.25,198,1620
04/26/1978,90.55,90.95,89.15,89.65,577,2449
04/27/1978,89.95,90.05,89.15,89.45,177,2407
04/28/1978,90.15,90.15,88.25,88.35,261,2409
05/01/1978,88.45,88.55,87.25,87.65,317,2378
05/02/1978,88.05,88.6,87.85,88.3,123,2383
05/03/1978,88.85,90.15,88.7,90.15,292,2406
05/04/1978,90.45,90.5,89.25,89.45,381,2418
05/05/1978,88.25,88.45,87.25,87.3,303,2487
05/08/1978,86.8,86.8,85.35,85.55,311,2438
05/09/1978,86.05,86.75,85.45,85.9,270,2491
05/10/1978,86.35,86.55,84.5,85.45,339,2567
05/11/1978,85.5,85.75,84.95,85.3,202,2588
05/12/1978,83.75,83.9,82.3,82.3,467,2616
05/15/1978,79.3,79.95,79.3,79.3,517,2689
05/16/1978,78.95,80.35,78.85,79.1,376,2710
05/17/1978,79.95,80.65,76.1,76.1,794,2837
05/18/1978,76.85,78.35,74.95,76.95,427,2745
05/19/1978,78.55,79.95,78.55,79.95,338,2557
05/22/1978,80.95,81.4,79.95,80.95,264,2505
05/23/1978,80.55,80.55,78.25,78.35,255,2532
05/24/1978,76.45,80.15,76.45,80,248,2519
05/25/1978,79.3,80.9,79.3,80.1,355,2874
05/26/1978,81.05,81.45,78.3,78.5,309,2565
05/30/1978,77.85,78.45,77.05,77.55,126,2546
05/31/1978,77.85,79.15,77.85,78,108,2519
06/01/1978,79.15,80.75,78.7,80.15,123,2516
06/02/1978,81.45,82.35,79.9,81.7,210,2413
06/05/1978,81.95,82.75,80.95,82.6,165,2360
06/06/1978,82.95,83.95,82.45,83.55,449,2299
06/07/1978,84.1,84.1,82.45,83.5,175,2338
06/08/1978,83.95,85.2,83.75,84.4,199,2337
06/09/1978,83.45,83.45,82.5,82.5,99,2291
06/12/1978,81.05,84.2,81.05,83.45,146,2163
06/13/1978,83.45,86.45,83.45,86.45,189,2103
06/14/1978,87.45,89.45,86.9,89.2,352,2074
06/15/1978,88.95,91.2,88.5,90.9,268,2025
06/16/1978,91.95,92.8,91.4,92.05,429,2062
06/19/1978,91.65,92.1,90.2,90.2,247,1836
06/20/1978,90.45,91.7,90.45,91.7,192,1727
06/21/1978,91.15,94.7,91.15,94.7,137,1666
06/22/1978,94.05,97.2,93.75,95.45,241,1540
06/23/1978,94.55,96.45,92.45,96.45,128,1548
06/26/1978,90.95,92.95,90.75,92.6,371,2671
06/27/1978,91.45,93.85,91.45,93.35,366,2779
06/28/1978,92.75,92.95,90.75,91.75,211,2800
06/29/1978,91.7,91.75,89.85,90.4,424,2738
06/30/1978,87.85,88.25,87.4,87.45,275,2690
07/03/1978,86.55,89.45,86.5,88.25,255,2719
07/05/1978,87.7,88.75,87.7,88.3,136,2759
07/06/1978,87.45,87.95,86.55,87.25,217,2765
07/07/1978,87.15,88.05,86.45,87.35,331,2810
07/10/1978,90.35,90.35,90.35,90.35,40,2813
07/11/1978,91.85,92.55,91.35,91.95,743,2777
07/12/1978,92.1,92.25,89.7,89.95,372,2909
07/13/1978,89.7,90.15,88.85,89.7,288,2915
07/14/1978,89.75,92.6,89.65,92.5,463,2991
07/17/1978,92.85,93.85,92.05,93.05,547,3026
07/18/1978,91.45,96.05,91.45,96.05,643,3107
07/19/1978,96.75,99.05,96.75,99.05,642,3092
07/20/1978,98.25,99.85,97.45,97.85,383,3063
07/21/1978,95.45,96.95,94.85,94.85,390,2996
07/24/1978,95.15,95.95,92.55,92.75,271,3053
07/25/1978,91.95,93.25,89.75,90.3,528,2978
07/26/1978,90.15,90.85,87.3,87.3,478,2740
07/27/1978,86.4,88.85,85.95,88.25,415,2665
07/28/1978,88.95,90.45,88.95,89.6,193,2630
07/31/1978,89.7,92.4,89.7,90.75,259,2592
08/01/1978,91.3,92.05,90.7,91.75,228,2597
08/02/1978,92.45,94.2,88.75,89.35,457,2555
08/03/1978,89.7,92.35,89.7,92.3,178,2518
08/04/1978,95.3,95.3,95.3,95.3,60,2503
08/07/1978,98.3,98.3,96.25,97.35,357,2556
08/08/1978,96.55,98.65,95.85,98.55,246,2527
08/09/1978,99.75,99.85,95.55,95.55,392,2561
08/10/1978,94.85,96.95,93.95,96.4,273,2530
08/11/1978,96.7,96.7,94.55,94.75,94,2513
08/14/1978,94.4,95.7,93.05,95.6,144,2464
08/15/1978,96.05,96.45,94.5,94.7,91,2457
08/16/1978,94.35,97.7,94.35,97.55,176,2487
08/17/1978,97.65,97.85,95.75,95.95,279,2484
08/18/1978,96.15,96.75,95.5,95.95,133,2469
08/21/1978,95.75,97.25,95.75,96.95,111,2391
08/22/1978,97.15,97.15,95.2,95.3,105,2286
08/23/1978,94.75,95.2,94.15,94.55,94,2244
08/24/1978,93.25,94.25,92.35,92.55,205,2174
08/25/1978,92.25,95.35,91.7,95.35,115,2146
08/28/1978,85.45,85.7,83.05,83.05,275,4039
08/29/1978,82.95,84.15,82.95,83.3,238,4029
08/30/1978,83.45,83.85,82.55,82.8,446,3972
08/31/1978,82.85,85.05,82.85,84.15,419,3994
09/01/1978,82.95,86.65,82.95,85.6,651,3925
09/05/1978,86.45,88.6,86.45,88.4,709,3847
09/06/1978,88.05,91.35,88.05,89.4,744,3871
09/07/1978,89.45,90.45,89.25,90,496,3950
09/08/1978,88.95,89.45,87.2,87.75,488,4097
09/11/1978,87.15,89.2,86.2,89.05,446,4222
09/12/1978,89.85,90.45,89.15,89.45,548,4235
09/13/1978,89.05,89.45,87.45,87.65,579,4236
09/14/1978,87.65,87.85,85.55,85.9,483,4310
09/15/1978,87.25,87.45,84.25,85.25,918,4325
09/18/1978,85.45,86.65,82.25,82.25,931,4459
09/19/1978,81.15,81.45,79.35,79.4,1180,4303
09/20/1978,79.45,80.95,79.45,79.65,356,4209
09/21/1978,80.45,81.45,79.95,80.75,390,4117
09/22/1978,82.45,83.75,81.95,83.05,496,4147
09/25/1978,82.45,82.7,80.45,80.45,324,4086
09/26/1978,80.2,81.25,79.2,80.9,349,4012
09/27/1978,81.4,82.15,80.55,80.55,154,4006
09/28/1978,81.15,81.2,79.85,80.4,203,4013
09/29/1978,81.85,81.95,79.65,79.7,376,4038
10/02/1978,79.7,81.05,79.7,80.35,163,4066
10/03/1978,80.85,82.75,80.45,82.7,235,4021
10/04/1978,83.05,83.65,81.75,82.7,386,3955
10/05/1978,82.2,82.5,81.35,81.4,195,3928
10/06/1978,84.25,84.4,83.75,84.4,551,3377
10/09/1978,85.85,86.4,85.05,85.95,496,3873
10/10/1978,85.25,85.55,83.35,83.4,258,3805
10/11/1978,83.65,83.65,81.05,81.75,385,3789
10/12/1978,84.75,84.75,84.75,84.75,8,3789
10/13/1978,87.75,87.75,87.75,87.75,218,3722
10/16/1978,90.75,90.75,90.75,90.75,261,3692
10/17/1978,93.75,93.75,93.75,93.75,142,3647
10/18/1978,96.75,96.75,96.75,96.75,120,3586
10/19/1978,101.75,101.75,101.75,101.75,906,3747
10/20/1978,102.85,105.55,102.45,104.7,1044,3513
10/23/1978,105.65,106.45,102.95,103.8,745,3341
10/24/1978,104.45,105.65,103.2,105.35,376,3175
10/25/1978,104.75,104.95,102.35,102.35,205,3081
10/26/1978,97.35,99.45,97.35,98.05,386,4618
10/27/1978,96.95,99.45,96.85,99.25,794,4815
10/30/1978,99.85,100.2,98.25,99,595,4794
10/31/1978,99.55,101.55,98.95,101.4,660,4890
11/01/1978,99.95,101.05,98.7,98.85,411,4951
11/02/1978,95.85,97.65,95.85,96.6,946,4698
11/03/1978,96.25,97.25,93.6,93.6,478,4554
11/06/1978,90.6,91.85,90.6,91.05,791,4393
11/08/1978,90.65,93.55,90.65,93.25,412,4203
11/09/1978,92.95,93.05,90.25,90.25,563,3938
11/10/1978,89.05,91.25,89.05,90.05,449,3812
11/13/1978,90.65,90.65,89.45,89.8,374,3835
11/14/1978,89.25,89.45,86.8,86.95,738,3601
11/15/1978,86.7,88.75,86.7,88.05,366,3487
11/16/1978,88.95,91.05,87.35,88.05,646,3485
11/17/1978,88.1,88.85,87.95,88.35,171,3523
11/20/1978,88.85,90.45,88.85,90.05,176,3517
11/21/1978,89.75,89.75,88.05,88.2,191,3572
11/22/1978,89.2,89.25,85.2,85.45,440,3494
11/24/1978,84.2,86.45,83.95,86.1,183,3443
11/27/1978,86.4,88.45,86.4,87.15,178,3418
11/28/1978,87.35,87.85,86.65,86.7,191,3378
11/29/1978,86.65,86.95,84.8,85.15,254,3395
11/30/1978,83.95,84.65,82.45,83.75,516,3335
12/01/1978,82.55,86.65,82.55,85.9,394,3284
12/04/1978,86.45,86.55,84.9,85.55,99,3273
12/05/1978,85.2,85.75,84.75,85.2,106,3277
12/06/1978,85.85,87.65,85.85,86.8,263,3234
12/07/1978,87.45,87.45,86.1,86.85,107,3214
12/08/1978,87.4,88.25,86.35,87.75,319,3321
12/11/1978,89.25,89.75,85.95,87.2,487,3289
12/12/1978,86.95,87.45,85.85,87.35,115,3275
12/13/1978,87.35,87.35,84.35,84.35,196,3228
12/14/1978,83.05,84.65,82.8,84.65,289,3159
12/15/1978,84.7,85.2,84.35,84.95,156,3093
12/18/1978,85.2,85.45,84.65,84.7,83,3050
12/19/1978,84.55,84.55,82.45,83.2,147,2963
12/20/1978,82.95,83.95,82.95,83.75,93,2921
12/21/1978,84.15,84.7,83.95,84.35,166,2784
12/22/1978,84.05,85.2,83.95,85.15,144,2724
12/26/1978,87.95,88.35,87.5,87.95,122,2839
12/27/1978,88.45,89.35,88.2,89.3,265,2876
12/28/1978,89.2,89.3,88.6,88.95,245,2964
12/29/1978,89.7,90.45,89.3,89.7,331,2874
01/02/1979,92.2,93.45,91.05,92.3,1040,2929
01/03/1979,96.3,97.3,95.95,97.3,924,2964
01/04/1979,92.55,92.95,92.3,92.3,327,2971
01/05/1979,91.65,92.95,90.45,92.4,548,3011
01/08/1979,92.5,93.45,91.25,91.95,319,2939
01/09/1979,91.35,92.15,91,91.75,324,2961
01/10/1979,91.95,94.05,91.95,94,462,3121
01/11/1979,93.75,94.05,92,92.75,446,3282
01/12/1979,94.25,95.45,93.25,94.55,588,3367
01/15/1979,94.45,94.45,91.45,92.1,454,3348
01/16/1979,91.25,91.65,89.65,89.7,610,3352
01/17/1979,89.7,90.9,89.7,90.45,468,3251
01/18/1979,90.35,91.65,89.95,91.35,473,3372
01/19/1979,92.45,93.6,92.45,93.05,351,3426
01/22/1979,91.75,92.35,91.45,91.85,146,3389
01/23/1979,92.45,93.25,92.25,93.15,124,3445
01/24/1979,93.4,94.4,92.85,92.95,280,3405
01/25/1979,92.75,93.2,91.75,92.85,207,3364
01/26/1979,92.85,93.45,91.65,91.7,200,3365
01/29/1979,90.75,90.85,87.7,88.2,639,3271
01/30/1979,89.95,91.55,89.75,91.05,476,3199
01/31/1979,91.15,92.45,90.65,90.75,337,3096
02/01/1979,91.35,93.25,91.2,91.8,444,3088
02/02/1979,90.95,93.45,90.15,92.95,385,3075
02/05/1979,87.95,90.15,87.95,88.35,342,3069
02/06/1979,88.35,89.2,88.35,88.75,193,3044
02/07/1979,89.65,90.95,89.15,90.85,217,3009
02/08/1979,89.05,89.65,88.45,88.6,224,3017
02/09/1979,88.95,89.45,88.45,88.85,227,3004
02/12/1979,84.7,84.95,83.85,84.15,762,2790
02/13/1979,84.15,85.15,83.95,84.45,153,2779
02/14/1979,85.05,85.95,84.95,85.65,210,2758
02/15/1979,85.45,86.25,85.35,86.2,139,2729
02/16/1979,84.45,84.45,82.6,82.7,214,2667
02/20/1979,81.7,81.7,79.05,79.05,435,2467
02/21/1979,79.45,81.05,79.45,80,197,2409
02/22/1979,80.2,80.45,79.7,79.85,182,2264
02/23/1979,79.45,79.45,76.95,77.45,168,2105
02/26/1979,78.55,80.45,78.55,79.5,211,2288
02/27/1979,80.05,80.2,79.55,79.95,132,2322
02/28/1979,80.05,80.2,78.55,78.7,152,2342
03/01/1979,78.45,78.55,77.85,78.3,179,2389
03/02/1979,78.7,81.25,78.7,81.1,256,2356
03/05/1979,80.7,80.95,78.7,78.7,154,2344
03/06/1979,78.35,79.1,78.35,78.8,190,2382
03/07/1979,78.8,79,78.1,78.8,101,2376
03/08/1979,79.25,80.45,78.95,79.45,84,2381
03/09/1979,78.25,78.8,77.45,78.3,274,2456
03/12/1979,77.8,77.8,75.75,76.3,246,2414
03/13/1979,76.35,76.45,74.95,76.35,203,2384
03/14/1979,77.15,77.35,76.4,76.55,135,2381
03/15/1979,76.25,76.5,71.55,71.95,294,2328
03/16/1979,73.45,74.75,73.35,74.7,198,2302
03/19/1979,73.95,75.2,72.15,72.45,486,2363
03/20/1979,72.95,73.85,72.95,73.45,89,2351
03/21/1979,73.75,78.45,73.75,76.55,352,2274
03/22/1979,76.55,76.55,74.95,75.25,150,2267
03/23/1979,75.7,75.8,72.85,73.6,185,2231
03/26/1979,71.95,72.95,71.75,72.25,275,2072
03/27/1979,71.6,73.05,71.6,72.9,101,2028
03/28/1979,72.95,75.7,72.95,75.3,197,1942
03/29/1979,75.05,76.45,74.95,75.45,243,1938
03/30/1979,76.2,77.7,75.95,77.7,280,1736
04/02/1979,77.25,77.8,76.45,76.95,130,1775
04/03/1979,76.75,76.95,75.95,76.2,71,1776
04/04/1979,75.95,75.95,75.25,75.25,76,1780
04/05/1979,74.5,74.9,73.75,74.9,261,1759
04/06/1979,75.95,76.25,75.35,76,98,1771
04/09/1979,75.7,76.3,75.7,75.95,30,1769
04/10/1979,76.65,77.15,75.65,75.85,98,1740
04/11/1979,74.95,76.05,74.85,75.9,108,1735
04/12/1979,75.85,79.45,75.85,77.95,289,1616
04/16/1979,79.45,79.75,79.05,79.45,270,1497
04/17/1979,79.25,79.25,77.9,78.55,126,1474
04/18/1979,78.85,79.25,78.35,78.4,68,1432
04/19/1979,78.75,79.25,78.65,78.65,104,1394
04/20/1979,78.85,81.05,78.85,79.95,216,1289
04/23/1979,79.95,81.45,79.95,81.45,242,1253
04/24/1979,81.45,81.45,79.45,79.6,163,1202
04/25/1979,79.45,79.45,78.75,78.85,66,1209
04/26/1979,80.95,81.2,80.25,80.3,223,2321
04/27/1979,79.45,79.55,78.05,78.85,292,2297
04/30/1979,79.25,80.85,79.25,79.85,253,2392
05/01/1979,79.75,79.85,77.2,78.25,419,2378
05/02/1979,77.85,78.45,77,77.45,270,2264
05/03/1979,77.2,78.65,77.2,77.6,230,2218
05/04/1979,76.95,77.75,76.45,77.15,238,2276
05/07/1979,77.05,79.35,76.85,78.75,223,2274
05/08/1979,78.95,79.45,77.95,77.95,163,2264
05/09/1979,77.85,78.45,77.25,77.65,173,2242
05/10/1979,77.45,78.45,76.45,77.15,166,2205
05/11/1979,75.95,76.6,75.5,75.75,345,2197
05/14/1979,75.3,75.3,74.2,74.45,619,2070
05/15/1979,74.2,75.15,74.2,74.6,218,1974
05/16/1979,74.75,76.25,74.35,75.6,232,1998
05/17/1979,75.5,76.85,75.05,76.3,247,2039
05/18/1979,75.1,75.1,74.15,74.7,167,2051
05/21/1979,74.35,74.35,72.85,72.95,168,2058
05/22/1979,72.75,73.75,72.5,73.55,167,2104
05/23/1979,73.35,74.45,73.35,73.7,127,2085
05/24/1979,75.35,75.7,74.55,74.75,266,1976
05/25/1979,75.25,75.35,74.05,74.05,141,2000
05/29/1979,74.15,75.3,74.05,74.75,83,1990
05/30/1979,74.95,75.35,74.35,74.85,149,1981
05/31/1979,74.85,74.85,73.95,74.25,153,1938
06/01/1979,74.15,74.15,72.85,72.9,142,1971
06/04/1979,73.3,73.75,67.95,69.25,470,2001
06/05/1979,68.75,69.95,68.25,69.25,382,1950
06/06/1979,68.95,70.35,68.95,70.35,145,1946
06/07/1979,70.35,70.4,69.2,69.45,126,1931
06/08/1979,68.7,69.9,67.95,68.75,171,1921
06/11/1979,68.85,68.85,66.15,67.75,493,1741
06/12/1979,67.55,68.65,67.45,68.55,233,1699
06/13/1979,68.35,69.6,68.35,69.25,168,1693
06/14/1979,69.05,69.25,66.95,67.7,252,1697
06/15/1979,66.95,69.7,66.7,69.65,183,1710
06/18/1979,70.95,72.35,70.15,70.15,345,1677
06/19/1979,69.95,69.95,68.5,68.8,146,1707
06/20/1979,68.2,68.45,66.55,66.55,326,1639
06/21/1979,66.45,68.05,65.85,66.2,312,1564
06/22/1979,66.45,68.25,66.45,68.25,90,1522
06/25/1979,67.55,69.15,67.25,68.55,81,1523
06/26/1979,66.95,68.35,66.95,67.5,358,2515
06/27/1979,67.45,67.45,66.55,66.8,114,2529
06/28/1979,66.85,69.55,66.85,67.75,412,2566
06/29/1979,67.95,67.95,66.65,67.15,135,2587
07/02/1979,67.35,67.6,64.2,65.3,404,2723
07/03/1979,65.45,67.05,65.45,66.4,233,2779
07/05/1979,67.25,67.25,65.75,66.3,212,2859
07/06/1979,67.85,69.75,67.75,68.85,576,2861
07/09/1979,69.35,73.45,68.75,72.45,801,2763
07/10/1979,73.25,75.4,72.95,75.1,803,2737
07/11/1979,74.95,75.15,73.95,74,333,2785
07/12/1979,73.45,75.15,73.25,73.55,256,2770
07/13/1979,72.15,73.45,71.35,73.1,305,2797
07/16/1979,72.95,75.25,72.95,74.65,496,2782
07/17/1979,75.15,75.25,72.95,73.15,359,2843
07/18/1979,72.95,74.1,71.95,72.3,671,3042
07/19/1979,72.5,72.95,70.75,70.9,306,3089
07/20/1979,71.45,72.45,70.7,70.8,198,3082
07/23/1979,70.95,73,70.95,71.15,161,3067
07/24/1979,70.2,70.85,69.95,70.25,154,3040
07/25/1979,69.5,70.75,69.5,70.75,110,3031
07/26/1979,71.25,71.95,71.15,71.7,96,3045
07/27/1979,71.7,71.95,71.05,71.35,91,3064
07/30/1979,70.95,72.6,70.85,72.35,132,3111
07/31/1979,72.8,73.95,72.8,73.85,233,3063
08/01/1979,74.35,76.95,74.35,75.9,584,3026
08/02/1979,76.4,76.95,75.6,76.35,307,2949
08/03/1979,76.45,77.7,76.45,76.95,353,2850
08/06/1979,76.75,77.15,76.15,76.6,188,2784
08/07/1979,76.1,76.5,75.75,76.1,120,2770
08/08/1979,76.25,76.25,74.75,75.15,218,2663
08/09/1979,75.35,75.65,74.85,75.35,238,2646
08/10/1979,74.75,75.15,73.75,75.05,176,2673
08/13/1979,75.45,77.5,75.45,77.4,285,2693
08/14/1979,77.85,79.35,77.45,79,435,2437
08/15/1979,79.2,79.2,77.25,77.9,206,2419
08/16/1979,77.7,78.55,77.7,77.7,86,2381
08/17/1979,77.95,78.45,77.95,78.45,38,2372
08/20/1979,78.45,80.25,78.45,79.65,157,2313
08/21/1979,79.25,79.8,78.85,79.75,168,2167
08/22/1979,79.25,80.45,78.65,80.4,164,2143
08/23/1979,80.25,81.45,80.2,80.7,397,1968
08/24/1979,81.45,81.95,80.95,81.25,143,1903
08/27/1979,77.95,78.5,77.95,78.35,86,1456
08/28/1979,79,81.25,79,79.7,293,1531
08/29/1979,79.75,79.75,77.85,78.35,167,1585
08/30/1979,79.45,80.85,79.2,80.35,210,1609
08/31/1979,80.65,80.95,79.15,79.15,251,1703
09/04/1979,78.15,78.25,75.45,75.95,302,1709
09/05/1979,75.85,76.9,75.85,76.3,285,1647
09/06/1979,76.65,77.25,76.2,76.55,131,1648
09/07/1979,75.2,75.75,72.95,73.05,469,1630
09/10/1979,72.8,73.85,70.85,72.35,792,1273
09/11/1979,73.2,73.25,72.05,72.95,318,1295
09/12/1979,73.35,74.55,72.85,73.45,290,1287
09/13/1979,73.05,73.45,72.05,73.45,226,1278
09/14/1979,74.15,74.35,72.7,73.7,201,1337
09/17/1979,73.45,75.45,71.75,74.95,278,1350
09/18/1979,75.95,76.7,74.65,75.35,201,1371
09/19/1979,75.35,76.1,74.8,76.05,212,1412
09/20/1979,76.65,78.45,76.65,78.35,280,1319
09/21/1979,79.25,80.45,79.05,80.3,526,1214
09/24/1979,80.7,80.75,79.75,79.75,238,1255
09/25/1979,79.75,79.75,78.35,78.85,86,1251
09/26/1979,78.75,79.35,78.25,79.35,157,1281
09/27/1979,79.75,80.95,79.75,80.45,155,1276
09/28/1979,81.75,82.35,81.1,81.45,289,1272
10/01/1979,81.6,83.2,81.6,83,130,1260
10/02/1979,83.45,83.45,79.25,79.95,123,1233
10/03/1979,79.45,81.05,79.45,81.05,73,1217
10/04/1979,80.05,80.45,78.95,79.7,108,1206
10/05/1979,80.95,81.25,79.75,79.75,138,1163
10/08/1979,78.45,78.45,77.45,78.05,179,1144
10/09/1979,78.25,78.45,77.45,78.2,119,1100
10/10/1979,77.45,77.6,76.5,77.25,81,1076
10/11/1979,77.45,78.55,77.45,78.05,59,1090
10/12/1979,77.55,79.35,77.55,78.95,135,1094
10/15/1979,73.95,73.95,73.95,73.95,25,1094
10/16/1979,71.45,71.55,69.95,71.2,436,1099
10/17/1979,71.85,73.7,71.7,73.45,111,1087
10/18/1979,73.7,76.35,73.7,76.1,200,1065
10/19/1979,76.65,78.1,74.45,74.7,232,1059
10/22/1979,74.45,76.95,74.35,76.95,106,1080
10/23/1979,76.2,76.45,75.7,76.35,79,1055
10/24/1979,75.55,75.95,74.95,75,62,1046
10/25/1979,74.75,78.45,74.75,77.45,153,1080
10/26/1979,67.55,72.75,66.75,72.75,265,2349
10/29/1979,68.95,69.4,68.45,69.05,231,2364
10/30/1979,69.05,69.15,68,68.45,145,2299
10/31/1979,68.95,68.95,67.95,67.95,140,2284
11/01/1979,67.7,68.1,67.55,68.05,130,2251
11/02/1979,68.05,68.15,66.95,67.65,230,2243
11/05/1979,67.35,67.45,66.7,67.1,144,2244
11/06/1979,66.95,67.7,66.95,67.35,104,2256
11/07/1979,66.95,67.95,66.95,67.4,115,2263
11/08/1979,67.15,67.3,66.5,66.55,107,2244
11/09/1979,66.85,69.95,66.85,67.7,526,2457
11/12/1979,68.35,69.4,68.05,69.2,174,2465
11/13/1979,69.25,69.3,67,67.5,262,2446
11/14/1979,67.45,68.25,67.2,67.65,128,2474
11/15/1979,67.7,68.05,65.95,66,242,2537
11/16/1979,64.85,67.35,64.15,67.05,637,2621
11/19/1979,67.05,67.95,66.2,66.25,385,2739
11/20/1979,65.95,66.15,65.4,65.65,171,2771
11/21/1979,66.65,67.35,66.2,67.3,232,2803
11/23/1979,67.35,67.85,66.85,67,154,2823
11/26/1979,67.15,67.85,66.8,67.45,93,2820
11/27/1979,67.85,67.95,66.95,66.95,90,2819
11/28/1979,67.2,68.45,67.2,68.4,344,2952
11/29/1979,68.85,69.05,68.15,68.6,286,2909
11/30/1979,69.1,69.95,67.75,67.85,283,2929
12/03/1979,68.35,68.35,66.75,66.85,568,2818
12/04/1979,66.7,67.55,66.35,66.65,273,2817
12/05/1979,67.35,67.55,66.75,66.85,139,2808
12/06/1979,67.35,67.75,67.15,67.65,115,2791
12/07/1979,67.95,67.95,66.85,67.3,157,2790
12/10/1979,67.6,68.35,67.45,68.1,123,2778
12/11/1979,68.3,68.65,67.55,67.55,187,2725
12/12/1979,68.05,68.5,68.05,68.4,107,2718
12/13/1979,68.8,72.4,68.65,72.2,479,2632
12/14/1979,71.4,71.45,70.55,70.75,248,2557
12/17/1979,71.05,71.75,70.75,70.85,151,2566
12/18/1979,70.7,70.7,69.6,69.65,207,2399
12/19/1979,69.65,69.95,69.05,69.1,141,2312
12/20/1979,69.35,70.1,69.35,69.85,75,2254
12/21/1979,69.65,70.15,69.4,69.45,32,2238
12/26/1979,70.85,70.95,69.85,69.95,698,4806
12/27/1979,69.95,70.95,69.95,70.9,319,4835
12/28/1979,71.45,72.45,70.95,71.85,696,5137
12/31/1979,71.75,71.8,67.6,68.05,581,5041
01/02/1980,67.75,69.05,67.75,68.95,893,5023
01/03/1980,69.3,69.9,67.6,67.8,729,4975
01/04/1980,68.35,70.75,68.25,69.75,629,5103
01/07/1980,66.85,66.95,64.75,65.2,1000,4939
01/08/1980,64.05,64.65,63.75,64.1,837,4821
01/09/1980,63.85,65.25,63.75,64.25,450,4821
01/10/1980,64.2,64.3,60.95,61.4,1200,4663
01/11/1980,60.95,62.45,60.95,61.65,518,4696
01/14/1980,61.25,62.35,60.45,61.85,646,4336
01/15/1980,62.75,63.45,62.35,62.8,417,4179
01/16/1980,62.95,63.05,61.95,62.7,274,4136
01/17/1980,62.45,63.4,62.45,62.7,339,4210
01/18/1980,62.2,62.2,57.7,60.75,774,4073
01/21/1980,61.2,62,60.75,61.2,269,4007
01/22/1980,61.45,61.6,60.55,61.25,296,4032
01/23/1980,60.95,62.2,60.95,62.1,246,4078
01/24/1980,62.7,62.75,61.35,62.2,284,4095
01/25/1980,61.85,61.85,60.25,60.95,240,4070
01/28/1980,59.95,60.05,57.35,58.15,643,3752
01/29/1980,58.55,59.9,58.45,59.2,322,3775
01/30/1980,59.45,59.85,58.25,58.45,249,3681
01/31/1980,60.2,61.15,59.95,60.3,559,3666
02/01/1980,62.45,62.65,58.45,58.75,640,3699
02/04/1980,58.7,59.75,57.85,59.4,456,3492
02/05/1980,58.45,60.1,58.45,58.95,403,3292
02/06/1980,59.15,59.35,58.05,58.05,304,3324
02/07/1980,57.75,58.45,57.75,58.1,209,3228
02/08/1980,58.2,59.4,57.85,58.35,181,3274
02/11/1980,56.45,59.45,54.45,55.1,603,3120
02/12/1980,56.15,56.65,55.2,55.55,310,3000
02/13/1980,55.45,55.45,54.5,55.45,231,2883
02/14/1980,55.05,55.45,55,55.1,106,2779
02/15/1980,54.95,56.75,54.95,56.45,157,2673
02/19/1980,55.75,56.15,55.45,55.45,166,2565
02/20/1980,55.65,57.35,55.05,57.1,151,2508
02/21/1980,56.8,57.25,56.35,56.65,66,2453
02/22/1980,57.45,57.45,55.7,56.05,99,2362
02/25/1980,56.65,56.95,56.3,56.75,225,2201
02/26/1980,57.75,58.35,56.85,57,224,1772
02/27/1980,56.85,57.7,56.7,57.45,101,1805
02/28/1980,57.5,57.9,57.45,57.85,110,1815
02/29/1980,58.05,58.45,57.55,57.6,161,1835
03/03/1980,62.6,62.6,62.6,62.6,71,1837
03/04/1980,67.6,67.6,67.6,67.6,275,1883
03/05/1980,72.6,72.6,72.6,72.6,436,1842
03/06/1980,71.95,72.55,68.35,69.3,1073,1893
03/07/1980,70.45,72.65,69.45,71.4,775,1851
03/10/1980,69.95,70.15,66.4,66.4,444,1786
03/11/1980,65.45,67.65,65.45,67.55,591,1635
03/12/1980,67.7,70.75,67.7,69.6,404,1659
03/13/1980,70.1,70.35,68.15,69.45,403,1583
03/14/1980,70.15,70.15,68.85,69.4,251,1720
03/17/1980,68.85,68.85,67.2,68.7,244,1799
03/18/1980,68.45,69.4,67.55,69,232,1809
03/19/1980,69.55,69.65,68.05,68.25,121,1768
03/20/1980,67.65,69.15,67.5,68.6,94,1738
03/21/1980,67.6,69.35,67.6,67.95,121,1699
03/24/1980,66.2,66.35,64.45,64.45,421,1691
03/25/1980,64.75,65,64.35,64.55,206,1675
03/26/1980,64.65,65.75,64.65,65.6,146,1680
03/27/1980,65.95,66.05,64.35,65.55,201,1676
03/28/1980,64.2,64.35,62.05,62.45,271,1685
03/31/1980,61.2,61.45,59.45,60.15,245,1585
04/01/1980,59.65,59.9,58.15,59.15,191,1583
04/02/1980,59.9,60.4,59.7,60.15,91,1559
04/03/1980,60.75,61.2,60.65,60.95,105,1530
04/07/1980,61.05,61.25,60.45,61.05,61,1514
04/08/1980,61.1,62.45,61,61.7,116,1468
04/09/1980,61.95,62.05,60.65,61.55,100,1418
04/10/1980,62.05,62.05,60.45,61.05,76,1389
04/11/1980,59.45,59.85,58.55,58.55,135,1366
04/14/1980,58.75,59.85,58.7,59.25,126,1340
04/15/1980,59.75,62.35,57.45,62.1,146,1312
04/16/1980,62.75,62.95,62.2,62.3,164,1276
04/17/1980,62.35,62.35,60.6,61.25,90,1241
04/18/1980,61.45,61.7,59.7,60.7,76,1220
04/21/1980,60.45,60.45,59.95,59.95,45,1196
04/22/1980,59.95,60.45,59.25,60.1,71,1194
04/23/1980,60.95,61.45,60.25,60.35,102,1138
04/24/1980,60.7,61.15,59.55,59.55,50,1098
04/25/1980,60.45,61.45,60.1,61.4,66,1074
04/28/1980,61.45,61.7,60.45,60.9,145,2269
04/29/1980,61.1,62.3,60.85,61.45,102,2275
04/30/1980,61.15,61.35,60.85,61,105,2242
05/01/1980,60.85,60.85,60.2,60.45,185,2227
05/02/1980,59.95,60,58.45,59.1,582,2295
05/05/1980,58.95,60.9,58.95,60.45,203,2352
05/06/1980,60.05,60.45,60.05,60.35,125,2349
05/07/1980,60.15,61.35,59.55,61.3,215,2336
05/08/1980,60.8,60.95,59.7,60.45,105,2335
05/09/1980,59.65,60.1,58.7,59.6,165,2358
05/12/1980,59.6,60.6,59.6,60.6,140,2378
05/13/1980,60.45,61.55,60.15,61.55,115,2362
05/14/1980,61.65,61.7,60.6,60.9,202,2328
05/15/1980,61.25,61.35,60.75,60.75,132,2310
05/16/1980,60.75,60.75,59.95,60.7,219,2272
05/19/1980,60.3,61.25,60.2,60.95,96,2271
05/20/1980,60.95,61.75,60.95,61.75,89,2273
05/21/1980,61.75,62.05,61.45,61.65,240,2340
05/22/1980,61.45,61.55,60.7,60.7,75,2336
05/23/1980,61.05,61.15,60.85,60.95,56,2343
05/27/1980,61.25,61.25,60.85,60.95,54,2320
05/28/1980,60.7,61.1,60.7,60.8,68,2312
05/29/1980,60.65,60.95,60.65,60.75,39,2316
05/30/1980,60.9,61,60.55,60.75,89,2268
06/02/1980,60.85,61.95,60.85,61.95,59,2251
06/03/1980,61.95,62.75,61.65,62.3,263,2130
06/04/1980,62.35,62.85,62.15,62.55,301,1995
06/05/1980,62.55,62.55,61.05,61.05,155,1919
06/06/1980,59.95,60.4,59.6,59.85,281,1823
06/09/1980,58.75,60.05,57.85,58.1,295,1673
06/10/1980,57.35,57.65,56.95,57.35,211,1641
06/11/1980,57.55,57.85,57.05,57.15,195,1606
06/12/1980,57.05,57.05,56,56.35,189,1592
06/13/1980,55.65,56.85,55.65,56.45,96,1563
06/16/1980,56.7,57.05,55.95,57.05,62,1543
06/17/1980,56.75,57,56.65,56.8,49,1498
06/18/1980,56.6,56.65,56.35,56.45,128,1370
06/19/1980,56.45,56.65,56.4,56.4,40,1343
06/20/1980,56.7,57.1,56.6,56.75,51,1317
06/23/1980,56.8,57.55,56.7,57.45,97,1222
06/24/1980,57.4,57.45,57.15,57.15,30,1207
06/25/1980,57.4,57.7,57.4,57.65,49,1159
06/26/1980,57.8,57.95,57.55,57.7,85,1706
06/27/1980,57.7,57.7,57.1,57.3,99,1755
06/30/1980,57.4,57.75,57.3,57.55,54,1767
07/01/1980,57.75,58.05,57.5,57.85,75,1762
07/02/1980,57.75,58.95,57.65,58.7,259,1793
07/03/1980,58.85,58.85,57.95,58.6,180,1807
07/07/1980,59.2,59.25,58.9,58.95,139,1854
07/08/1980,59.15,59.95,59,59.55,211,1858
07/09/1980,60.2,60.25,59.75,59.95,228,1885
07/10/1980,59.95,60.35,59.85,60.1,169,1847
07/11/1980,59.2,60.4,58.75,59.05,134,1859
07/14/1980,59,62.6,59,61.2,259,1926
07/15/1980,61.95,61.95,61.1,61.35,139,1962
07/16/1980,61.95,61.95,61.45,61.7,279,2102
07/17/1980,61.25,61.7,61,61.15,148,2109
07/18/1980,61.15,61.65,61.05,61.65,80,2118
07/21/1980,60.65,60.7,59.05,59.4,96,2097
07/22/1980,59.1,60.4,58.8,59.6,112,2080
07/23/1980,59.5,60.05,59.15,59.4,104,2058
07/24/1980,59.25,60.25,59.25,60,93,1999
07/25/1980,60.15,60.25,59.05,59.1,58,1991
07/28/1980,58.75,59.2,58.35,59.2,190,1964
07/29/1980,59.55,60.35,58.85,60.3,78,1962
07/30/1980,60.3,60.35,59.7,59.85,29,1948
07/31/1980,59.65,60.15,59.5,59.65,48,1925
08/01/1980,59.6,60.45,59.55,60.45,98,1927
08/04/1980,61.35,62.4,61.15,61.85,169,1897
08/05/1980,62.45,62.65,61.55,61.7,213,1900
08/06/1980,61.75,62.15,61.5,61.5,131,1904
08/07/1980,60.75,61.15,60.6,60.9,56,1874
08/08/1980,60.7,61.85,60.7,61.8,37,1865
08/11/1980,61.95,61.95,60.55,61.25,118,1833
08/12/1980,61.25,62.05,61.25,61.95,121,1797
08/13/1980,61.95,62.25,61.85,62.05,84,1756
08/14/1980,62,63.45,61.85,63.1,134,1728
08/15/1980,63.25,63.25,62.65,62.85,59,1689
08/18/1980,61.95,62.35,61.95,62.35,79,1631
08/19/1980,62.45,63.65,62.45,63.45,58,1581
08/20/1980,63.5,64.55,63.5,64.35,178,1481
08/21/1980,64.2,64.95,63.95,64.55,108,1458
08/22/1980,64.85,65.1,64.5,64.65,86,1434
08/25/1980,64.65,66.2,64.65,66.2,151,1373
08/26/1980,66.25,66.25,65.75,66,125,1457
08/27/1980,65.85,65.85,64.45,65.4,42,1463
08/28/1980,66.3,66.45,66.2,66.45,93,1471
08/29/1980,66.35,67.45,65.65,66.9,96,1482
09/02/1980,67.45,67.95,66.7,66.7,72,1501
09/03/1980,66.85,67.65,66.55,67.65,52,1513
09/04/1980,67.85,68.25,67.6,67.75,68,1528
09/05/1980,67.85,67.85,66.85,67.85,118,1534
09/08/1980,67.85,68.45,67.85,68.15,89,1560
09/09/1980,68.15,68.2,67.05,67.85,158,1621
09/10/1980,67.45,67.55,65.85,66.25,155,1564
09/11/1980,66.3,67.35,66.3,67.25,59,1551
09/12/1980,67.4,67.45,67.05,67.2,63,1533
09/15/1980,66.95,67.15,66.5,66.95,59,1511
09/16/1980,66.65,67.4,66.65,67.25,78,1470
09/17/1980,67.05,67.45,66.85,67.45,83,1459
09/18/1980,67.55,69.15,67.55,68.95,225,1543
09/19/1980,69.15,70.05,69.15,69.65,268,1654
09/22/1980,69.95,72.15,69.95,70.85,250,1708
09/23/1980,70.75,71.05,69.95,71.05,158,1551
09/24/1980,70.45,70.65,70.2,70.45,66,1539
09/25/1980,70.2,71.45,70.15,71.45,119,1542
09/26/1980,71.65,72.45,70.45,71.1,155,1523
09/29/1980,70.55,70.95,69.75,70.95,88,1480
09/30/1980,70.55,71.75,70.45,71.7,120,1432
10/01/1980,71.85,71.95,71.05,71.3,85,1420
10/02/1980,70.95,71.95,70.95,71.95,112,1481
10/03/1980,72.25,72.35,71.35,71.65,149,1519
10/06/1980,71.35,72.8,71.35,71.8,89,1499
10/07/1980,72.3,72.3,71.85,71.85,53,1485
10/08/1980,71.6,72,70.8,70.85,91,1452
10/09/1980,70.55,71.4,70.55,71.35,49,1441
10/10/1980,71.45,73.15,71.25,72.85,149,1395
10/13/1980,67.85,67.85,67.85,67.85,48,1431
10/14/1980,62.85,63.55,62.85,62.85,307,1373
10/15/1980,63.85,63.85,62.85,63.05,169,1342
10/16/1980,63.15,63.5,61.85,61.85,104,1317
10/17/1980,61.85,62.05,60.35,61.05,131,1283
10/20/1980,61.25,61.55,61.05,61.55,62,1255
10/21/1980,61.95,61.95,61.45,61.5,65,1213
10/22/1980,61.35,61.95,61.35,61.95,70,1173
10/23/1980,61.85,61.85,61.35,61.45,7,1170
10/24/1980,61.55,61.7,61.45,61.55,30,1145
10/27/1980,64.4,64.65,63.95,64.45,200,2862
10/28/1980,64.45,64.5,64.05,64.05,110,2870
10/29/1980,64,64.25,63.95,64,173,2871
10/30/1980,63.95,64,63.65,63.7,127,2845
10/31/1980,63.55,64.25,63.5,64.2,208,2786
11/03/1980,64.55,65.35,64.25,64.85,215,2680
11/05/1980,64.7,64.7,64.2,64.45,210,2594
11/06/1980,64.5,64.75,63.05,63.05,345,2453
11/07/1980,62.45,62.65,62.05,62.05,438,2413
11/10/1980,61.65,62.9,61.55,62.8,272,2360
11/11/1980,62.95,64.15,62.95,64.05,148,2313
11/12/1980,64.35,64.35,63.55,63.85,141,2282
11/13/1980,63.7,64.05,63.45,64.05,106,2276
11/14/1980,64.45,65.25,64.3,64.65,351,2379
11/17/1980,64.7,65.15,64.55,64.7,144,2401
11/18/1980,64.35,64.45,64.05,64.05,120,2417
11/19/1980,64.1,64.1,62.7,63.25,305,2452
11/20/1980,62.2,64.45,62,62.15,200,2462
11/21/1980,62,62.2,61.55,62.2,171,2431
11/24/1980,61.45,61.45,59.45,59.45,375,2377
11/25/1980,59,60.15,57.85,59.25,290,2221
11/26/1980,59.1,60.35,59.1,59.95,95,2231
11/28/1980,59.65,60.2,59.45,59.55,100,2250
12/01/1980,60.2,60.2,57.6,58.15,214,2225
12/02/1980,58.2,58.95,57.25,58.95,240,2137
12/03/1980,58.85,59.45,58.75,58.75,137,2081
12/04/1980,58.75,58.75,56.15,56.15,247,2011
12/05/1980,55.75,55.75,54.45,55.2,220,1975
12/08/1980,55.8,55.8,54.95,55.35,107,1934
12/09/1980,55.45,55.55,54.45,54.55,206,1830
12/10/1980,54.45,54.65,53.2,53.45,374,1655
12/11/1980,53.45,57.15,51.1,51.75,494,1419
12/12/1980,51.7,53.2,51.7,52.75,91,1354
12/15/1980,52.85,54.65,52.75,53.45,80,1351
12/16/1980,52.95,53.45,52.6,53.05,70,1309
12/17/1980,54.2,54.75,54.05,54.55,110,1262
12/18/1980,55.25,56.45,55.2,56.35,101,1183
12/19/1980,56.35,56.35,55.05,55.35,120,1142
12/22/1980,54.9,55.15,54.55,55.05,160,1037
12/23/1980,54.85,55.35,54.85,55.05,130,962
12/24/1980,55.85,55.9,55.15,55.4,85,913
12/29/1980,56.55,57.2,53.3,54.35,1102,5328
12/30/1980,53.4,53.45,52.25,53.2,1170,5148
12/31/1980,54.05,54.4,53.7,53.7,690,5311
01/02/1981,53.6,54.25,53.05,54.2,629,5339
01/05/1981,54.45,55.55,53.6,53.65,738,5615
01/06/1981,53.9,58.45,53.35,57.1,1098,5999
01/07/1981,55.45,55.45,54.45,55,744,5981
01/08/1981,55.2,55.2,53.8,54.35,668,6057
01/09/1981,53.8,54.35,53.25,53.65,678,5967
01/12/1981,58.45,58.65,58.35,58.65,797,5806
01/13/1981,63.65,63.65,63.65,63.65,131,5807
01/14/1981,68.65,68.65,68.65,68.65,105,5787
01/15/1981,76.65,76.65,76.65,76.65,168,5710
01/16/1981,84.65,84.65,84.65,84.65,752,5250
01/19/1981,87.45,92.65,86.65,90.45,2621,4416
01/20/1981,90.35,91.35,88.6,90.55,1737,3828
01/21/1981,91.2,92.65,89.7,91.55,1022,3528
01/22/1981,90.15,90.45,89.05,89.3,1215,3145
01/23/1981,90.45,92.15,90.2,92.05,883,2883
01/26/1981,95.05,97.05,95.05,97.05,521,2807
01/27/1981,98.95,101.2,93.7,94.85,917,2801
01/28/1981,94.7,97.75,94.45,97.2,588,2797
01/29/1981,97.2,99.35,93.95,99.25,1090,2663
01/30/1981,100,101.75,98.65,101.7,406,2639
02/02/1981,106.7,106.7,106.7,106.7,108,2651
02/03/1981,106.75,110.4,104.75,109.1,877,2610
02/04/1981,104.1,107.2,104.1,104.1,548,2609
02/05/1981,104.8,108.7,104.45,108.35,516,2585
02/06/1981,109.25,112.45,108.45,111.1,636,2521
02/09/1981,106.95,107.95,106.1,106.1,187,2499
02/10/1981,105.45,110.55,105.15,107.7,449,2398
02/11/1981,107.2,107.45,105.1,106.05,457,2379
02/12/1981,108.45,111.05,107.35,108.85,491,2436
02/13/1981,107.85,107.85,104.95,105.65,347,2361
02/17/1981,110.65,110.65,110.65,110.65,21,2370
02/18/1981,115.15,115.15,111.45,112.05,413,2326
02/19/1981,111.45,112.45,110.05,112.45,171,2240
02/20/1981,112.7,113.95,111.65,113.9,248,2178
02/23/1981,114.95,115.2,110.65,113.05,208,2156
02/24/1981,112.05,112.05,109.7,110.15,123,2130
02/25/1981,108.65,109.05,107.7,109.05,442,1967
02/26/1981,114.45,114.65,109.6,109.6,1151,4109
02/27/1981,108.45,111.4,107.6,109.85,1086,4137
03/02/1981,109.45,110.2,106.95,108,817,4338
03/03/1981,109.5,113,109.45,113,852,4308
03/04/1981,112.75,113.65,109.75,111.15,919,4425
03/05/1981,111.4,112.45,111.05,112,555,4538
03/06/1981,112.55,115.95,112.55,114.95,1015,4601
03/09/1981,114.95,115.35,113.55,114.5,485,4663
03/10/1981,115.45,117.4,114.05,114.3,927,4643
03/11/1981,109.3,110.65,109.3,109.3,1297,5023
03/12/1981,109.65,110.15,106.55,108.65,1172,5099
03/13/1981,110.45,110.85,107.95,108.15,800,5267
03/16/1981,107.55,107.95,103.15,103.15,1175,5309
03/17/1981,103.35,103.45,98.25,102.05,1448,5203
03/18/1981,104.45,107.05,103.95,107.05,1282,5396
03/19/1981,108.35,109.35,103.05,103.9,1059,5210
03/20/1981,100.45,102.95,100,102.1,980,4967
03/23/1981,102.45,105.35,102.45,103.1,478,4960
03/24/1981,102.85,106.45,102.15,106.15,711,4864
03/25/1981,107.15,111.15,106.65,111.15,888,4942
03/26/1981,112.85,116.15,112.85,116.05,1061,4566
03/27/1981,113.15,113.95,111.55,113.95,757,4411
03/30/1981,117.45,118.95,116.45,118.95,869,4161
03/31/1981,119.05,121.65,117.95,121.15,1653,3958
04/01/1981,119.75,120.95,116.45,116.8,781,3835
04/02/1981,115.45,121.05,115.45,120.2,773,3808
04/03/1981,122.65,124.35,122.15,123.75,991,3745
04/06/1981,122.95,126.55,122.95,125.7,1011,3583
04/07/1981,125.05,125.05,120.95,124.45,667,3465
04/08/1981,124.45,124.95,119.7,119.75,682,3258
04/09/1981,120.7,123.45,120.45,121.95,389,3248
04/10/1981,117.7,119.05,116.95,116.95,340,3112
04/13/1981,111.95,114.05,111.95,112.1,392,2994
04/14/1981,112.15,114.15,107.55,107.95,564,2713
04/15/1981,106.95,110.2,106.65,109.75,220,2678
04/16/1981,108.7,110.95,107.45,110.7,130,2603
04/20/1981,108.95,108.95,107.2,108.45,280,2618
04/21/1981,108.85,111.05,105.15,109.85,551,2477
04/22/1981,108.45,111.95,108.45,111.5,248,2379
04/23/1981,111.05,112.75,110.2,110.45,217,2286
04/24/1981,111.45,112.05,110.3,112.05,116,2260
04/27/1981,115.25,117.55,115.25,117.45,598,4304
04/28/1981,117.95,118.55,117.15,118.05,684,4338
04/29/1981,116.75,117.35,113.05,113.7,1006,4413
04/30/1981,112.5,115.7,110.45,115.6,1123,4506
05/01/1981,116.45,118.05,116.45,117.7,880,4606
05/04/1981,116.8,117.35,113.55,117.15,599,4685
05/05/1981,115.8,117,114.45,117,537,4780
05/06/1981,119,120.75,118.45,118.85,1506,4565
05/07/1981,118.9,119.45,117.45,119.25,746,4477
05/08/1981,117.25,119.05,117.25,118,540,4474
05/11/1981,116.45,118.1,116,116.1,536,4487
05/12/1981,118.45,118.65,116.75,117.85,563,4586
05/13/1981,117.15,117.4,114.55,115.95,724,4735
05/14/1981,114.45,116.45,113.5,116.4,631,4858
05/15/1981,115.75,117.15,114.7,115.3,557,4913
05/18/1981,114.15,114.6,112.45,113.6,573,4946
05/19/1981,113.85,114,108.6,108.6,1609,5038
05/20/1981,106.95,109.45,105.5,106.05,1653,5070
05/21/1981,105.55,108.4,105.55,107.45,911,4962
05/22/1981,109.45,109.85,108.35,109.3,652,5063
05/26/1981,107.75,108.45,105.55,107.25,599,5039
05/27/1981,108.05,111.85,107.55,111.8,1161,4950
05/28/1981,112.55,116.35,112.55,115.2,1313,4721
05/29/1981,117.2,118.2,116.7,117.85,1565,4696
06/01/1981,116.15,117.7,114,115,652,4677
06/02/1981,111.95,114.2,111.95,112.55,425,4598
06/03/1981,112.95,113.95,112.25,113.35,422,4592
06/04/1981,112.45,113.95,110.75,113.85,608,4541
06/05/1981,111.25,111.45,108.85,108.9,968,4384
06/08/1981,107.55,110.15,107.5,108.45,540,4328
06/09/1981,108.45,108.65,105.05,105.4,714,4171
06/10/1981,104.95,104.95,102.55,102.6,1074,3806
06/11/1981,103.95,107.6,103.2,107.6,656,3576
06/12/1981,108.95,111.05,102.6,107,784,3470
06/15/1981,105.45,107.05,103.7,103.95,545,3334
06/16/1981,103.7,105.35,103.05,105.25,344,3331
06/17/1981,104.85,104.85,102.45,103.25,383,3174
06/18/1981,103.95,105.25,102.75,104.6,300,3032
06/19/1981,103.85,104.95,103.45,104.7,248,2933
06/22/1981,104.95,104.95,103.95,104.4,171,2815
06/23/1981,104.45,106.95,104.45,106.05,564,2597
06/24/1981,105.95,105.95,103.75,105.05,320,2428
06/25/1981,105.2,105.65,102.45,102.45,487,2170
06/26/1981,104.45,104.95,101.15,101.15,1609,5094
06/29/1981,100.7,102.25,99.35,101,1206,5257
06/30/1981,101,101.45,98.45,99.45,1108,5655
07/01/1981,99.15,100.85,99.15,99.85,724,5774
07/02/1981,99.85,101.55,98.95,100.15,771,5914
07/06/1981,97.45,98.2,95.15,95.15,948,5754
07/07/1981,95.95,97.45,95.7,96.25,835,5941
07/08/1981,96.25,99.15,96,99.05,731,5987
07/09/1981,99.55,100.45,97.55,98.35,1313,6151
07/10/1981,99.45,103.35,99.45,101.1,2023,5632
07/13/1981,102.65,104.95,99.55,104.1,1387,5617
07/14/1981,103.45,103.45,101.05,101.8,925,5648
07/15/1981,100.5,101.45,99.25,100.55,734,5780
07/16/1981,101.05,102.35,100.5,100.7,550,5777
07/17/1981,100.95,101.2,96.45,96.6,968,5770
07/20/1981,95.05,98.45,93.95,98.15,1451,5944
07/21/1981,98.15,99.45,96.5,98,1191,5888
07/22/1981,97.85,98.35,97.25,97.8,292,5925
07/23/1981,97.25,100.75,96.1,100.7,917,5879
07/24/1981,102.7,104.45,101.85,104.4,1448,5560
07/27/1981,105.45,105.95,99.95,101.45,866,5425
07/28/1981,101.45,106.45,101.05,106.45,1201,5381
07/29/1981,105.45,106.15,103.95,104.9,761,5154
07/30/1981,103.95,104.4,102.05,102.75,522,5127
07/31/1981,101.65,104.7,101.65,103.85,549,5044
08/03/1981,103.95,104.15,100.45,101.25,729,5169
08/04/1981,99.05,103.25,99.05,102.9,602,5143
08/05/1981,101.8,106.65,101.65,105.3,1875,4601
08/06/1981,105.85,105.85,102.55,103.1,632,4494
08/07/1981,103.45,104.35,102.5,103.65,374,4409
08/10/1981,104.45,105.15,102.65,104.1,530,4477
08/11/1981,104.35,104.65,102.65,103.45,414,4493
08/12/1981,103.05,103.55,102.05,102.35,271,4466
08/13/1981,101.45,101.95,99.95,100.35,438,4448
08/14/1981,99.55,100.45,97.45,98.25,788,4304
08/17/1981,98.95,99.25,97.55,98.15,418,4151
08/18/1981,96.6,97.45,94.95,95.15,876,3838
08/19/1981,93.95,96.25,93.95,95.6,551,3633
08/20/1981,95.05,96.15,94.65,94.85,218,3561
08/21/1981,93.95,95.65,93.95,94.05,329,3425
08/24/1981,93.05,93.15,91.45,91.55,490,3282
08/25/1981,91.15,92.65,90.65,92.45,735,2787
08/26/1981,96.95,97.45,94.55,94.7,613,2569
08/27/1981,94.7,95.95,94.45,95.45,371,2729
08/28/1981,95.55,99.25,95.55,98.5,801,2871
08/31/1981,98.25,98.95,96.85,98.7,302,2904
09/01/1981,100.35,101.35,100.25,101.35,827,3149
09/02/1981,102.25,102.55,100.05,100.15,504,3238
09/03/1981,100.45,100.75,97.75,98.15,524,3351
09/04/1981,97.55,98.95,97.35,98.6,281,3325
09/08/1981,99.2,99.2,97.85,98.85,300,3422
09/09/1981,99.2,102.1,98.55,101.25,677,3399
09/10/1981,101.8,102.25,100.25,101.1,458,3387
09/11/1981,101.45,102.2,101.45,101.7,578,3292
09/14/1981,101.75,101.75,99.75,101.15,295,3318
09/15/1981,101.15,101.7,100.45,100.7,324,3355
09/16/1981,100.2,100.35,97.35,97.95,850,3665
09/17/1981,97.95,99.4,97.5,99.25,583,3662
09/18/1981,98.45,98.7,97.7,98.7,310,3620
09/21/1981,98.95,101.95,98.2,101.7,782,3631
09/22/1981,101.15,103.8,100.8,102.9,989,3461
09/23/1981,102.55,102.55,101.15,101.75,369,3437
09/24/1981,102.15,103.75,101.3,103.35,371,3463
09/25/1981,103.25,103.25,101.05,102.15,388,3342
09/28/1981,101.05,101.25,98.45,101.2,468,3228
09/29/1981,101.1,101.7,100.45,101.1,191,3147
09/30/1981,100.7,101.65,100.35,101.6,116,3111
10/01/1981,101.75,101.8,101.05,101.5,118,3097
10/02/1981,101.65,102.5,101.6,101.95,149,3009
10/05/1981,102.7,103.65,102.15,103.25,289,2934
10/06/1981,103.25,103.45,102.15,102.85,223,2894
10/07/1981,102.65,103.05,101.65,102,97,2828
10/08/1981,101.9,101.95,101.45,101.9,105,2824
10/09/1981,102.35,102.35,101.05,101.95,486,2687
10/12/1981,96.95,97.45,96.95,96.95,287,2601
10/13/1981,96.45,96.75,93.35,93.45,785,2347
10/14/1981,88.45,88.45,88.45,88.45,233,2257
10/15/1981,88.95,89.45,86.55,88.1,583,2094
10/16/1981,88.7,89.2,87.45,88.55,286,2008
10/19/1981,88.2,88.7,85.85,86.15,333,1893
10/20/1981,86.7,87.15,86.5,86.95,204,1810
10/21/1981,87.45,87.65,86.75,86.9,176,1774
10/22/1981,86.65,86.65,84,84,298,1652
10/23/1981,83.95,85.4,83.95,84.55,177,1602
10/26/1981,87.7,91.95,87.7,91.65,910,3492
10/27/1981,91.25,91.35,89.8,90.4,401,3546
10/28/1981,90.85,90.85,89.05,89.95,437,3437
10/29/1981,90.2,91.45,88.95,90.45,546,3378
10/30/1981,90.15,92.35,89.45,92.25,501,3502
11/02/1981,92.85,92.85,90.2,90.2,418,3468
11/03/1981,90.05,93.75,90.05,92.1,590,3464
11/04/1981,92.45,93.05,91.1,91.75,301,3476
11/05/1981,91.7,96.2,91.05,94.8,1272,3640
11/06/1981,94,94.05,92.05,92.7,731,3724
11/09/1981,89.95,90.65,88.95,89.4,739,3732
11/10/1981,88.75,90.15,88.45,89.05,460,3639
11/11/1981,89.15,91.4,89.15,90.95,528,3524
11/12/1981,91.15,91.85,90.7,91.7,369,3592
11/13/1981,92.35,94.35,92.35,94.1,806,3581
11/16/1981,94.3,95.75,92.95,94,927,3679
11/17/1981,94.05,95.55,93.95,95.25,305,3742
11/18/1981,94.75,94.95,93.7,94.8,270,3773
11/19/1981,94.3,95.25,93.3,93.75,506,3785
11/20/1981,94.95,95.75,93.25,93.5,775,3828
11/23/1981,94.2,95.45,94.2,94.85,337,3828
11/24/1981,95.25,95.45,94.55,95.1,279,3898
11/25/1981,93.85,95.15,93.85,94.8,262,3857
11/27/1981,94.15,95.05,94.15,95,92,3866
11/30/1981,95.15,98.15,95.05,97.1,1458,3578
12/01/1981,97.15,97.45,96.65,97.4,540,3438
12/02/1981,97.25,98.7,96.75,97.7,814,3528
12/03/1981,98.25,99,98.15,98.4,622,3321
12/04/1981,97.7,97.7,96.05,96.4,403,3204
12/07/1981,95.7,95.75,94.7,95.15,307,3174
12/08/1981,95.25,96.75,95.25,96.1,404,3076
12/09/1981,96.35,96.45,95.8,96,327,3052
12/10/1981,94.8,96.8,93.85,94.6,676,3037
12/11/1981,93.55,96.55,93.5,96.45,507,2889
12/14/1981,93.45,95.05,93.45,93.9,475,2650
12/15/1981,94.95,96.45,94.55,96.1,459,2432
12/16/1981,96.7,97.35,95.65,96.15,435,2400
12/17/1981,101.15,101.15,100.35,101.15,573,2547
12/18/1981,100.95,101.45,96.75,97.05,1508,2495
12/21/1981,92.95,94.8,92.95,93.1,798,2047
12/22/1981,92.45,93.45,89.55,89.8,537,1762
12/23/1981,90.7,91.6,90.05,90.45,302,1616
12/28/1981,90.75,91.25,88.75,90.1,776,3683
12/29/1981,90.45,91.35,89.8,91.1,586,3691
12/30/1981,91.45,92.35,91.25,91.35,435,3760
12/31/1981,92,92.75,91.85,92.2,377,3838
01/04/1982,90.45,90.75,89.45,90.2,584,3996
01/05/1982,90.45,91.75,90.45,91.15,365,4011
01/06/1982,91.85,94.85,91.75,94.6,774,4136
01/07/1982,93.95,95.25,93.25,93.5,569,4282
01/08/1982,94.85,96.45,94.85,95.35,1103,4475
01/11/1982,100.35,100.35,100.35,100.35,171,4469
01/12/1982,105.35,105.35,105.35,105.35,33,4465
01/13/1982,110.35,110.35,110.35,110.35,3,4466
01/14/1982,118.35,118.35,118.35,118.35,19,4464
01/15/1982,126.35,126.35,126.35,126.35,313,4390
01/18/1982,121.45,122.95,118.35,118.35,2035,4689
01/19/1982,117.05,119.45,117.05,118.7,1576,4703
01/20/1982,119.25,122.25,118.95,120.95,974,4667
01/21/1982,122.45,123.85,121.75,122.3,763,4447
01/22/1982,122.9,123.7,121.65,122.75,660,4336
01/25/1982,123.05,123.35,119.15,119.2,508,4168
01/26/1982,118.25,118.85,115.55,115.7,799,3947
01/27/1982,116.45,118.35,116.45,117.15,516,3755
01/28/1982,118.7,119.1,117.85,118.7,370,3659
01/29/1982,117.45,118.15,114.2,114.2,719,3562
02/01/1982,113.2,113.45,109.45,111.2,659,3379
02/02/1982,112.95,112.95,111.45,112.25,204,3402
02/03/1982,112.15,114.55,112.15,113.3,347,3405
02/04/1982,112.55,112.9,111.95,112.1,209,3425
02/05/1982,112.65,113.35,111.45,111.7,302,3453
02/08/1982,111.7,111.7,110.15,110.85,404,3433
02/09/1982,110.15,110.45,107.25,107.6,536,3292
02/10/1982,108.7,109.35,107.45,109.2,275,3238
02/11/1982,107.2,107.8,104.2,104.2,674,3166
02/12/1982,103.65,103.65,101.7,102.5,567,2985
02/16/1982,102.2,103.95,102.2,102.9,458,2749
02/17/1982,103.7,103.7,99.15,100.2,590,2430
02/18/1982,99.95,102.45,99.95,101.15,319,2278
02/19/1982,101.9,101.9,100.65,100.8,146,2198
02/22/1982,100.95,100.95,98.05,98.05,365,2071
02/23/1982,97.65,98.95,97.65,98.95,264,1947
02/24/1982,99.25,101.65,99.15,99.55,267,1856
02/25/1982,99.65,99.7,97.95,98.15,332,1656
02/26/1982,101.45,101.9,100.45,101.75,700,2864
03/01/1982,101.6,102.45,101.6,102.35,252,2915
03/02/1982,102.7,104.25,102.7,104,318,2969
03/03/1982,104,104,102.85,103.1,233,2942
03/04/1982,103.1,103.1,102,102,293,2911
03/05/1982,100.9,101.75,100.65,101.55,518,2844
03/08/1982,102.25,102.25,100.95,102.05,301,2864
03/09/1982,101.7,103.45,101.65,103.35,272,2865
03/10/1982,103.95,104.45,101.85,102.45,437,2862
03/11/1982,98.95,99.35,97.45,97.45,880,2721
03/12/1982,96.45,96.55,92.95,93.3,850,2499
03/15/1982,93.3,94.9,93.3,94.45,245,2512
03/16/1982,94.45,95.55,93.55,93.65,452,2516
03/17/1982,93.75,94.15,88.65,88.65,685,2344
03/18/1982,89.95,91.25,89.45,89.85,475,2392
03/19/1982,89.75,89.75,86.95,87.65,391,2395
03/22/1982,88.95,88.95,86.95,88.45,287,2395
03/23/1982,89.05,90.35,88.45,89.4,341,2278
03/24/1982,88.65,88.65,84.4,86.3,714,2262
03/25/1982,85.8,86.65,84.65,84.8,434,2177
03/26/1982,82.2,83.35,81,81.2,400,2186
03/29/1982,81.65,83.85,78.15,83.75,528,2081
03/30/1982,85.1,88.75,84.45,88.05,968,1826
03/31/1982,86.95,87.75,84.95,86.55,438,1782
04/01/1982,86.95,87.05,84.95,86.2,387,1709
04/02/1982,86.7,90.35,86.7,90.35,425,1635
04/05/1982,89.45,91.95,89.35,90.3,363,1543
04/06/1982,90.35,90.35,88.35,88.75,119,1533
04/07/1982,87.95,88.35,86.7,87.55,161,1572
04/08/1982,87.95,89.15,87.55,88.15,86,1533
04/12/1982,87.35,87.85,85.95,86.3,201,1510
04/13/1982,86.45,87.55,85.95,87.05,132,1475
04/14/1982,87.55,88.4,87.05,88.15,148,1400
04/15/1982,88.4,89.95,88.15,88.9,276,1324
04/16/1982,88.45,88.55,86.45,86.5,190,1283
04/19/1982,83.95,84.45,82.6,82.6,212,1219
04/20/1982,82.95,84.05,82.95,83.45,257,1090
04/21/1982,82.8,84.35,82.35,84.35,141,1028
04/22/1982,84.05,85.15,83.85,84.25,98,966
04/23/1982,84.7,86.55,84.55,85.55,215,905
04/26/1982,88.55,90.45,88.55,90.35,431,2537
04/27/1982,90.35,90.65,88.8,89.05,414,2515
04/28/1982,89.05,89.45,88.05,89.1,489,2516
04/29/1982,88.45,89.65,88.4,89.05,238,2526
04/30/1982,88.15,88.75,87.7,88.1,273,2544
05/03/1982,88.3,89.35,88.25,88.45,167,2533
05/04/1982,88.25,88.95,88.25,88.55,65,2536
05/05/1982,88.25,88.7,88.25,88.65,105,2529
05/06/1982,88.65,90.15,88.6,90.1,289,2500
05/07/1982,90.15,91.35,89.25,90.7,391,2515
05/10/1982,90.5,90.6,89.85,90.2,136,2545
05/11/1982,90.55,94.15,90.15,94,881,2543
05/12/1982,94.4,94.8,93.45,93.85,610,2463
05/13/1982,93.65,93.65,91.95,91.95,471,2544
05/14/1982,91.25,92.35,91.2,91.9,310,2531
05/17/1982,91.7,92.45,91.2,92.4,211,2593
05/18/1982,92.1,93.45,92.05,93.25,191,2612
05/19/1982,92.75,93.05,92.2,92.5,85,2628
05/20/1982,91.45,91.95,88.45,88.65,995,2731
05/21/1982,87.95,89.9,87.95,89.4,426,2716
05/24/1982,88.95,89.75,87.95,89.6,310,2653
05/25/1982,88.65,89.25,88.15,88.75,281,2606
05/26/1982,88.65,89.15,87.95,89,234,2611
05/27/1982,89.25,90.05,89.2,90,282,2583
05/28/1982,89.2,89.65,88.7,89.15,169,2580
06/01/1982,87.65,87.75,85.5,86,751,2699
06/02/1982,86.2,86.85,85.35,86,479,2707
06/03/1982,85.45,85.85,82.6,83.95,870,2596
06/04/1982,84.45,85.65,83.95,84.55,418,2482
06/07/1982,85.65,85.65,83.15,84.45,364,2454
06/08/1982,84.85,86.4,84.15,85.35,444,2383
06/09/1982,85.55,88,85.55,87.4,854,2183
06/10/1982,87.65,88.35,86.7,86.7,203,2092
06/11/1982,87.3,88.25,86.55,87.95,272,2017
06/14/1982,87.25,87.25,84.85,85.2,519,1929
06/15/1982,85.1,87.05,85.1,86.6,262,1864
06/16/1982,85.85,87.25,85.85,86.55,188,1920
06/17/1982,85.05,85.85,84.45,84.95,297,1930
06/18/1982,85.45,86.05,85.05,85.05,136,1825
06/21/1982,84.65,89.85,84.2,89.7,480,1676
06/22/1982,90.45,90.55,88.65,89.95,532,1490
06/23/1982,89.95,90.3,88.95,89.45,151,1408
06/24/1982,89.7,89.7,88.45,88.95,135,1321
06/25/1982,89.45,89.95,88.85,89.7,84,1301
06/28/1982,91.35,93.5,91.3,93.45,467,2634
06/29/1982,93.35,95.95,93.15,94.8,718,2425
06/30/1982,95.25,96.45,94.5,95.4,721,2242
07/01/1982,94.95,95.45,93.65,94.7,475,2281
07/02/1982,95.45,95.55,94.15,95.15,137,2273
07/06/1982,93.75,94.75,92.7,93.25,255,2317
07/07/1982,93.1,93.95,92.75,93.75,581,2495
07/08/1982,93.35,96.9,93.35,96.6,608,2493
07/09/1982,96.6,97.15,95.75,96.35,497,2489
07/12/1982,96.85,98.15,96.65,97.3,369,2426
07/13/1982,97.7,100.05,97.45,99.9,1242,2383
07/14/1982,99.3,99.3,98.05,98.8,339,2303
07/15/1982,98.45,99.05,97.45,97.7,365,2238
07/16/1982,97.15,99.75,97.15,99.15,269,2193
07/19/1982,99.15,99.25,97.25,97.6,334,2157
07/20/1982,96.6,98.95,96.55,98.95,424,2201
07/21/1982,98.95,99.4,98.45,98.8,133,2218
07/22/1982,98.5,99.45,97.85,98.05,213,2217
07/23/1982,98.95,99.25,96.95,97.45,278,2248
07/26/1982,97,98.05,96.7,97.7,156,2271
07/27/1982,97.7,97.7,96.85,96.85,221,2263
07/28/1982,96.55,97.2,96.55,96.6,257,2274
07/29/1982,96.55,98.95,96.55,98.75,469,2174
07/30/1982,99,100.55,99,99.85,594,2013
08/02/1982,99.85,100.15,99.05,99.3,186,1964
08/03/1982,99.2,99.95,99.1,99.95,88,1948
08/04/1982,99.95,100.15,98.4,98.8,478,1873
08/05/1982,98.55,98.55,97.5,98.4,343,1949
08/06/1982,97.55,99.85,97.55,98.35,256,1902
08/09/1982,97.5,99.2,97.05,98.45,215,1883
08/10/1982,97.95,99.35,95.95,96.75,989,2021
08/11/1982,96.05,97.1,95.6,96.65,363,2062
08/12/1982,96.55,99.25,96.55,99.1,347,2048
08/13/1982,99.65,100.05,98.95,100,399,1924
08/16/1982,100.05,101.75,99.25,101.55,601,1682
08/17/1982,101.65,101.65,100.55,100.9,137,1642
08/18/1982,101.35,101.55,101.2,101.35,158,1667
08/19/1982,101.05,102.6,101.05,102.55,200,1607
08/20/1982,102.9,102.9,102.25,102.7,77,1589
08/23/1982,102.6,103.1,102.6,103.1,167,1498
08/24/1982,102.9,103.95,102.85,103.4,217,1407
08/25/1982,103.55,104.15,102.35,104,237,1362
08/26/1982,102.15,102.65,101.7,102.1,136,1333
08/27/1982,102.25,102.45,100.95,100.95,207,1375
08/30/1982,101.05,102.55,101.05,102.25,210,1383
08/31/1982,102.25,103.35,102.15,103.35,165,1389
09/01/1982,103.55,103.85,102.15,102.15,158,1381
09/02/1982,101.95,103.05,101.65,102.8,104,1385
09/03/1982,102.85,103.2,100.85,101.3,217,1448
09/07/1982,101.05,101.25,99.95,100.95,250,1445
09/08/1982,100.75,101.55,100.6,100.95,76,1470
09/09/1982,101,102.35,100.85,101.85,128,1518
09/10/1982,101.75,101.75,100.35,100.55,153,1497
09/13/1982,100.15,100.95,99.45,100.45,153,1497
09/14/1982,99.7,100.45,98.95,98.95,206,1469
09/15/1982,98.95,99.05,97.95,98.1,230,1419
09/16/1982,97.7,98.9,97.25,98.85,230,1381
09/17/1982,98.75,98.95,96.95,97.85,145,1352
09/20/1982,96.55,96.85,96.05,96.55,149,1288
09/21/1982,96.45,97.2,96.45,96.55,82,1258
09/22/1982,97.25,98.55,97.15,98.45,99,1238
09/23/1982,98.45,98.7,98,98.15,39,1237
09/24/1982,97.55,98.25,97.5,97.55,75,1218
09/27/1982,97.95,97.95,96.95,97.25,28,1217
09/28/1982,97.7,98.75,97.7,98.45,94,1179
09/29/1982,98.5,98.65,98.05,98.15,37,1165
09/30/1982,98.45,98.45,97.55,98,27,1147
10/01/1982,98.05,98.4,97.95,98.2,17,1145
10/04/1982,97.75,97.85,96.65,96.8,120,1129
10/05/1982,97.15,98.15,97.15,97.75,50,1105
10/06/1982,98.15,98.5,97.75,97.75,40,1096
10/07/1982,98.05,98.45,97.75,98.25,33,1092
10/08/1982,98.35,98.45,97.55,98.2,70,1097
10/11/1982,98.55,98.75,97.95,98.5,61,1081
10/12/1982,98.95,98.95,97.95,97.95,147,1024
10/13/1982,94.85,95.35,93.95,94.5,235,984
10/14/1982,94.45,94.95,94.05,94.95,98,935
10/15/1982,94.8,96.05,94.8,95.8,33,916
10/18/1982,95.45,96.55,95.15,96.35,78,878
10/19/1982,96.25,96.6,95.6,95.6,27,868
10/20/1982,96.15,96.45,95.25,96.45,27,854
10/21/1982,96.95,96.95,96.45,96.5,31,825
10/22/1982,96.65,96.65,96.05,96.05,18,815
10/25/1982,95.75,96.75,95.75,96.25,40,800
10/26/1982,97.35,97.4,96.95,97.35,99,2524
10/27/1982,97.05,97.05,95.95,95.95,197,2505
10/28/1982,96.15,96.45,95.1,95.1,237,2500
10/29/1982,95.15,95.9,94.65,95.75,172,2459
11/01/1982,98.15,98.35,96.5,97.05,407,2472
11/03/1982,97.05,97.2,96.2,96.8,294,2417
11/04/1982,97.4,97.4,96.8,96.95,197,2399
11/05/1982,97.35,97.65,96.95,97.6,255,2421
11/08/1982,97.85,98.15,97.5,97.65,183,2461
11/09/1982,98.2,98.25,97.65,97.75,152,2472
11/10/1982,97.65,97.7,96.5,96.65,180,2458
11/11/1982,95.95,96.25,95.45,95.7,309,2477
11/12/1982,95,96.45,94.9,95.85,331,2506
11/15/1982,95.85,96.9,95.7,96.1,212,2558
11/16/1982,96.35,96.45,95.35,96.45,205,2522
11/17/1982,96.45,96.55,95.75,96.3,36,2512
11/18/1982,96.85,97.2,96.45,96.8,128,2523
11/19/1982,96.8,96.8,96,96,82,2488
11/22/1982,95.95,96.45,95.8,96.05,73,2490
11/23/1982,95.95,96.65,95.65,95.75,141,2499
11/24/1982,95.65,96.15,95.65,95.85,63,2511
11/26/1982,95.55,95.95,95.45,95.85,50,2525
11/29/1982,95.9,95.95,95.25,95.75,203,2581
11/30/1982,96.15,96.55,95.8,96.45,133,2591
12/01/1982,96.6,96.95,96.25,96.85,502,2607
12/02/1982,97.05,97.4,96.75,97.1,154,2594
12/03/1982,96.85,97.1,96.5,96.75,112,2568
12/06/1982,96.95,96.95,95.65,95.65,134,2568
12/07/1982,95.65,96.25,95.5,95.85,134,2522
12/08/1982,95.9,98.85,95.75,98.45,465,2475
12/09/1982,98.35,98.4,97.5,97.5,170,2449
12/10/1982,97.5,98.2,97.45,97.85,198,2393
12/13/1982,96.85,96.95,95.85,95.95,200,2257
12/14/1982,95.45,96.45,95.45,96.15,165,2168
12/15/1982,95.85,95.95,95.5,95.75,118,2086
12/16/1982,96.05,96.75,95.95,96.5,96,2021
12/17/1982,96.35,96.6,96,96.15,130,1956
12/20/1982,96.15,96.35,95.75,96.05,98,1881
12/21/1982,95.85,96,95.5,95.6,184,1762
12/22/1982,95.45,95.5,94.7,94.8,245,1591
12/23/1982,94.25,94.25,93.05,94.1,223,1468
12/27/1982,94.85,95.05,92.6,92.95,872,4349
12/28/1982,93.05,94,92.95,93.85,569,4630
12/29/1982,93.8,93.95,93.1,93.3,675,4860
12/30/1982,93.15,93.25,91.95,92.1,570,5053
01/03/1983,90.05,90.25,87.15,87.3,1476,4692
01/04/1983,87.25,88.15,86.15,88.05,820,4652
01/05/1983,88.05,88.15,86.15,86.95,609,4636
01/06/1983,86.85,87.45,86.35,86.8,393,4595
01/07/1983,87.05,87.25,83.25,84.3,1168,4457
01/10/1983,84.95,86,84.45,85.6,557,4502
01/11/1983,86.6,86.95,86.3,86.6,598,4644
01/12/1983,86.1,86.7,85.45,85.85,769,4645
01/13/1983,87.05,89.35,86.7,87.95,1303,4883
01/14/1983,92.95,92.95,90.25,91.45,1930,5439
01/17/1983,86.45,86.45,86.45,86.45,366,5453
01/18/1983,83.55,85.05,81.7,82,1683,5483
01/19/1983,81.7,81.95,78.95,79.35,1672,5093
01/20/1983,79.25,82.45,78.65,81.45,994,5056
01/21/1983,80.65,80.85,79.25,79.85,622,5147
01/24/1983,77.95,78.15,77.05,77.2,741,4888
01/25/1983,77.5,78.9,77.5,78.5,417,4784
01/26/1983,78.4,78.85,78.1,78.75,291,4680
01/27/1983,78.95,80.05,78.85,79.45,256,4694
01/28/1983,79.7,80.4,78.45,78.55,299,4593
01/31/1983,77.95,78.85,77.75,78.7,279,4506
02/01/1983,78.3,79.6,78.25,79.55,266,4445
02/02/1983,79.5,80.85,79.5,79.65,432,4390
02/03/1983,80,80.05,76.25,78,587,4247
02/04/1983,78.45,79,77.95,78.05,201,4265
02/07/1983,78.45,78.45,76.55,76.8,345,4083
02/08/1983,76.95,77.3,76.25,76.4,285,4072
02/09/1983,75.95,75.95,74.35,74.45,797,3646
02/10/1983,73.95,75.65,73.95,75.45,305,3553
02/11/1983,75.45,77.45,75.2,76.6,631,3248
02/14/1983,76.9,77.45,76.05,76.3,351,2952
02/15/1983,76.05,77.05,76.05,77,233,2861
02/16/1983,77.45,78.35,77.35,78.25,295,2659
02/17/1983,78.55,81.15,78.55,80.8,605,2442
02/18/1983,80.45,82.8,79.65,82.05,723,2106
02/22/1983,80.75,81.95,80.7,81.95,373,1974
02/23/1983,82.2,84.25,82.2,83.4,393,1683
02/24/1983,84.15,84.2,81.85,82.2,324,1561
02/25/1983,81.2,82.75,81.2,81.25,340,1418
02/28/1983,79.95,81.8,79.55,81.8,421,2325
03/01/1983,82.15,83.15,82.05,82.45,280,2337
03/02/1983,82.45,82.85,82.1,82.25,307,2376
03/03/1983,82.1,82.1,80.25,80.85,284,2347
03/04/1983,80.35,80.7,80.15,80.15,177,2340
03/07/1983,80.4,80.55,79.05,79.3,206,2333
03/08/1983,78.75,81.05,78.75,80.85,324,2293
03/09/1983,81.45,82.4,81.25,82.2,387,2229
03/10/1983,82.45,82.55,81.75,82.15,240,2193
03/11/1983,81.95,81.95,81.1,81.85,212,2236
03/14/1983,81.95,82.9,81.95,82.25,327,2157
03/15/1983,82.2,82.25,80.15,80.25,252,2161
03/16/1983,80.95,80.95,80.5,80.8,135,2165
03/17/1983,80.15,81.8,80.15,81.65,224,2210
03/18/1983,82.25,82.45,81.05,82.25,225,2234
03/21/1983,82.25,84.15,82.25,84,243,2239
03/22/1983,84.35,85.3,84.35,84.75,242,2215
03/23/1983,85.25,86.05,84.95,85.8,296,2219
03/24/1983,85.95,86.2,85.2,85.5,210,2156
03/25/1983,84.75,85.45,84.75,85.2,95,2148
03/28/1983,84.05,85.15,84.05,85.15,101,2111
03/29/1983,84.95,85.75,84.85,85.6,87,2061
03/30/1983,85.6,85.6,84.95,85.55,82,2020
03/31/1983,85.95,86.15,85.5,86.15,142,1964
04/04/1983,86.25,86.65,86.25,86.55,68,1944
04/05/1983,86.2,86.45,85.75,86.25,73,1905
04/06/1983,86.05,86.05,85.05,85.05,105,1867
04/07/1983,84.95,85.45,84.55,85.4,62,1868
04/08/1983,85.05,85.45,84.95,85.45,69,1857
04/11/1983,85.3,85.75,85.2,85.7,31,1864
04/12/1983,85.7,86.35,85.05,86.25,165,1779
04/13/1983,86.2,86.35,85.45,86,74,1747
04/14/1983,86.1,86.55,85.75,86.35,126,1709
04/15/1983,86.35,86.85,86.35,86.85,165,1606
04/18/1983,86.95,86.95,86.35,86.65,148,1524
04/19/1983,86.45,86.45,85.9,85.9,147,1477
04/20/1983,85.95,86.05,85.65,86,86,1425
04/21/1983,85.9,86.45,85.85,86.15,102,1356
04/22/1983,85.75,86.05,85.6,85.65,116,1266
04/25/1983,85.8,86.35,85.05,85.1,127,1147
04/26/1983,84.15,84.8,84.15,84.7,116,1389
04/27/1983,84.25,84.7,84.25,84.55,98,1417
04/28/1983,84.55,84.6,84.05,84.55,112,1471
04/29/1983,84.3,84.35,82.65,83.05,351,1512
05/02/1983,83.05,83.3,82.55,82.85,233,1563
05/03/1983,82.65,83.75,82.65,83.45,121,1683
05/04/1983,83.15,84,83.15,84,120,1672
05/05/1983,83.65,83.9,83.5,83.5,115,1659
05/06/1983,83.95,84,83.65,83.85,129,1563
05/09/1983,83.85,84.9,83.65,84.7,143,1552
05/10/1983,85,85.45,84.45,84.5,92,1528
05/11/1983,85.2,85.4,84.65,84.7,72,1534
05/12/1983,85.15,85.45,84.85,85.45,71,1505
05/13/1983,85.35,86.8,85.35,86.75,396,1366
05/16/1983,86.95,88.25,86.8,87.85,245,1471
05/17/1983,87.65,87.95,86.95,87.15,312,1469
05/18/1983,86.9,87.95,86.5,87.7,105,1496
05/19/1983,87.95,87.95,87.6,87.6,72,1457
05/20/1983,87.75,89.45,87.65,88.75,194,1437
05/23/1983,88.45,88.8,88.05,88.8,43,1442
05/24/1983,88.35,88.65,88.15,88.5,75,1429
05/25/1983,88.15,88.9,88.15,88.75,108,1421
05/26/1983,88.75,89.55,88.75,88.95,159,1381
05/27/1983,89.2,89.25,88.75,88.95,104,1407
05/31/1983,88.7,88.8,87.55,88.1,78,1415
06/01/1983,87.45,87.85,87.25,87.5,72,1378
06/02/1983,87.45,88.55,87.35,87.85,86,1399
06/03/1983,88.15,88.25,87.8,87.95,73,1401
06/06/1983,88.3,88.7,88.05,88.45,112,1431
06/07/1983,88.75,88.85,87.95,88.35,94,1397
06/08/1983,88.65,88.75,88.4,88.7,97,1365
06/09/1983,88.55,88.6,88.3,88.4,90,1327
06/10/1983,88.2,88.25,87.95,87.95,82,1291
06/13/1983,87.95,88.65,87.95,88.45,109,1241
06/14/1983,88.45,88.45,88.2,88.4,71,1230
06/15/1983,88.45,89.95,88.3,89.25,235,1208
06/16/1983,89.45,90.75,89.45,90.4,95,1198
06/17/1983,89.45,90.45,89.45,90.25,126,1123
06/20/1983,89.9,89.9,88.45,89.1,98,1025
06/21/1983,89,89,88,88.45,36,1002
06/22/1983,88.6,88.7,88.15,88.55,162,841
06/23/1983,88.45,88.55,87.7,87.85,117,781
06/24/1983,87.85,87.85,87.45,87.55,55,761
06/27/1983,85.25,86.15,84.45,85.75,561,1430
06/28/1983,85.05,85.9,85.05,85.5,103,1400
06/29/1983,85.55,86.6,85.55,86.2,303,1619
06/30/1983,85.7,86.45,85.25,86.3,143,1664
07/01/1983,87.3,87.45,86.3,87.1,100,1705
07/05/1983,87.05,87.45,86.7,87.35,80,1706
07/06/1983,87.65,88.4,87.65,88.3,168,1714
07/07/1983,88.35,89.45,88.35,88.9,638,1388
07/08/1983,88.9,88.95,88.7,88.8,134,1348
07/11/1983,88.9,89.7,88.8,88.8,133,1335
07/12/1983,88.8,89.35,88.55,88.95,52,1313
07/13/1983,89.45,89.55,88.95,88.95,96,1298
07/14/1983,88.95,88.95,88.4,88.55,53,1301
07/15/1983,88.55,88.75,88,88.25,97,1286
07/18/1983,88,88.65,88,88.65,81,1284
07/19/1983,88.95,89.3,88.95,89.05,53,1289
07/20/1983,89.2,89.2,89,89.15,61,1281
07/21/1983,88.95,89.15,88.95,88.95,58,1248
07/22/1983,88.95,89.2,88.8,89.2,55,1262
07/25/1983,89.15,89.2,89,89.15,54,1262
07/26/1983,89.1,89.2,88.7,88.7,71,1248
07/27/1983,88.7,89.1,88.7,89.1,84,1254
07/28/1983,88.7,90.7,88.7,89.95,197,1249
07/29/1983,89.9,89.95,89.2,89.3,57,1225
08/01/1983,89.45,89.45,88.95,89.35,19,1226
08/02/1983,90.25,90.25,89.3,89.7,66,1217
08/03/1983,89.65,90.35,89.65,90.3,86,1205
08/04/1983,89.9,90.35,89.9,90.35,49,1221
08/05/1983,90.2,90.65,90.15,90.65,58,1224
08/08/1983,90.7,90.95,90.5,90.85,49,1219
08/09/1983,90.75,90.75,89.95,90.15,103,1196
08/10/1983,90.15,90.15,88.95,89.45,142,1206
08/11/1983,89.45,89.85,89.05,89.85,32,1190
08/12/1983,89.6,89.7,88.65,89.15,62,1142
08/15/1983,88.95,89.7,88.85,89.5,35,1135
08/16/1983,89.7,90,89.7,89.85,48,1101
08/17/1983,89.85,90.35,89.85,90.35,19,1094
08/18/1983,90.2,90.2,89.85,90.05,26,1084
08/19/1983,90.25,90.45,89.75,89.95,29,1072
08/22/1983,90.65,91.25,90.55,90.7,85,1065
08/23/1983,90.85,90.85,90.15,90.15,58,1053
08/24/1983,90.15,90.7,90.15,90.65,45,1015
08/25/1983,90.2,90.6,90.15,90.2,29,1009
08/26/1983,87.95,88.3,87.8,88.15,29,1233
08/29/1983,88.4,88.4,88.1,88.15,42,1218
08/30/1983,88.1,88.7,88.1,88.2,88,1253
08/31/1983,88.35,88.4,88.2,88.2,51,1266
09/01/1983,88.2,88.3,87.9,87.9,14,1259
09/02/1983,88.15,88.15,87.8,87.9,13,1258
09/06/1983,88.15,88.15,87.65,87.65,43,1243
09/07/1983,87.65,87.85,87.65,87.7,33,1264
09/08/1983,87.7,88.25,87.55,88.05,75,1231
09/09/1983,88.05,88.55,88.05,88.55,86,1240
09/12/1983,88.85,90.95,88.85,90.75,203,1236
09/13/1983,90.35,90.35,89.95,90.3,18,1234
09/14/1983,90.2,90.2,89.7,89.95,22,1242
09/15/1983,89.95,89.95,88.95,89,35,1252
09/16/1983,88.85,89.25,88.35,89.15,70,1290
09/19/1983,88.45,89.15,87.95,89.15,63,1293
09/20/1983,89.25,90.45,89.15,90.15,54,1298
09/21/1983,90.05,90.55,90.05,90.55,29,1298
09/22/1983,90.3,91.05,90.15,90.85,47,1317
09/23/1983,90.95,91.55,90.7,91.55,71,1301
09/26/1983,91.55,91.55,90.7,90.7,27,1311
09/27/1983,90.7,90.7,90.05,90.05,53,1325
09/28/1983,90.45,90.55,90.05,90.25,18,1324
09/29/1983,90.05,90.7,90.05,90.7,45,1331
09/30/1983,90.7,91.25,90.7,90.7,36,1336
10/03/1983,90.7,90.8,90.5,90.5,59,1309
10/04/1983,90.8,90.95,90.7,90.75,25,1315
10/05/1983,91.05,91.25,90.9,90.95,18,1314
10/06/1983,91.15,91.25,90.85,90.95,38,1292
10/07/1983,91.25,92.45,91.25,91.35,71,1279
10/10/1983,91.55,91.55,90.35,91.2,98,1259
10/11/1983,91.15,91.55,90.7,91.55,82,1218
10/12/1983,91.75,92.05,91.15,91.15,94,1167
10/13/1983,96.15,96.15,96.15,96.15,82,1126
10/14/1983,96.95,97.05,95.45,96.15,255,980
10/17/1983,95.95,96.8,95.85,96.8,75,945
10/18/1983,96.7,96.95,96.45,96.45,81,931
10/19/1983,96.2,98.2,96.2,97.85,72,891
10/20/1983,97.25,98.45,97.25,98.3,66,861
10/21/1983,97.95,98.25,97.95,98.05,11,861
10/24/1983,98.15,98.25,97.75,97.75,40,846
10/25/1983,97.7,98.35,97.7,98.35,69,803
10/26/1983,98.65,98.9,98.52,98.8,196,1486
10/27/1983,94.35,94.45,93.95,93.95,109,1492
10/28/1983,94.35,94.65,93.05,94,120,1491
10/31/1983,94.05,95.2,94.05,94.8,123,1475
11/01/1983,95.05,95.15,94.55,94.65,40,1466
11/02/1983,94.85,95.35,94.85,95.2,109,1479
11/03/1983,95.2,95.7,95.2,95.6,102,1493
11/04/1983,94.85,95.6,94.85,95.35,69,1495
11/07/1983,95.35,98.2,95.35,96.95,324,1587
11/08/1983,96.9,96.9,96.05,96.05,129,1564
11/09/1983,96.05,96.05,95,95.8,175,1536
11/10/1983,95.2,95.95,95.15,95.85,120,1492
11/11/1983,96.25,96.3,94.95,95.35,158,1466
11/14/1983,95.65,95.65,94.75,95.15,100,1480
11/15/1983,94.95,96.75,94.95,95.85,103,1511
11/16/1983,96.45,96.55,95.15,95.75,227,1483
11/17/1983,95.2,95.25,93.95,94.45,113,1478
11/18/1983,94.15,94.75,94.15,94.5,66,1491
11/21/1983,94.45,95.15,94.35,94.35,28,1492
11/22/1983,94.25,94.43,93.85,94.1,88,1509
11/23/1983,94.1,94.35,93.75,93.95,47,1492
11/25/1983,93.75,94.65,93.75,94.45,27,1495
11/28/1983,94.95,96.25,94.45,95.5,71,1508
11/29/1983,95.75,96.45,95.45,95.95,82,1527
11/30/1983,96.15,96.15,95.55,95.55,29,1523
12/01/1983,95.75,95.95,95.15,95.3,36,1519
12/02/1983,95.55,95.55,95.35,95.35,32,1515
12/05/1983,95.45,95.9,95.05,95.45,52,1528
12/06/1983,95.4,95.65,95.4,95.45,21,1532
12/07/1983,95.6,96.15,95.6,96.15,132,1480
12/08/1983,95.95,96.05,95.75,95.75,51,1449
12/09/1983,95.95,96.25,95.75,95.95,44,1425
12/12/1983,95.95,95.95,94.45,95.05,61,1420
12/13/1983,96.05,96.05,94.95,95.25,99,1388
12/14/1983,95.05,95.2,94.55,94.85,66,1375
12/15/1983,94.5,95.45,94.5,95.05,52,1359
12/16/1983,95.05,95.25,94.85,95.15,60,1321
12/19/1983,95.45,96.25,95.25,95.85,140,1234
12/20/1983,95.85,95.85,94.65,95.45,122,1141
12/21/1983,94.95,95.4,94.25,95.05,107,1095
12/22/1983,95.45,96.25,95.45,95.75,205,992
12/23/1983,95.95,95.95,95.45,95.7,119,990
12/27/1983,102,102,102,102,102,3401
12/28/1983,107,107,107,107,60,3410
12/29/1983,112,112,112,112,286,3429
12/30/1983,118.9,120,115.95,116.2,1668,3719
01/03/1984,113.5,113.95,111.2,112.4,1710,3665
01/04/1984,112.5,115.45,112.5,115.3,1044,3731
01/05/1984,116.3,116.65,115.7,115.75,597,3762
01/06/1984,114.95,118.65,114.75,118.4,917,3770
01/09/1984,119.35,120.45,114.95,115.85,1177,3636
01/10/1984,118.45,118.85,115.25,116.65,872,3534
01/11/1984,116.95,118.4,116.55,117.35,707,3575
01/12/1984,122.35,122.35,119.55,122.35,1283,3535
01/13/1984,122.15,123.8,119.95,123.6,794,3502
01/16/1984,124.45,128.55,124.45,128.35,1110,3395
01/17/1984,126.7,130.25,125.2,128,965,3474
01/18/1984,128.3,129.45,126.6,127.15,541,3453
01/19/1984,129.15,130.45,126.45,126.8,810,3470
01/20/1984,125.45,127.35,124.55,127,991,3388
01/23/1984,125.05,125.55,122.45,122.75,983,3171
01/24/1984,123,125.95,123,125.45,666,3063
01/25/1984,125.35,126.85,124.25,126,398,3052
01/26/1984,126.05,127.4,126.05,127.2,249,3022
01/27/1984,127.15,128.35,126.55,127.2,335,3025
01/30/1984,126.85,128.7,125.15,128.15,641,2989
01/31/1984,127.75,128.45,126.95,128.2,314,2956
02/01/1984,127.5,128.9,127.5,128.4,456,2867
02/02/1984,128.85,131.45,128.35,131.25,890,2786
02/03/1984,130.55,133.45,130.55,132.45,665,2709
02/06/1984,136.45,137.2,133.65,134.05,914,2581
02/07/1984,129.55,132.2,129.55,130.7,712,2561
02/08/1984,130,130.45,128.95,129.05,582,2450
02/09/1984,128.85,130.15,128.85,129.95,311,2445
02/10/1984,129.95,131.35,129.45,129.55,416,2347
02/13/1984,132.55,132.55,125.95,128.7,1420,2175
02/14/1984,128.85,131.45,127.95,130.1,476,2088
02/15/1984,129.7,131.45,129.7,130.65,317,2075
02/16/1984,130.75,132.45,130.45,130.8,461,2026
02/17/1984,132.35,135.8,132.35,135.8,707,1798
02/21/1984,136.75,136.95,133.95,136.3,253,1695
02/22/1984,135.6,137.95,134.75,136.2,320,1629
02/23/1984,136.45,136.45,135.55,136.15,130,1605
02/24/1984,135.45,136.75,135.45,136.6,100,1605
02/27/1984,136.65,138.65,136.25,137.05,1232,3767
02/28/1984,137.45,137.45,135.3,135.85,653,3803
02/29/1984,134.85,135.75,134.35,134.45,768,3786
03/01/1984,133.75,135.45,132.95,135.35,888,3921
03/02/1984,134.45,136.2,133.95,134.5,586,4001
03/05/1984,134.25,134.25,131.45,132.4,1262,4250
03/06/1984,132.6,133.9,131.8,133.85,827,4423
03/07/1984,132.95,133.4,132.25,133.4,377,4501
03/08/1984,132.75,133.85,132.75,133.7,495,4463
03/09/1984,134.7,135.45,134.2,134.9,907,4247
03/12/1984,133.15,136.1,132.95,136.05,973,4328
03/13/1984,136.15,136.45,135.25,135.65,649,4384
03/14/1984,135.15,135.55,134.65,134.75,438,4472
03/15/1984,134.9,135.2,134.15,135.1,332,4551
03/16/1984,134.65,136.25,134.65,135.65,474,4635
03/19/1984,136.2,137.45,135.5,137.4,814,4714
03/20/1984,137.4,138.45,137,138.4,826,4554
03/21/1984,138.45,139.25,137.15,137.25,986,4541
03/22/1984,136.7,138.4,136.7,138.25,515,4620
03/23/1984,138.95,141.45,138.95,141.25,1857,4422
03/26/1984,141.95,143.95,141.95,143.95,866,4018
03/27/1984,142.7,143.65,142.45,143.35,797,3908
03/28/1984,143.9,146.45,143.5,146.05,998,3877
03/29/1984,146.05,148.85,143.45,144.15,918,3642
03/30/1984,144.7,145.85,144.15,145.65,588,3729
04/02/1984,145.55,146.75,145.55,145.85,367,3714
04/03/1984,146.5,150.85,146.5,150.85,1213,3416
04/04/1984,151.25,153.85,149.45,151.05,849,3284
04/05/1984,150.55,151.7,149.55,151.35,433,3249
04/06/1984,150.05,153.45,149.95,153.05,468,3263
04/09/1984,153.25,156.45,153.05,154.3,1046,3204
04/10/1984,153.4,154.45,149.3,149.3,998,3105
04/11/1984,149.3,151.45,147.45,151.3,873,3108
04/12/1984,150.25,150.55,149.15,150.4,280,3057
04/13/1984,149.95,151.45,148.9,150.65,307,2929
04/16/1984,150.95,153.45,150.95,152.7,373,2823
04/17/1984,152.45,152.55,148.75,150.45,401,2729
04/18/1984,149.3,149.55,147.75,148.5,317,2647
04/19/1984,148.05,150.1,148.05,149.45,173,2576
04/23/1984,150.3,151.25,150.25,151.1,120,2549
04/24/1984,151.4,152.55,150.15,151.25,251,2453
04/25/1984,150.7,151.35,149.95,151.05,229,2387
04/26/1984,149.45,150.2,148.55,149.6,757,3932
04/27/1984,148.95,153.45,148.85,153.1,1673,4051
04/30/1984,153.15,156.45,153.15,156.3,1147,3938
05/01/1984,156.25,156.35,154.45,156.15,708,3944
05/02/1984,155.95,158.25,155.95,158.1,687,3721
05/03/1984,158.2,158.3,156.45,156.7,656,3705
05/04/1984,156.95,158.95,155.55,158.85,674,3701
05/07/1984,159.75,160.05,156.95,157.65,497,3609
05/08/1984,157.15,157.15,155.55,156.15,339,3558
05/09/1984,156.25,158.45,154.45,157.8,529,3504
05/10/1984,157.25,158.45,156,157.7,418,3392
05/11/1984,157.7,160.45,157.2,160.4,564,3288
05/14/1984,159.45,161.95,159.45,160.7,330,3311
05/15/1984,160.45,161.35,159.5,159.95,274,3247
05/16/1984,158.7,159.95,158.7,159.2,226,3231
05/17/1984,158.7,158.7,154.2,154.2,900,3337
05/18/1984,152.75,153.65,150.45,152,1360,3475
05/21/1984,151.2,151.2,149.7,150.7,638,3430
05/22/1984,150.2,153.2,150.2,152.2,554,3390
05/23/1984,152.75,153.8,151.45,152.15,690,3430
05/24/1984,151.65,151.95,150.55,150.9,503,3431
05/25/1984,151.25,153.45,151.25,153.15,422,3463
05/29/1984,152.75,155.95,152.05,152.65,560,3460
05/30/1984,152.2,154.45,151.65,151.7,314,3484
05/31/1984,150.55,153.35,149.95,153,725,3519
06/01/1984,154.85,155.95,153.85,154.6,738,3551
06/04/1984,155.7,155.95,154.05,155.4,382,3520
06/05/1984,155.95,155.95,152.85,153.25,396,3510
06/06/1984,152.45,154.05,151.45,152.4,435,3560
06/07/1984,151.95,152.85,150.45,151.7,369,3550
06/08/1984,152.55,153.8,151.95,152.25,383,3524
06/11/1984,151.8,152.45,147.25,147.25,770,3514
06/12/1984,144.25,145.45,144.15,144.45,648,3467
06/13/1984,146.25,146.55,144.95,146.15,459,3441
06/14/1984,146.95,147.2,145.25,146.25,272,3473
06/15/1984,146.45,146.45,142.7,146.05,661,3395
06/18/1984,143.65,145.45,143.65,145.15,387,3237
06/19/1984,145.7,148.45,145.1,147.65,979,2894
06/20/1984,147.9,150.2,147.9,149.85,490,2730
06/21/1984,150.2,151.95,148.35,149.55,620,2554
06/22/1984,149.35,150.35,147.55,148.65,290,2512
06/25/1984,147.95,149.75,147.55,149.45,239,2405
06/26/1984,144.05,144.95,143.15,144.3,367,4918
06/27/1984,144.15,146.95,144.15,146.65,808,4919
06/28/1984,148.25,148.25,146.25,147.6,880,4842
06/29/1984,148,148.25,142.6,142.6,1163,4891
07/02/1984,141.45,141.45,139.6,140.15,1004,4969
07/03/1984,140.15,141.45,139.85,140,539,5034
07/05/1984,139.65,140.45,137.45,138.15,1176,5072
07/06/1984,138.95,140.95,137.95,140.75,955,5155
07/09/1984,141.35,141.95,140.25,141.05,478,5181
07/10/1984,141.05,141.25,139.55,139.7,506,5181
07/11/1984,139.2,139.95,137.55,137.7,828,5196
07/12/1984,137.6,138.95,136.85,137.05,765,5215
07/13/1984,137.65,139.45,137.65,138.45,565,5283
07/16/1984,137.95,138.65,136.15,137.25,539,5398
07/17/1984,138.7,140.45,137.95,140.15,889,5361
07/18/1984,139,140.05,137.35,139.85,735,5339
07/19/1984,140.3,140.45,138.7,140.4,352,5195
07/20/1984,141.15,145.4,140.55,142.65,1326,4896
07/23/1984,141.95,144.45,141.95,144,926,4723
07/24/1984,142.45,143.55,142.25,142.75,402,4648
07/25/1984,143.25,143.45,141.15,142.6,420,4614
07/26/1984,142.6,142.6,139.95,140.45,530,4684
07/27/1984,138.95,140.05,138.95,139.35,358,4675
07/30/1984,139.45,141.45,139.45,139.95,320,4694
07/31/1984,140.2,141.4,139.65,139.7,298,4658
08/01/1984,139.5,140.85,139.2,140.75,213,4689
08/02/1984,139.85,141.15,139.85,141.05,190,4677
08/03/1984,141.4,142.95,141.4,142.3,481,4644
08/06/1984,141.95,144.45,141.9,144.1,531,4625
08/07/1984,144.4,146.4,144.1,145.6,1009,4440
08/08/1984,145.75,146.15,143.75,144.75,508,4356
08/09/1984,144.25,145.45,143.55,145.3,266,4310
08/10/1984,145.45,145.65,144.45,145.3,133,4315
08/13/1984,145.45,145.75,144.95,145.55,121,4232
08/14/1984,145.8,145.8,143.45,143.6,395,4253
08/15/1984,143.45,143.85,142.55,143.8,372,4124
08/16/1984,143.2,143.75,142.65,143.65,137,4100
08/17/1984,143.35,144.95,143.15,143.7,219,4034
08/20/1984,143.5,144.15,143.45,143.5,197,3935
08/21/1984,143.45,143.55,142.55,142.6,170,3879
08/22/1984,142.8,142.85,142.35,142.55,177,3801
08/23/1984,142.6,143.45,141.35,143.15,396,3671
08/24/1984,142.95,143.25,142.55,142.75,140,3638
08/27/1984,142.7,143.35,142.45,143.2,285,2758
08/28/1984,142.95,142.95,141.85,142.4,101,2779
08/29/1984,142.1,142.6,141.6,141.9,83,2784
08/30/1984,141.75,142.35,141.75,142.2,78,2775
08/31/1984,141.8,142.15,141.25,141.95,205,2833
09/04/1984,140.65,141.35,139.65,139.8,663,2990
09/05/1984,139.8,139.8,138.7,139.2,550,2882
09/06/1984,139.25,140.95,139.2,140.2,568,3022
09/07/1984,139.85,140.2,139.2,139.8,254,3093
09/10/1984,141.15,142.95,140.25,142.7,509,3176
09/11/1984,145.15,147.35,144.45,146.9,1477,3177
09/12/1984,147.45,147.45,144.25,145.7,775,3230
09/13/1984,144.95,146.35,143.75,145.8,818,3253
09/14/1984,146.7,146.95,144.7,145.1,1466,3304
09/17/1984,145.3,145.45,143.45,145.4,619,3385
09/18/1984,145.95,150.25,145.65,150.1,1200,3454
09/19/1984,151.45,154.1,150.95,151.15,1122,3293
09/20/1984,153.85,154.95,152.95,154.95,894,3313
09/21/1984,155.15,156.7,154.7,154.75,658,3182
09/24/1984,154.95,155.2,150.75,153.8,776,3125
09/25/1984,153.05,153.15,151.6,152.45,531,3083
09/26/1984,151.45,151.85,150.55,150.8,307,3062
09/27/1984,151.15,151.85,149.55,150.95,347,3013
09/28/1984,151.05,151.05,148.65,149.05,362,3017
10/01/1984,148.95,150.25,147.95,149.6,355,3014
10/02/1984,149.35,150.85,149.35,149.4,326,3100
10/03/1984,148.95,149.15,148.1,148.45,546,3193
10/04/1984,148.2,149.15,147.9,148.8,212,3219
10/05/1984,148.95,150.55,148.75,150.45,149,3263
10/08/1984,151.05,151.15,149.95,150.45,137,3225
10/09/1984,149.95,149.95,147.95,148.35,218,3169
10/10/1984,147.45,147.75,145.7,145.7,496,3107
10/11/1984,145.75,147.65,144.9,147.4,355,2994
10/12/1984,142.4,142.4,142.4,142.4,142,2985
10/15/1984,137.45,139.2,137.45,138.35,625,2905
10/16/1984,137.7,139.45,137.7,137.7,210,2882
10/17/1984,138.2,138.35,135.45,137.15,346,2736
10/18/1984,137.15,137.95,136.55,137.95,244,2689
10/19/1984,137.45,137.45,136.7,136.8,88,2614
10/22/1984,136.65,136.7,136.25,136.3,159,2602
10/23/1984,136.3,136.7,135.85,135.9,239,2544
10/24/1984,136.05,136.7,135.2,136.55,445,2282
10/25/1984,135.75,136.95,135.75,135.9,135,2208
10/26/1984,138.7,138.9,138.15,138.2,154,3028
10/29/1984,137.65,138.45,137.65,138.15,246,3004
10/30/1984,138.85,138.95,137.25,138.15,399,2987
10/31/1984,138.15,138.45,138.05,138.3,297,3001
11/01/1984,138.3,138.75,137.95,138.25,314,3027
11/02/1984,138.45,140.3,138.45,140.15,351,3022
11/05/1984,140.95,141.45,140.35,140.35,342,3061
11/06/1984,140,140.35,139.45,139.95,243,3101
11/07/1984,140.15,140.15,139.5,139.9,154,3154
11/08/1984,139.7,139.95,139.05,139.85,236,3144
11/09/1984,139.85,140.2,139.25,139.3,135,3130
11/12/1984,139.95,140.45,139.45,139.45,133,3167
11/13/1984,139.85,139.95,139.55,139.7,76,3184
11/14/1984,140.3,140.45,139.45,139.95,172,3199
11/15/1984,140.05,140.15,138.45,140.05,244,3193
11/16/1984,140.25,140.25,138.95,138.95,153,3174
11/19/1984,138.95,141.15,138.95,140.6,245,3161
11/20/1984,141.35,142.7,141,142.15,467,3210
11/21/1984,142.45,142.95,141.85,142.6,301,3196
11/23/1984,143.45,143.65,142.85,143.45,221,3175
11/26/1984,143.15,144.05,142.1,143.85,379,3152
11/27/1984,143.15,143.4,141.75,141.8,376,3011
11/28/1984,141.5,141.8,140.5,140.7,329,3053
11/29/1984,141.55,141.95,140.35,140.65,275,3083
11/30/1984,139.95,140.95,139.8,140.45,221,3043
12/03/1984,140.05,140.15,135.95,136.1,865,2877
12/04/1984,136.45,137.2,136.1,136.75,454,2728
12/05/1984,137,137.65,136.8,137.55,394,2585
12/06/1984,137.75,137.75,136.4,137.2,217,2558
12/07/1984,136.05,136.45,135.3,135.55,232,2518
12/10/1984,134.25,134.95,133.05,133.1,273,2398
12/11/1984,133.4,133.6,132.45,133.35,240,2382
12/12/1984,132.75,133.85,132.75,133.45,116,2323
12/13/1984,133.05,133.05,132.15,132.2,170,2256
12/14/1984,131.95,132.6,131.75,132.15,185,2163
12/17/1984,131.7,132.55,131.55,131.65,138,2114
12/18/1984,131.45,131.55,130.75,131.4,230,2009
12/19/1984,131.6,133.15,131.35,133.15,188,1921
12/20/1984,132.45,132.95,131.55,131.75,194,1869
12/21/1984,131.55,132.1,130.95,131.9,233,1759
12/26/1984,133.45,133.7,132.75,133.25,260,3237
12/27/1984,133.45,134.7,133.25,134.3,196,3253
12/28/1984,134.45,135.45,134.45,135,394,3420
01/02/1985,135,135.75,133.45,133.55,404,3438
01/03/1985,134.35,134.7,133.45,134.55,442,3466
01/04/1985,133.45,134.15,130.7,130.9,1424,3441
01/07/1985,130.95,131.95,130.15,131.95,593,3354
01/08/1985,131.55,131.55,129.7,130.35,441,3392
01/09/1985,129.7,130.85,129.15,130.2,415,3340
01/10/1985,130.45,132.2,130.45,132.1,651,3156
01/11/1985,131.45,132.9,131.1,132.4,765,3018
01/14/1985,128.45,130.45,128.45,129.4,641,2945
01/15/1985,131.2,131.35,129.65,130.65,507,2962
01/16/1985,130.45,132.75,130.45,132.25,685,2798
01/17/1985,136.95,137.25,135.2,137.25,1010,2759
01/18/1985,137.45,139.2,135.45,136,1768,3105
01/21/1985,141,141,141,141,896,2992
01/22/1985,146,146,146,146,502,2963
01/23/1985,151,151,151,151,108,2969
01/24/1985,153.45,154.45,151.35,152.8,2383,3009
01/25/1985,152.45,152.45,150.2,150.7,1173,2956
01/28/1985,150.2,152.05,147.95,148.35,706,2959
01/29/1985,149.45,150.45,147.8,149.75,768,2810
01/30/1985,149.75,151.45,149.75,150.6,537,2787
01/31/1985,148.65,149.55,148.25,149.15,411,2799
02/01/1985,146.45,148.7,145.05,145.85,1102,2565
02/04/1985,145.2,146.35,144.75,145,456,2444
02/05/1985,145.5,146.45,145.5,146.15,285,2391
02/06/1985,146.45,146.65,145.25,145.25,238,2325
02/07/1985,144.45,144.85,142.25,142.65,644,2131
02/08/1985,143.55,144.75,142.95,144.55,418,2071
02/11/1985,145.2,145.7,142.55,143.15,289,1975
02/12/1985,142.65,142.75,139.75,141.15,434,1880
02/13/1985,140.95,141.75,140.15,141.35,354,1829
02/14/1985,139.75,140.65,138.55,138.6,324,1731
02/15/1985,138.45,138.55,136.55,136.7,385,1554
02/19/1985,136.45,141.7,136.45,140.75,358,1526
02/20/1985,140.2,141.45,140.2,140.7,287,1411
02/21/1985,140.95,142.6,140.95,141.9,301,1281
02/22/1985,141.25,142.65,141.25,141.7,337,1131
02/25/1985,141.15,141.15,140.35,140.95,112,1063
02/26/1985,142.35,142.45,141.75,142.15,240,2193
02/27/1985,141.55,142.4,141.25,141.3,260,2207
02/28/1985,141.25,141.35,138.05,139.55,1102,2370
03/01/1985,139.45,139.45,138.55,139.35,384,2441
03/04/1985,140.4,140.4,138.75,140.25,219,2464
03/05/1985,140.45,141.8,139.95,140.1,292,2402
03/06/1985,139.45,139.45,138.45,138.85,232,2446
03/07/1985,138.65,139.65,138.45,138.7,198,2394
03/08/1985,138.2,139.45,138.2,139.3,138,2304
03/11/1985,139.8,140.45,139.45,139.5,135,2352
03/12/1985,138.55,138.8,138.2,138.5,189,2361
03/13/1985,137.95,138.1,137.35,137.35,254,2397
03/14/1985,137.45,138.05,137.15,137.65,156,2378
03/15/1985,137.45,138.65,137.35,138.05,125,2364
03/18/1985,138,138.05,136.75,136.75,276,2431
03/19/1985,136.65,136.65,135.65,135.75,298,2388
03/20/1985,136.05,136.95,135.9,135.95,170,2432
03/21/1985,136.45,136.45,135.25,135.45,174,2341
03/22/1985,135.45,135.45,134.85,135.1,114,2334
03/25/1985,134.8,134.8,132.6,132.85,192,2318
03/26/1985,131.8,133.65,131.75,132.25,242,2324
03/27/1985,132.95,134.25,132.2,133.75,245,2280
03/28/1985,133.65,134.15,132.7,132.85,62,2257
03/29/1985,133.2,133.95,132.65,133.05,68,2266
04/01/1985,132.85,132.85,131.8,131.8,121,2266
04/02/1985,130.8,131.05,128.75,129.15,285,2180
04/03/1985,129.95,130.35,127.6,127.7,250,2135
04/04/1985,127.15,127.35,126.55,126.65,240,2141
04/08/1985,126.45,127.85,126.15,126.85,169,2078
04/09/1985,127.55,131.65,127.55,128.95,336,2016
04/10/1985,129.45,129.55,128.2,128.75,202,1975
04/11/1985,129.95,131.65,129.95,131,267,1961
04/12/1985,130.2,131.65,130.2,131.4,151,1900
04/15/1985,131.45,131.45,126.55,128.45,198,1855
04/16/1985,127.95,127.95,126.7,126.7,200,1817
04/17/1985,127.45,129.35,127.45,128.8,128,1781
04/18/1985,129.45,129.45,127,127,78,1753
04/19/1985,126.5,127.5,126.45,127.45,90,1714
04/22/1985,127.2,127.65,126.95,127.5,70,1696
04/23/1985,128.15,130.65,127.95,130.25,471,1508
04/24/1985,130.45,130.45,128.65,129.3,244,1306
04/25/1985,129.45,130.15,129.05,130.15,126,1240
04/26/1985,127.85,128.35,127.05,127.65,183,2765
04/29/1985,128.15,128.15,127.15,127.35,156,2833
04/30/1985,127.45,129.25,127.45,128.1,231,2866
05/01/1985,128.7,129.45,128.15,128.4,147,2874
05/02/1985,127.45,128.9,127.45,128.05,151,2896
05/03/1985,128.85,129.2,127.7,127.8,222,2948
05/06/1985,124.95,127.95,124.95,125.6,568,2905
05/07/1985,125.25,126.05,124.7,124.95,301,2826
05/08/1985,125.45,125.45,123.95,124.45,468,2740
05/09/1985,124.65,124.65,123.2,124.15,273,2750
05/10/1985,124.45,124.9,123.75,124.05,132,2709
05/13/1985,124.45,125.35,124.35,124.9,150,2725
05/14/1985,124.95,125.55,124.95,125.3,154,2728
05/15/1985,124.55,125.65,124.45,125.4,113,2734
05/16/1985,125.45,125.45,124.7,124.85,49,2722
05/17/1985,122.05,122.7,121.25,122.15,402,2641
05/20/1985,121.45,121.45,119.95,120.1,222,2602
05/21/1985,120.2,120.7,119.1,120.1,237,2581
05/22/1985,119.75,119.75,116.15,116.45,322,2488
05/23/1985,116.2,117.45,115.05,115.55,256,2464
05/24/1985,115.7,115.85,115.05,115.25,133,2470
05/28/1985,115.45,115.45,112.05,112.65,310,2432
05/29/1985,111.45,115.45,110.15,114.6,493,2410
05/30/1985,113.45,114.65,111.95,113.25,193,2403
05/31/1985,113.75,117.15,113.25,116,312,2386
06/03/1985,116.9,116.95,114.25,114.35,125,2384
06/04/1985,113.95,113.95,112.7,113.35,100,2369
06/05/1985,113.7,115.15,113.7,114,80,2353
06/06/1985,114.35,115.15,113.5,114.65,82,2340
06/07/1985,113.95,115.95,113.55,115.75,124,2305
06/10/1985,116.45,117.85,115.95,116.35,257,2263
06/11/1985,115.95,117.65,115.25,117.45,100,2265
06/12/1985,117.45,118.2,116.95,117.4,161,2216
06/13/1985,117.2,117.2,115.7,115.85,229,2163
06/14/1985,115.85,115.95,115.15,115.25,200,2133
06/17/1985,114.7,114.95,113.15,113.2,302,2032
06/18/1985,113.2,114.15,113.2,113.8,91,2008
06/19/1985,113.8,115.85,113.7,113.8,307,1873
06/20/1985,112.5,113.1,110.95,112.7,444,1720
06/21/1985,112.95,112.95,112.2,112.45,282,1589
06/24/1985,112.2,112.45,111.75,111.8,129,1555
06/25/1985,112.05,114.95,112.05,113.4,232,1434
06/26/1985,108.45,109.7,108.45,109.45,368,2375
06/27/1985,109.95,110.25,108.55,109.05,102,2451
06/28/1985,107.55,108.55,107.55,107.75,234,2425
07/01/1985,107.75,108.9,107.65,108.15,100,2456
07/02/1985,108.75,108.95,107.75,108.6,107,2447
07/03/1985,108.95,109.2,107.95,108.45,115,2445
07/08/1985,109.2,109.2,108.45,108.45,171,2451
07/09/1985,108.55,108.6,106.3,106.35,401,2575
07/10/1985,105.55,106.95,104.25,106.1,590,2645
07/11/1985,105.95,107.4,105.95,106.8,189,2573
07/12/1985,106.45,107.65,106.3,107.55,121,2558
07/15/1985,108.95,109.2,107.8,108.55,166,2538
07/16/1985,108.55,108.85,107.75,108.05,121,2545
07/17/1985,107.65,107.75,106.15,106.45,202,2599
07/18/1985,106.5,106.95,105.55,105.7,142,2594
07/19/1985,105.95,106.25,105.6,105.8,41,2606
07/22/1985,105.7,106.25,105.25,106.15,196,2802
07/23/1985,106.15,108.85,106.15,107.8,288,2590
07/24/1985,107.6,107.65,106.45,106.75,96,2584
07/25/1985,106.75,106.95,105.25,105.7,208,2560
07/26/1985,104.95,105.2,104.45,104.8,194,2510
07/29/1985,104.45,104.45,102.55,102.6,416,2488
07/30/1985,102.7,103.55,102.5,102.8,102,2451
07/31/1985,102.4,103.95,102,103.5,187,2481
08/01/1985,103.95,105.05,102.95,103.7,312,2490
08/02/1985,103.95,104.6,103.95,104.6,70,2489
08/05/1985,105.1,107.45,105.1,106.3,174,2605
08/06/1985,106.95,107.7,106.7,106.9,159,2470
08/07/1985,106.9,106.9,104.9,105.5,232,2318
08/08/1985,105.85,106.25,103.95,104.7,53,2300
08/09/1985,104.3,105.35,104,104.05,83,2235
08/12/1985,104.05,104.65,104.05,104.2,64,2261
08/13/1985,105.25,105.95,104.85,104.95,171,2169
08/14/1985,104.75,105.7,104.45,104.55,60,2184
08/15/1985,104.65,106.2,104.65,105.45,48,2170
08/16/1985,105.05,106.6,105.05,106.25,181,2187
08/19/1985,106.95,107.35,104.95,106.2,122,2149
08/20/1985,106.7,106.7,105.75,105.75,65,2153
08/21/1985,106.3,106.6,106.1,106.45,172,2074
08/22/1985,106.2,106.65,105.4,106.05,156,1990
08/23/1985,105.85,107.25,105.75,106.9,260,1889
08/26/1985,102.45,102.55,102,102,46,1603
08/27/1985,100.95,102,100.45,101.05,226,1626
08/28/1985,100.95,101.45,100.75,101.2,134,1643
08/29/1985,101.05,101.85,101.05,101.35,97,1676
08/30/1985,101.45,101.8,100.45,100.85,146,1712
09/03/1985,100.85,101.35,100.2,101.25,116,1719
09/04/1985,100.7,101.2,100.65,100.75,69,1744
09/05/1985,100.95,101.45,100.75,101.4,66,1769
09/06/1985,101.1,101.3,98.95,99.5,218,1923
09/09/1985,100.25,101.05,100.2,100.8,158,1838
09/10/1985,101.2,103.2,100.95,101,476,1940
09/11/1985,101.95,102.95,101.65,102.85,340,2057
09/12/1985,103.7,105.45,103.65,105,549,2109
09/13/1985,105.45,107.45,105,107.2,576,2089
09/16/1985,107.45,107.7,105.25,105.45,359,2101
09/17/1985,105.15,105.35,104.55,104.9,234,2141
09/18/1985,104.8,105.95,104.45,105.45,76,2159
09/19/1985,105.95,105.95,104.95,105.4,42,2157
09/20/1985,105.55,106.15,105.45,105.6,154,2203
09/23/1985,105.75,105.75,103.45,104.4,311,2175
09/24/1985,103.95,105.2,103.45,105.15,145,2203
09/25/1985,103.85,104.85,103.85,104.7,83,2187
09/26/1985,105.35,105.65,104.95,105.05,174,2199
09/30/1985,105.45,105.7,104.45,104.7,199,2244
10/01/1985,104.75,104.75,102.95,103.45,313,2235
10/02/1985,103.25,103.25,102.05,102.2,271,2088
10/03/1985,101.15,101.7,99.85,100.6,437,1920
10/04/1985,100.8,101.75,100.55,100.6,161,1932
10/07/1985,100.95,101.55,99.95,100.1,129,1901
10/08/1985,99.45,99.45,98.7,99,251,1868
10/09/1985,98.85,99.7,98.55,98.9,250,1801
10/10/1985,98.95,98.95,97.95,98.2,219,1665
10/11/1985,93.2,93.2,93.2,93.2,79,1597
10/14/1985,89.45,90.95,89.2,89.35,354,1439
10/15/1985,89.45,90.55,89.45,90.55,206,1353
10/16/1985,91.05,91.15,89.95,90.2,209,1239
10/17/1985,90.15,90.7,90.15,90.7,58,1204
10/18/1985,90.35,90.45,89.85,90.05,74,1218
10/21/1985,89.7,89.95,89.05,89.55,101,1231
10/22/1985,89.4,89.8,89.05,89.75,111,1180
10/23/1985,89.65,89.65,88.55,88.7,158,1100
10/24/1985,88.7,88.7,84.7,85.45,94,1062
10/25/1985,85.7,86.65,85,85.3,148,1012
10/28/1985,85.95,86.25,85.05,86.2,188,2113
10/29/1985,85.8,86,85.15,85.95,88,2119
10/30/1985,85.85,87.55,85.75,86.6,374,2190
10/31/1985,86.4,87.05,84.85,85.25,363,2228
11/01/1985,85.45,87.6,85.45,86.65,366,2336
11/04/1985,86.65,88.25,86.35,88.2,232,2401
11/05/1985,87.7,88.2,85.75,85.85,305,2418
11/06/1985,86.1,87.25,85.6,86.25,248,2418
11/07/1985,86.05,86.05,85.2,85.55,389,2307
11/08/1985,85.95,86.55,85.75,85.75,144,2308
11/11/1985,85.45,86.35,85.05,85.95,77,2315
11/12/1985,85.55,86.25,85.5,85.8,166,2310
11/13/1985,85.95,86.2,83.95,84.45,459,2212
11/14/1985,84.65,84.8,83.7,83.75,216,2136
11/15/1985,84.05,84.7,83.15,84.15,160,2078
11/18/1985,84.95,85.2,84.15,84.5,161,2090
11/19/1985,84.45,84.45,83.75,84.15,119,2058
11/20/1985,84.2,85.7,84.2,84.65,183,2068
11/21/1985,85,85.45,84.85,85.05,144,2076
11/22/1985,84.45,84.8,84.25,84.8,118,2092
11/25/1985,84.85,85.15,84.25,84.7,112,2083
11/26/1985,84.15,85.05,83.85,84.1,558,2232
11/27/1985,84.7,84.7,84.15,84.3,286,2244
11/29/1985,84.3,84.55,83.5,83.7,277,2204
12/02/1985,84.35,85.05,84.15,84.85,454,2215
12/03/1985,84.95,85.2,84.25,84.6,186,2090
12/04/1985,84.7,84.75,84.2,84.65,107,2061
12/05/1985,84.65,84.9,83.85,84.9,94,2031
12/06/1985,84.25,87.75,84.2,87.55,302,2020
12/09/1985,86.95,89.45,86.5,89.25,698,2123
12/10/1985,90.95,91.45,89.7,90.25,463,1849
12/11/1985,90.95,91.45,87.05,87.65,399,1784
12/12/1985,88.95,89.35,87.95,88.95,91,1720
12/13/1985,89.45,90.5,89.2,90.2,337,1707
12/16/1985,90.95,95.2,90.95,95.2,392,1559
12/17/1985,96.35,100.2,90.2,91.7,697,1602
12/18/1985,91.45,94.95,89.45,91.95,379,1443
12/19/1985,94.45,94.45,91.2,92.7,109,1412
12/20/1985,91.45,92.2,87.7,87.95,198,1355
12/23/1985,87.45,89.95,86.35,89.95,193,1287
12/24/1985,94.45,94.95,91.25,92.45,116,1259
12/26/1985,90.35,91.65,90.35,90.35,2291,10032
12/27/1985,89.55,90.2,86.35,86.65,3136,9888
12/30/1985,82.45,83.45,81.65,81.65,2172,9355
12/31/1985,77.65,78.6,77.05,77.6,2044,8550
01/02/1986,76.7,81.3,76.05,77.6,2243,8587
01/03/1986,80.25,81.45,79.15,79.55,1488,8248
01/06/1986,80.85,82.65,80.65,81.8,1178,8276
01/07/1986,82.75,83.25,78.65,80.5,1564,8173
01/08/1986,78.85,79.35,77.85,78.35,963,8163
01/09/1986,77.45,77.65,74.75,75.25,1764,7884
01/10/1986,75.05,75.95,73.7,73.75,1170,7680
01/13/1986,75.05,75.15,68.75,68.85,3113,6957
01/14/1986,68.45,69.45,67.75,68.75,1331,6325
01/15/1986,69.95,71.35,69.95,71,632,6240
01/16/1986,70.2,70.45,66.95,67.05,1155,6122
01/17/1986,67.2,69.35,67.05,67.05,633,5931
01/20/1986,67.7,68.7,65.95,68.05,659,5817
01/21/1986,67.45,68.45,66.55,66.85,455,5767
01/22/1986,66.45,66.55,65.15,65.5,657,5604
01/23/1986,65.35,65.95,63.7,63.8,968,5329
01/24/1986,64.85,64.85,61.95,62.9,1087,5411
01/27/1986,67.9,67.9,67.9,67.9,162,5387
01/28/1986,64.45,66.05,62.95,63.85,1720,5652
01/29/1986,61.65,61.95,58.95,59.8,1594,5078
01/30/1986,60,61.4,59.55,61.2,795,4961
01/31/1986,61.2,61.85,59.15,59.4,512,4827
02/03/1986,58.75,58.75,57.45,57.65,698,4507
02/04/1986,57.45,58.45,56.55,58.4,516,4426
02/05/1986,59.15,63.35,59.15,63.05,1075,4339
02/06/1986,62.55,63.9,59.4,63.65,709,4263
02/07/1986,64.45,64.45,60.55,62.55,531,4208
02/10/1986,59.45,60.85,58.75,60.25,350,4174
02/11/1986,58.9,60.25,58.8,59.8,435,4003
02/12/1986,59.8,60.25,58.45,58.7,436,3949
02/13/1986,57.95,59.65,57.95,59.2,287,3864
02/14/1986,59.25,60.65,59.25,60.6,491,3633
02/18/1986,60.7,60.85,58.15,58.2,491,3436
02/19/1986,56.45,56.95,55.2,55.6,685,3162
02/20/1986,55.45,57,55.2,56.5,585,2966
02/21/1986,56.2,57.45,56.2,56.7,382,2764
02/24/1986,54.95,56.05,54.95,55.35,326,2590
02/25/1986,55.25,56.25,55.05,55.05,497,2352
02/26/1986,55.45,56.45,55.25,56.2,484,2852
02/27/1986,57.25,57.4,55.85,56.7,540,2949
02/28/1986,56.4,57.2,55.35,55.75,828,3205
03/03/1986,55.05,55.05,54.05,54.1,908,3197
03/04/1986,54.15,56.25,54.15,55.95,471,3039
03/05/1986,56.3,56.65,55.45,55.85,427,3054
03/06/1986,56.1,56.7,55.75,56.55,381,3039
03/07/1986,56.45,56.75,55.75,56.25,330,3123
03/10/1986,56.4,58.65,56.4,58.6,699,3139
03/11/1986,58.6,60.6,58.25,60,556,3115
03/12/1986,61.2,63.2,60.75,62.4,851,2929
03/13/1986,61.85,61.95,59.45,59.75,433,2908
03/14/1986,59.95,60.45,59.35,59.5,165,2974
03/17/1986,59.8,59.8,58.35,58.55,386,2998
03/18/1986,58.75,60.45,58.35,60.35,398,2979
03/19/1986,59.95,60.7,59.45,60,349,2904
03/20/1986,55.55,57.95,55.55,57.1,987,2680
03/21/1986,56.7,59,56.7,59,333,2751
03/24/1986,59.1,61.15,58.95,60.75,268,2672
03/25/1986,62.05,65.4,61.95,65.4,937,2690
03/26/1986,65.05,65.9,64.35,64.85,529,2505
03/27/1986,64.35,65.2,63.75,64.95,216,2440
03/31/1986,65.45,67.05,65.05,67.05,289,2503
04/01/1986,67.35,67.35,65.95,66.45,235,2462
04/02/1986,66.4,67.7,66,67.35,391,2411
04/03/1986,66.95,67.2,65.45,65.55,389,2148
04/04/1986,65.85,65.95,64.75,65.95,378,1999
04/07/1986,67.7,67.85,65.95,66.45,290,1896
04/08/1986,66,66.6,65.5,66.2,265,1812
04/09/1986,65.7,66.95,65.45,66.9,248,1706
04/10/1986,65.95,66.45,65.65,65.95,159,1639
04/11/1986,64.95,65.2,63.85,64.55,412,1523
04/14/1986,64.6,65.65,64.6,64.9,128,1479
04/15/1986,64.45,65.55,64.25,65.55,129,1465
04/16/1986,65.75,65.75,64.95,65.2,159,1412
04/17/1986,64.85,64.85,63.9,63.95,209,1343
04/18/1986,63.5,64.45,63.2,64.3,130,1284
04/21/1986,63.95,64.05,60.45,62.45,483,1034
04/22/1986,63.25,63.25,61.95,62.75,141,1002
04/23/1986,62.45,62.75,62.45,62.75,72,976
04/24/1986,62.75,63.2,62.25,63.05,62,935
04/25/1986,62.45,63.55,62.15,62.25,354,812
04/28/1986,63,63.15,62.65,62.65,148,1833
04/29/1986,62.75,63.45,62.75,63.35,107,1821
04/30/1986,63.95,65.15,63.65,64.9,329,1900
05/01/1986,64.85,65.95,64.85,65.2,186,1950
05/02/1986,64.95,65.45,64.85,65.45,140,1943
05/05/1986,65.75,65.75,65.2,65.65,82,1949
05/06/1986,66.05,66.2,65.45,66.05,194,1942
05/07/1986,66.45,68.75,66.1,68.05,993,2147
05/08/1986,67.95,69.25,67.65,68.95,607,2498
05/09/1986,69.05,69.2,66.95,67.7,260,2599
05/12/1986,68.2,68.2,66.85,67.5,222,2555
05/13/1986,67.95,68.45,67.7,68.4,222,2545
05/14/1986,68.7,70.7,68.6,70.4,503,2633
05/15/1986,70.45,73.85,70.45,73.65,641,2552
05/16/1986,71.7,72.35,69.45,69.5,556,2540
05/19/1986,70.2,70.55,69.05,70.45,170,2472
05/20/1986,70.7,71.35,69.65,70.45,243,2409
05/21/1986,70.55,72.15,70.45,72.15,213,2379
05/22/1986,72.35,72.65,70.05,70.7,210,2378
05/23/1986,69.95,71.45,69.95,70.85,248,2363
05/27/1986,70.95,70.95,69.7,70.25,375,2231
05/28/1986,69.7,71.85,69.25,71.55,203,2215
05/29/1986,71.45,71.75,70.95,71.55,167,2247
05/30/1986,71.3,71.5,70.95,71.3,177,2212
06/02/1986,70.45,70.75,69.65,69.8,456,2007
06/03/1986,69.45,71.35,69.45,70.75,215,1893
06/04/1986,70.8,71.3,70,70.05,160,1815
06/05/1986,69.55,70.15,69.55,69.7,113,1727
06/06/1986,69.95,72.5,69.95,72.2,322,1579
06/09/1986,71.45,72.2,69.45,70.35,328,1427
06/10/1986,70.25,71.95,70.15,71.8,147,1410
06/11/1986,71.8,72.65,70.95,72.55,93,1375
06/12/1986,72.75,72.95,71.7,72,118,1327
06/13/1986,71.7,73.05,71.7,72.85,160,1294
06/16/1986,73.35,73.45,70.7,71.1,152,1294
06/17/1986,71.4,73.05,71.05,73,133,1258
06/18/1986,73,75.45,71.75,74.95,214,1182
06/19/1986,74.95,74.95,73.95,74.9,160,1149
06/20/1986,74.85,75.5,73.95,75.1,171,1069
06/23/1986,75.6,76.45,75.15,75.95,205,961
06/24/1986,75.55,75.8,73.7,74.35,126,868
06/25/1986,73.5,73.85,72.5,73.3,232,818
06/26/1986,75,75.05,73.95,74.4,302,2393
06/27/1986,74.05,75.35,74.05,75.05,179,2452
06/30/1986,75.45,75.55,74.45,74.55,273,2567
07/01/1986,74.35,74.45,73.75,74.35,242,2613
07/02/1986,74.35,74.75,73.45,74.25,129,2590
07/07/1986,74.85,76.55,74.85,76.35,589,2861
07/08/1986,75.9,76.35,75.65,76.2,119,2849
07/09/1986,76.45,76.45,74.45,74.5,267,2873
07/10/1986,75.4,76.1,74.55,74.55,242,2847
07/11/1986,74.15,74.45,73.2,73.5,529,2858
07/14/1986,71.7,72.45,68.75,70.95,1082,2693
07/15/1986,70.85,70.95,70.15,70.55,723,2519
07/16/1986,71.95,72.45,71.15,71.95,279,2440
07/17/1986,71.95,72.15,71.55,71.8,136,2378
07/18/1986,72.05,72.95,70.95,71.8,374,2383
07/21/1986,72.25,72.85,71.55,72.85,75,2361
07/22/1986,73.45,73.75,72.45,72.45,166,2422
07/23/1986,72.05,72.35,71.45,72.25,124,2423
07/24/1986,71.55,71.9,71.1,71.2,165,2487
07/25/1986,71.4,72.45,71.4,72.15,127,2459
07/28/1986,72.55,72.6,71.95,72.45,93,2400
07/29/1986,71.95,73.7,71.95,73.6,274,2313
07/30/1986,73.45,73.7,72.45,73.2,146,2288
07/31/1986,72.75,73.05,72.45,72.95,125,2253
08/01/1986,72.8,72.85,71.95,72.45,198,2202
08/04/1986,71.95,72.2,71.45,71.45,166,2181
08/05/1986,71.45,72.05,71.25,71.9,114,2137
08/06/1986,71.9,72.45,71.7,72.1,115,2081
08/07/1986,72.15,72.25,72,72.15,112,2012
08/08/1986,71.95,73.3,71.95,73.25,294,1824
08/11/1986,73.45,74.9,73.15,74.85,644,1609
08/12/1986,74.95,74.95,73.55,74.4,100,1584
08/13/1986,74.15,74.85,74.15,74.7,165,1540
08/14/1986,74.9,75.05,74.45,74.45,90,1536
08/15/1986,74.05,74.4,73.95,74.25,82,1501
08/18/1986,73.85,74.15,73.65,73.85,105,1468
08/19/1986,73.6,74.25,73.3,73.95,71,1470
08/20/1986,74.05,74.2,73.7,73.95,137,1429
08/21/1986,74.1,74.55,72.45,72.5,216,1333
08/22/1986,72.7,73.25,71.7,72.3,192,1207
08/25/1986,71.85,72.45,71.85,72.45,202,1043
08/26/1986,74.15,74.8,73.95,74.75,134,1554
08/27/1986,74.85,75.25,73.45,73.5,460,1822
08/28/1986,73.45,73.95,73.3,73.85,296,1807
08/29/1986,73.15,73.55,72.95,72.95,229,1824
09/02/1986,73.15,74.85,73.15,74.8,368,1752
09/03/1986,74.95,75.7,74.75,75.35,512,1881
09/04/1986,75,75.05,73.95,74.2,296,1847
09/05/1986,74.65,74.95,73.95,74.2,57,1850
09/08/1986,73.95,74.85,73.95,74.65,29,1844
09/09/1986,74.45,75.05,74.45,74.6,75,1856
09/10/1986,74.45,74.75,73.95,73.95,100,1817
09/11/1986,73.85,75.45,73.85,75.45,233,1753
09/12/1986,75.45,75.9,75.3,75.55,218,1900
09/15/1986,75.95,76.4,75.65,75.85,358,2001
09/16/1986,75.95,75.95,74.65,74.8,81,1992
09/17/1986,74.95,75.95,74.95,75.1,80,1997
09/18/1986,75.2,76.45,75.2,76.45,237,2030
09/19/1986,76.4,76.95,76.2,76.35,290,1986
09/22/1986,76.45,78.85,75.95,78.6,412,2009
09/23/1986,79.45,80.6,79.45,79.65,460,1896
09/24/1986,79.25,79.25,76.8,77.7,349,1873
09/25/1986,77.45,78.2,76.7,77.75,216,1813
09/26/1986,77.15,78.75,77.15,78.5,99,1845
09/29/1986,78.65,79.65,77.95,78.65,209,1812
09/30/1986,78.8,79.35,77.05,77.15,199,1803
10/01/1986,76.95,77.2,76.05,76.55,432,1760
10/02/1986,76.7,77.7,76.7,77.35,166,1745
10/03/1986,77.45,77.9,76.45,77.05,171,1902
10/06/1986,77.05,79.05,77.05,78.75,189,1777
10/07/1986,79.45,80.45,78.95,80.2,267,1792
10/08/1986,80.2,81.25,79.05,79.25,230,1792
10/09/1986,78.45,80.35,78.45,78.7,71,1760
10/10/1986,78.95,80.95,78.45,80.1,87,1711
10/13/1986,79.95,81.85,79.95,81.65,97,1658
10/14/1986,82.7,83.45,81.7,83.05,118,1634
10/15/1986,82.4,84.2,82.4,83.2,104,1563
10/16/1986,82.95,83.7,82.45,82.45,94,1574
10/17/1986,81.95,86.45,81.6,85.95,263,1613
10/20/1986,88.05,88.05,86.05,87.3,107,1589
10/21/1986,87.3,88.15,86.75,86.85,318,1448
10/22/1986,86.45,87.95,86.15,87.25,228,1359
10/23/1986,86.45,87.45,86.35,87.3,202,1301
10/24/1986,86.95,87.65,86.85,87.65,192,1201
10/27/1986,89.15,89.25,87.85,87.85,171,2432
10/28/1986,87.15,88.95,87.05,88.6,560,2367
10/29/1986,89.05,89.85,89.05,89.1,417,2417
10/30/1986,89.35,90.45,89.35,90.35,188,2489
10/31/1986,90.45,91.35,90.05,90.85,254,2523
11/03/1986,90.25,92.45,90.25,92.4,196,2527
11/04/1986,92.7,93.4,92.7,93.1,295,2519
11/05/1986,92.95,93.2,91.65,92.85,222,2575
11/06/1986,92.55,93.95,91.7,93.05,227,2611
11/07/1986,93.05,93.05,92.25,92.35,112,2592
11/10/1986,91.95,94.05,91.95,93.9,199,2586
11/11/1986,93.95,95.35,92.95,92.95,522,2705
11/12/1986,93.75,94.15,92.75,93.35,239,2730
11/13/1986,93.8,94.45,93.05,93.85,224,2686
11/14/1986,93.5,93.55,91.95,92.45,259,2734
11/17/1986,92.05,93.95,91.85,93.65,135,2676
11/18/1986,94.35,94.75,93.95,94.45,249,2756
11/19/1986,94.05,94.95,94.05,94.6,140,2799
11/20/1986,93.95,94.25,93.05,93.5,198,2814
11/21/1986,93.35,93.5,92.55,93.1,111,2776
11/24/1986,93.05,93.75,92.95,93.5,85,2749
11/25/1986,93.95,95,93.95,94.65,98,2759
11/26/1986,94.45,95.45,94.05,94.6,253,2787
12/01/1986,94.95,95.85,94.55,95.45,408,2708
12/02/1986,95.55,95.55,94.7,94.95,188,2676
12/03/1986,95.35,95.45,94.75,95.05,100,2630
12/04/1986,94.9,96.45,94.9,96.35,338,2525
12/05/1986,96.55,97.95,96.55,97.85,227,2448
12/08/1986,98.05,98.85,97.55,98.45,75,2464
12/09/1986,98.4,98.4,97.45,97.6,349,2330
12/10/1986,96.7,96.9,95.45,96.85,268,2191
12/11/1986,96.5,98.55,96.45,98.55,92,2159
12/12/1986,98.85,100.6,98.85,99.75,378,1870
12/15/1986,99.95,100.35,99.25,99.35,126,1794
12/16/1986,99.45,102.45,99.45,102.1,275,1638
12/17/1986,101.45,102.95,101.45,102.9,105,1620
12/18/1986,102.85,102.85,98.75,100.85,421,1461
12/19/1986,99.45,101.45,99.45,100.8,110,1401
12/22/1986,100.95,101.45,100.85,101.35,59,1369
12/23/1986,101.45,102.05,101.4,101.4,184,1321
12/24/1986,101.2,101.55,100.15,100.6,67,1282
12/29/1986,101.05,101.45,97.6,97.6,1975,6664
12/30/1986,98,98.15,95.6,97.7,1626,6628
12/31/1986,98.15,98.35,94.5,95.45,1090,6729
01/05/1987,94.95,97.65,94.7,96.95,895,6957
01/06/1987,98.05,98.95,97.45,98.85,719,6896
01/07/1987,98.7,99.15,96.65,97.9,673,6911
01/08/1987,96.2,97.25,96.2,96.75,608,6981
01/09/1987,95.65,96.25,92.45,94.55,1769,6977
01/12/1987,95.75,97.95,95.15,96.05,639,6935
01/13/1987,96.7,97.35,96.45,97,485,6861
01/14/1987,96.85,97.2,94.75,94.8,829,7007
01/15/1987,94.8,95,93.5,94.6,767,6915
01/16/1987,96.35,96.95,94.2,95.55,688,6848
01/19/1987,96.05,96.7,94.15,94.5,621,6970
01/20/1987,96.45,96.95,95.85,96.7,700,6860
01/21/1987,97.65,99.15,96.65,97.3,1326,6978
01/22/1987,97.45,97.95,92.6,93.1,1913,7134
01/23/1987,91.95,92.15,90.45,91.45,1697,6929
01/26/1987,93.95,94.45,88.45,91.95,1706,6378
01/27/1987,90.95,91.95,89.95,90.45,629,6268
01/28/1987,89.45,90.4,89.15,89.6,752,5846
01/29/1987,89.95,91.95,89.85,91.05,401,5695
01/30/1987,91.9,91.95,91.5,91.65,426,5269
02/02/1987,91.65,92.8,91.2,92.75,416,5253
02/03/1987,92.35,95.2,92.35,94.7,628,4925
02/04/1987,94.2,94.7,93.35,94.05,460,4728
02/05/1987,93.7,94.95,93.7,94.95,447,4556
02/06/1987,94.55,95.45,93.95,93.95,380,4436
02/09/1987,94.25,94.85,93.65,94.85,308,4365
02/10/1987,94.95,95.9,94.5,94.95,374,4262
02/11/1987,94.65,94.85,93.7,93.8,429,4094
02/12/1987,93.8,94.35,93.2,93.85,402,3958
02/13/1987,93.95,94.05,93.25,94,219,3890
02/17/1987,93.95,95.9,93.95,94.9,392,3793
02/18/1987,95.45,95.5,95,95.35,692,3462
02/19/1987,95.05,95.2,94.1,94.65,444,3256
02/20/1987,94.65,94.95,94.55,94.75,429,3013
02/23/1987,94.45,95.5,94.25,94.35,345,2942
02/24/1987,94.2,96.9,94.2,96.1,899,2747
02/25/1987,96.45,97.85,95.85,97.45,752,2720
02/26/1987,98.65,99.1,98,98.3,484,4490
02/27/1987,98.1,99.3,97.85,98.25,539,4739
03/02/1987,99.95,102.85,99.95,102.55,964,4635
03/03/1987,102.75,103.95,101.95,102.95,431,4491
03/04/1987,103.1,103.45,102.7,103.2,178,4414
03/05/1987,103.2,105.7,103.2,105.45,449,4381
03/06/1987,104.15,105.3,104.15,105.25,451,4219
03/09/1987,105.25,105.85,104.65,105.5,341,4167
03/10/1987,104.5,106.5,103.65,103.75,873,4266
03/11/1987,102.95,103.95,102.5,102.9,1142,4311
03/12/1987,102.9,104.2,102.9,104.15,837,4606
03/13/1987,103.85,105.05,103.55,104.8,623,4652
03/16/1987,103.95,104.7,103.95,104.7,272,4690
03/17/1987,104.7,105.55,103.95,105.05,772,4704
03/18/1987,105.35,105.85,104.55,105.5,424,4785
03/19/1987,105.45,107.85,104.95,107.8,1642,4317
03/20/1987,107.9,109.95,107.75,108.75,934,4284
03/23/1987,109.35,109.55,107.95,108,260,4156
03/24/1987,107.95,108.7,105.2,105.8,701,4060
03/25/1987,105.8,106.15,105.05,105.75,329,4046
03/26/1987,105.25,105.95,104.85,105.45,455,4016
03/27/1987,105.55,106.15,104.95,105.05,211,3995
03/30/1987,103.45,104.15,98.45,101.35,2040,3751
03/31/1987,100.5,101.1,100.1,100.35,532,3648
04/01/1987,99.85,103.05,99.55,102.7,622,3576
04/02/1987,103.2,103.65,102.25,103.55,333,3580
04/03/1987,103.05,103.4,102.55,103.3,212,3625
04/06/1987,102.55,103.3,101.95,102.65,158,3535
04/07/1987,102.45,104.95,102.45,104.35,449,3414
04/08/1987,104.15,104.85,103.15,104.85,206,3433
04/09/1987,105.95,107.7,105.55,107.6,1339,2743
04/10/1987,106.45,106.7,105.3,105.45,256,2708
04/13/1987,105.2,106.45,105.05,106.3,131,2697
04/14/1987,107.25,107.45,105.95,106.15,152,2670
04/15/1987,105.95,106.15,104.45,105.45,218,2691
04/16/1987,105.4,105.95,105.05,105.5,158,2705
04/20/1987,105.9,105.9,105.45,105.8,55,2702
04/21/1987,106.05,107.25,105.95,107.05,377,2542
04/22/1987,107.05,107.45,105.95,105.95,215,2563
04/23/1987,105.95,106.6,105.45,106.35,161,2439
04/24/1987,106.2,106.2,104.55,105.25,451,2287
04/27/1987,103.65,105.45,103.15,104.45,851,3702
04/28/1987,103.95,104.7,103.95,104.1,253,3760
04/29/1987,104.65,105.35,100.45,101.2,1680,3960
04/30/1987,101.45,102.65,101.45,102.2,589,4022
05/01/1987,102.55,102.65,101.55,102.15,184,4098
05/04/1987,101.75,102.75,101.45,102.4,122,4128
05/05/1987,102.2,103.35,102.1,103,271,4083
05/06/1987,102.55,102.75,101.55,102.4,335,4169
05/07/1987,101.95,102.5,101.6,101.75,170,4247
05/08/1987,101.55,102.05,100.65,101.95,326,4260
05/11/1987,101.95,103.2,101.25,103.1,343,4304
05/12/1987,103.25,103.35,102.5,102.8,209,4298
05/13/1987,103.35,104.3,102.95,104.05,938,4171
05/14/1987,104.4,104.95,103.8,104.45,607,4084
05/15/1987,103.55,103.55,99.95,101.35,697,3989
05/18/1987,101.55,101.75,100.95,101.25,415,4057
05/19/1987,101.35,102.75,101.35,102.35,223,4124
05/20/1987,102.35,102.4,101.75,102.15,128,4072
05/21/1987,101.95,102.45,101.95,102.4,74,4088
05/22/1987,102.45,102.6,102.35,102.5,270,3934
05/26/1987,102.55,102.95,102.3,102.85,188,3942
05/27/1987,102.85,103.45,102.65,103.4,230,3910
05/28/1987,103.65,104.15,103.45,103.85,214,3882
05/29/1987,103.8,104.25,103.1,103.15,107,3847
06/01/1987,103.15,103.15,102.45,102.8,80,3849
06/02/1987,103.05,104.05,103.05,103.9,282,3708
06/03/1987,103.95,104.05,103.15,103.25,252,3596
06/04/1987,103.2,104.05,103.15,104,254,3434
06/05/1987,104.05,104.05,103.35,103.8,141,3382
06/08/1987,103.5,103.5,102.55,102.9,178,3379
06/09/1987,103.2,103.7,103,103.65,104,3361
06/10/1987,103.05,103.55,103.05,103.55,102,3333
06/11/1987,103.8,105.05,103.75,105,448,3180
06/12/1987,105,105.65,104.55,105.05,526,2905
06/15/1987,105.15,105.45,105.05,105.25,207,2713
06/16/1987,104.7,105.25,104.55,104.8,110,2684
06/17/1987,104.8,104.9,104.5,104.5,134,2628
06/18/1987,104.9,105.25,104.25,105.1,285,2472
06/19/1987,105.2,107.55,105.2,106.35,619,2242
06/22/1987,106.45,106.65,105.75,105.75,159,2138
06/23/1987,105.75,106.55,105.35,106.3,256,2115
06/24/1987,105.95,105.95,103.65,104.45,528,1973
06/25/1987,102.55,103.7,101.85,102.75,454,1624
06/26/1987,96.2,96.7,96.1,96.25,59,3396
06/29/1987,96.55,97,95.65,96.15,182,3371
06/30/1987,96.05,96.75,95.95,96.75,141,3344
07/01/1987,96.95,96.95,96.5,96.65,48,3354
07/02/1987,96.95,97.35,96.85,97.15,101,3350
07/06/1987,97.2,98.35,97.2,98.15,258,3311
07/07/1987,98.3,98.35,97.45,97.5,225,3274
07/08/1987,98.05,98.95,97.9,98.8,405,3237
07/09/1987,98.7,99.05,98.7,98.7,162,3191
07/10/1987,98.75,98.75,97.5,98.05,207,3132
07/13/1987,98.05,98.45,97.9,98.25,57,3123
07/14/1987,98.15,98.25,96.95,97.45,382,3109
07/15/1987,97.2,98.05,97.2,97.65,222,3037
07/16/1987,97.4,99.45,97.4,99.35,440,3046
07/17/1987,99.05,99.7,98.15,98.9,459,3014
07/20/1987,98.9,99.15,98.15,98.15,189,3027
07/21/1987,98.65,98.95,98.45,98.45,67,3062
07/22/1987,99.15,99.15,98.45,98.45,135,2983
07/23/1987,98.5,98.85,98.15,98.7,38,2969
07/24/1987,98.35,98.4,97.55,97.6,136,2947
07/27/1987,97.35,98.25,97.35,97.5,161,2916
07/28/1987,97.65,98.45,97.65,97.75,94,2943
07/29/1987,98.45,98.45,98.15,98.45,46,2923
07/30/1987,98.6,98.85,98.45,98.85,94,2923
07/31/1987,99.2,99.2,98.5,99.05,88,2917
08/03/1987,98.85,100.75,98.75,100.4,430,2764
08/04/1987,100.15,101.7,100,100.1,707,2476
08/05/1987,100.6,101.05,99.9,99.9,208,2416
08/06/1987,100.15,100.7,99.75,99.95,96,2435
08/07/1987,100.1,100.4,100.05,100.2,24,2431
08/10/1987,100.2,100.3,99.75,100.1,65,2400
08/11/1987,100.4,100.8,100.35,100.55,223,2386
08/12/1987,100.7,100.85,100.5,100.5,147,2347
08/13/1987,100.85,100.85,99.95,100.05,193,2290
08/14/1987,100.2,100.55,100.05,100.2,80,2271
08/17/1987,100.2,100.95,100.2,100.95,254,2244
08/18/1987,100.95,101.85,100.95,101.75,247,2100
08/19/1987,101.85,102.55,101.7,102.05,353,2048
08/20/1987,101.95,102.7,101.95,101.95,320,1968
08/21/1987,101.95,102.05,101.25,101.55,135,1930
08/24/1987,101.8,101.8,100.75,100.8,193,1831
08/25/1987,100.75,101.85,100.75,101.05,149,1768
08/26/1987,98.7,99.25,98.7,99.25,60,2340
08/27/1987,99.45,100.35,99.45,99.9,258,2453
08/28/1987,99.95,99.95,99.2,99.25,91,2521
08/31/1987,99.35,99.55,99.05,99.4,109,2548
09/01/1987,99.7,101,99.7,101,255,2611
09/02/1987,101.05,101.4,100.25,100.45,208,2688
09/03/1987,100.65,100.95,100.05,100.95,134,2695
09/04/1987,101.05,101.95,101.05,101.7,231,2670
09/08/1987,102.05,102.95,101.95,102.5,235,2801
09/09/1987,102.65,102.95,101.6,102.95,139,2785
09/10/1987,102.95,103.45,102.5,103.2,193,2833
09/11/1987,102.75,103.05,101.2,101.45,253,2770
09/14/1987,100.45,101.25,100.45,101.2,183,2733
09/15/1987,101.45,101.7,100.7,101.65,138,2775
09/16/1987,101.95,102.75,101.9,102.75,185,2790
09/17/1987,102.65,102.85,101.45,102.25,371,2738
09/18/1987,102.45,104.05,102.2,102.55,350,2725
09/21/1987,102.95,103.2,102.8,103.15,114,2734
09/22/1987,103.85,103.95,103.45,103.95,124,2742
09/23/1987,103.05,103.75,100.95,101.75,612,2621
09/24/1987,101.65,102.75,101.65,102.05,112,2605
09/25/1987,101.75,103.45,101.65,103.25,92,2604
09/28/1987,103.35,103.8,102.85,103.2,102,2590
09/29/1987,103.3,103.7,103,103.45,80,2548
09/30/1987,103.45,113.45,103.45,109.7,437,2615
10/01/1987,105.95,108.35,105.7,106.4,399,2649
10/02/1987,106.9,107.7,106.05,106.75,80,2692
10/05/1987,107.75,113.45,107.75,111.95,207,2668
10/06/1987,111.2,113.05,110.9,111,226,2651
10/07/1987,111.25,111.25,109.05,109.15,173,2536
10/08/1987,110.25,110.7,109,110.35,136,2499
10/09/1987,117.45,119,115.95,117.05,414,2458
10/12/1987,116.95,118.45,116.95,117.05,167,2418
10/13/1987,115.65,117.45,115.1,115.45,137,2391
10/14/1987,115.8,116.95,115.45,116.95,53,2388
10/15/1987,117.45,117.95,116.85,117.75,56,2377
10/16/1987,117.9,118.25,117.45,117.5,79,2349
10/19/1987,117.45,118.45,116.95,116.95,145,2315
10/20/1987,115.45,115.8,109.95,112,1043,1831
10/21/1987,114.45,114.55,113.45,113.55,143,1761
10/22/1987,113.45,114.7,112.65,114.7,106,1752
10/23/1987,114.35,117.35,114.2,115.45,165,1644
10/26/1987,111.45,113.85,111.45,113.15,229,2861
10/27/1987,114.35,114.85,114.05,114.45,291,2857
10/28/1987,114.85,115.05,114.25,114.75,258,2923
10/29/1987,114.55,115.25,114.55,114.9,173,2960
10/30/1987,115.45,115.9,114.95,115.7,549,3099
11/02/1987,116.25,119.6,116.25,118.95,692,3071
11/03/1987,118.95,119.4,117.65,119.2,546,2982
11/04/1987,119.15,123.45,118.25,122.3,626,3044
11/05/1987,121.45,126.95,121.45,125.8,632,2906
11/06/1987,126.45,129.25,125.95,127.55,493,3068
11/09/1987,128.35,129.45,127.05,128.2,317,3124
11/10/1987,128.2,129.8,128.2,129.55,343,3143
11/11/1987,128.55,128.95,127.6,127.8,482,3273
11/12/1987,127.15,128.35,127.15,128.05,349,3257
11/13/1987,128.45,128.7,127.75,128.7,172,3282
11/16/1987,130.85,133.45,130.2,130.2,376,3291
11/17/1987,129.95,134.25,128.75,133.4,545,3353
11/18/1987,132.85,133.45,131.85,132.65,369,3434
11/19/1987,133.05,136.75,133.05,135.2,406,3448
11/20/1987,134.95,139.45,134.5,138.15,387,3497
11/23/1987,139.95,139.95,137.45,138.95,375,3541
11/24/1987,138.25,140.85,138.25,140.2,313,3533
11/25/1987,140.25,142.95,140.2,142.95,327,3499
11/30/1987,143.25,146.45,139.75,139.75,621,3442
12/01/1987,139.75,142.85,139.55,141.55,332,3210
12/02/1987,142.7,143.85,141.45,141.7,293,3171
12/03/1987,142.2,143.2,141.45,141.85,214,3166
12/04/1987,141.05,143.15,140.95,142.2,199,3164
12/07/1987,141.95,141.95,139.05,139.65,435,3138
12/08/1987,137.95,140.75,137.95,140.4,383,3034
12/09/1987,139.7,140.55,139.15,139.45,192,3004
12/10/1987,138.95,145.45,138.95,144.75,430,2900
12/11/1987,141.95,143.35,140.55,140.55,549,2860
12/14/1987,140.95,142.45,140.05,140.15,223,2816
12/15/1987,139.5,140.25,138.75,139.15,295,2807
12/16/1987,139.35,139.7,136.45,137.55,544,2686
12/17/1987,137.25,137.85,135.65,135.7,499,2490
12/18/1987,135.7,139.95,135.7,138.25,251,2461
12/21/1987,137.85,138.95,137.1,137.55,456,2329
12/22/1987,137.15,138.7,137.15,137.7,178,2190
12/23/1987,137.95,139.35,137.45,138.95,142,2051
12/24/1987,139.15,139.7,138.85,139.05,65,2044
12/28/1987,144.45,145.45,141.95,142.1,1123,4962
12/29/1987,142.2,142.25,140.15,140.25,473,4958
12/30/1987,140.45,140.45,136.25,136.6,1672,5183
12/31/1987,136.35,136.45,135.25,135.55,534,5207
01/04/1988,135.95,138.45,135.7,135.95,652,5265
01/05/1988,137.25,138.35,137,138,539,5328
01/06/1988,138.85,139.7,137.65,138.6,755,5518
01/07/1988,138.45,138.6,135.55,136.7,968,5719
01/08/1988,138.2,141.7,138.2,141.7,2088,5729
01/11/1988,146.7,146.7,146.7,146.7,606,5569
01/12/1988,146.65,147.95,144.65,146.75,2003,5484
01/13/1988,145.45,147.05,145.45,146.9,1100,5290
01/14/1988,146.45,146.65,145.5,145.75,515,5321
01/15/1988,145.15,146.4,145.05,146.3,682,5177
01/18/1988,145.2,145.75,144.85,145.35,524,5180
01/19/1988,145.55,148.45,145.35,148.2,934,5141
01/20/1988,147.45,147.95,145.2,145.3,652,5057
01/21/1988,144.95,144.95,142.2,143.25,1061,5015
01/22/1988,139.55,141.5,139.45,140.1,992,5019
01/25/1988,144.2,145.45,141.55,142.65,1269,4842
01/26/1988,141.95,142.85,139.45,140.55,1518,4373
01/27/1988,139.55,140.55,135.45,137.45,2030,3918
01/28/1988,136.75,140.45,136.55,139.65,1161,3954
01/29/1988,138.95,140.2,138.45,138.9,597,4032
02/01/1988,138.55,140.2,138.05,139.25,668,4099
02/02/1988,138.95,142.25,138.95,141.3,698,3901
02/03/1988,144.25,148.45,144.25,148.4,1776,3454
02/04/1988,143.45,144.45,140.45,141.95,1094,3234
02/05/1988,140.75,143.45,140.65,141.6,438,3130
02/08/1988,139.45,139.6,137.45,138.05,603,3057
02/09/1988,137.85,140.45,137.45,138.35,587,3041
02/10/1988,137.9,140.35,137.75,139.75,387,2921
02/11/1988,141.15,141.95,140.85,141.2,553,2834
02/12/1988,140.95,141.25,139.95,139.95,368,2864
02/16/1988,138.15,138.95,136.45,137.55,647,2737
02/17/1988,138.4,140.05,137.65,139.6,433,2718
02/18/1988,138.95,139.25,137.2,138.55,487,2608
02/19/1988,138.95,139.95,137.95,138.15,348,2445
02/22/1988,137,137.95,136.95,137.6,234,2330
02/23/1988,137.45,137.95,133.45,134.8,476,2407
02/24/1988,135.2,136.95,134.85,135.7,777,2395
02/25/1988,136.15,143.95,135.95,140.7,696,2223
02/26/1988,133.55,134.55,132.15,132.55,1086,6676
02/29/1988,131.7,131.7,130.05,130.45,952,6982
03/01/1988,131.15,132.95,131.15,132.3,858,7094
03/02/1988,131.75,134.35,131.75,133.1,1166,7393
03/03/1988,133.45,134.35,132.5,134.35,1022,7344
03/04/1988,134.45,135.85,131.45,132,1724,7206
03/07/1988,131.7,132.3,130.95,131.15,698,7233
03/08/1988,130.65,131.7,129.5,129.7,929,7424
03/09/1988,129.45,130.35,128.65,129.35,1020,7242
03/10/1988,127.95,130.2,127.95,130.2,777,7236
03/11/1988,130.95,132.95,130.95,132.9,1015,7429
03/14/1988,133,133.4,131.25,132.4,546,7465
03/15/1988,131.35,131.45,128.95,130.6,1170,7518
03/16/1988,129.95,131.45,129.55,131.4,710,7487
03/17/1988,131.45,133.95,131.45,133.85,1234,7609
03/18/1988,134.65,135.45,130.1,131.1,1800,7657
03/21/1988,131.95,134.7,131.85,134.2,1014,7684
03/22/1988,134.45,134.95,132.95,134.95,745,8110
03/23/1988,134.95,137.05,134.65,136.15,1811,7680
03/24/1988,136.45,137.05,134.75,137,841,7512
03/25/1988,137.35,137.9,135.95,136.95,1109,7169
03/28/1988,136.45,136.95,135.75,136.95,457,7177
03/29/1988,136.25,138.45,136.25,138.3,1069,6947
03/30/1988,138.5,138.5,137.25,138.4,434,6799
03/31/1988,138.15,138.95,137.45,138.7,389,6791
04/04/1988,139.15,142.45,139.15,142.4,1921,6110
04/05/1988,142.05,142.45,140.95,141.65,887,5874
04/06/1988,140.7,142.45,140.45,142.45,523,5827
04/07/1988,142.45,142.75,140.95,141.75,720,5625
04/08/1988,141.75,142.35,141.6,142.35,323,5596
04/11/1988,142.35,142.35,139.7,140.45,574,5436
04/12/1988,140.2,141.45,139.45,141.3,403,5257
04/13/1988,141.2,141.45,140.75,141.4,283,5264
04/14/1988,141.05,141.2,140.55,140.95,233,5265
04/15/1988,141,141.45,140.85,141.45,232,5266
04/18/1988,141.55,143.45,141.55,143.45,843,4957
04/19/1988,143.25,143.45,142.85,143.4,424,4765
04/20/1988,142.7,143.05,142.2,142.65,426,4528
04/21/1988,141.95,142.3,140.75,140.95,469,4365
04/22/1988,140.35,140.65,139.75,140.65,335,4280
04/25/1988,139.85,140.85,139.5,140.8,667,4220
04/26/1988,135.2,136.85,135.2,136.65,1033,5624
04/27/1988,136.3,138.45,136.3,137.3,850,5879
04/28/1988,136.7,138.15,136.7,136.95,619,5969
04/29/1988,137.2,137.4,136.25,136.85,504,5994
05/02/1988,136.95,137.95,136.85,137.8,330,5988
05/03/1988,138.15,140.15,138.05,140.05,911,5808
05/04/1988,139.7,140.05,138.95,139.8,457,5768
05/05/1988,139.45,139.45,137.45,137.75,699,5722
05/06/1988,138.2,138.35,136.45,137.15,448,5774
05/09/1988,135.7,137.05,135.7,137,585,5887
05/10/1988,137.35,138.85,137.05,138.75,601,5923
05/11/1988,138.75,139.35,138.25,139.15,410,5912
05/12/1988,139.05,139.2,138.8,139.15,332,6002
05/13/1988,139.35,140.35,139.15,140.35,996,5835
05/16/1988,140.7,140.9,139.25,139.7,1080,5916
05/17/1988,136.95,138.45,135.7,136.3,1285,5975
05/18/1988,135.95,136.45,135.1,136,881,5966
05/19/1988,137.25,137.45,136.45,136.55,538,6094
05/20/1988,136.8,138.35,136.75,138.25,511,6083
05/23/1988,138.2,139.1,138.05,138.85,350,6001
05/24/1988,138.85,139.15,137.2,137.25,435,6029
05/25/1988,137.25,137.65,136.75,137.6,280,6028
05/26/1988,137.75,139.05,137.75,138.85,376,6042
05/27/1988,138.75,139.95,138.75,139.85,513,5985
05/31/1988,139.65,140.95,138.95,139.05,444,5967
06/01/1988,139.25,140.2,138.7,140.1,382,6007
06/02/1988,139.85,140.65,139.6,140.35,452,5991
06/03/1988,140.7,142.45,140.15,142.45,1321,5710
06/06/1988,142.85,146.85,142.7,146.05,2242,5018
06/07/1988,145.7,146.25,145.15,145.95,984,4913
06/08/1988,145.55,145.55,144.25,144.7,286,4892
06/09/1988,144.25,145.25,144.25,145.2,219,4806
06/10/1988,145.25,146.55,145.2,146.05,560,4560
06/13/1988,146.35,148.1,146.35,147.15,1080,4228
06/14/1988,147.05,147.05,144.45,144.95,737,4069
06/15/1988,145.15,147.45,144.95,147.05,539,3889
06/16/1988,146.3,147.65,145.45,145.5,396,3724
06/17/1988,146.5,147.65,146.05,147.2,352,3598
06/20/1988,147.6,147.95,146.45,147.45,399,3378
06/21/1988,147.45,147.55,146.7,146.95,315,3269
06/22/1988,146.6,146.65,145.65,146.45,392,3120
06/23/1988,146.45,148.95,146.35,148.7,747,2974
06/24/1988,149.2,152.95,149.2,152.7,814,2513
06/27/1988,151.2,155.7,151.2,154.25,1411,3724
06/28/1988,155.25,155.35,151.7,153.35,891,3556
06/29/1988,154.55,154.95,153.55,154.65,550,3589
06/30/1988,155.15,155.95,154.45,155.05,591,3574
07/01/1988,155.25,156.95,155.25,155.85,409,3505
07/05/1988,155.8,155.85,151.95,153.35,721,3533
07/06/1988,153.35,154.35,153.35,154.35,419,3476
07/07/1988,154.65,154.95,152.45,154.65,604,3575
07/08/1988,155.15,155.75,154.45,155.7,409,3556
07/11/1988,155.1,155.65,153.95,155.15,633,3704
07/12/1988,155.65,156.35,153.45,153.75,976,3782
07/13/1988,152.45,153.95,152.2,153.3,675,3824
07/14/1988,152.95,154.95,152.05,154.65,695,3877
07/15/1988,154.35,155.85,153.55,155.6,745,4020
07/18/1988,154.45,159.95,153.95,159.85,1645,4080
07/19/1988,159.7,159.7,157.65,158.25,730,4197
07/20/1988,157.7,159.15,157.5,158.95,363,4173
07/21/1988,158.85,161.2,158.55,160.7,796,4052
07/22/1988,160.7,161.65,159.2,159.3,469,4117
07/25/1988,158.55,159.4,156.45,157.5,772,4117
07/26/1988,158.7,159.25,155.7,155.8,998,4052
07/27/1988,155.2,159.25,155.2,158.4,691,4016
07/28/1988,157.45,159.7,157.05,158.35,460,3940
07/29/1988,159.45,161.45,158.95,160.15,608,3916
08/01/1988,158.85,160.35,157.95,159.05,627,3805
08/02/1988,160.25,160.65,158.95,159,454,3874
08/03/1988,157.7,160.45,157.7,160.45,664,3796
08/04/1988,161.95,167.25,161.05,166.45,1488,3704
08/05/1988,165.95,168.55,165.05,168.15,637,3546
08/08/1988,166.2,169.45,166.05,168.9,521,3369
08/09/1988,169.4,169.4,165,165.3,618,3352
08/10/1988,165.45,167.75,164.75,165.7,324,3308
08/11/1988,165.55,166.85,164.95,166.55,201,3326
08/12/1988,166.45,174.95,166.45,171.95,855,3187
08/15/1988,173.2,174.45,171.2,173.1,475,3092
08/16/1988,171.45,172.45,165.45,166.35,744,2828
08/17/1988,170.45,170.45,165.55,167.95,388,2783
08/18/1988,166.45,168.45,165.35,166.95,244,2730
08/19/1988,165.95,166.45,161.75,162.15,792,2503
08/22/1988,162.15,163.85,161.75,162.7,352,2419
08/23/1988,161.85,163.2,161.85,161.95,178,2301
08/24/1988,161.85,164.95,161.85,163.25,225,2284
08/25/1988,164.25,164.45,162.15,162.25,405,2235
08/26/1988,152.85,154.45,152.85,154.3,640,4240
08/29/1988,153.95,153.95,152.55,153.1,373,4162
08/30/1988,152.95,155.35,152.75,154.5,352,4177
08/31/1988,154.5,155.75,154.15,155.05,477,4162
09/01/1988,155.65,156.2,154.35,154.75,498,4188
09/02/1988,155.05,156.85,155.05,156.55,654,3965
09/06/1988,156.55,156.75,155.65,155.8,220,4005
09/07/1988,155.4,155.65,154.6,155.05,452,3964
09/08/1988,155.6,156.15,154.75,156.05,366,4036
09/09/1988,155.45,155.45,152.55,152.95,1157,4046
09/12/1988,151.95,152.2,149.45,150,1785,4176
09/13/1988,149.7,151.25,149.65,150.2,824,4131
09/14/1988,150.25,150.65,149.05,149.85,734,4112
09/15/1988,148.75,148.95,147.7,148.05,820,4078
09/16/1988,148.7,150.25,148.05,149.9,608,4095
09/19/1988,148.75,149.55,147.25,147.6,780,4146
09/20/1988,147.45,147.45,144.45,145.35,1191,4365
09/21/1988,145.45,146.15,144.95,145.85,811,4295
09/22/1988,146.05,147.25,145.95,147,619,4350
09/23/1988,147.7,149.45,147.2,147.35,822,4266
09/26/1988,147.15,147.45,146.05,146.35,480,4140
09/27/1988,147.3,148.95,147.05,148.9,538,4173
09/28/1988,148.75,151.35,148,150.05,1605,3909
09/29/1988,150.45,150.8,149.65,150.15,262,3847
09/30/1988,150.9,151.85,150.9,151.7,850,3621
10/03/1988,151.65,151.95,149.65,151.95,517,3573
10/04/1988,151.85,153.75,151.05,153.55,1341,3191
10/05/1988,153.35,154.75,150.95,151.25,1304,3251
10/06/1988,150.95,152.2,150.3,151.7,437,3291
10/07/1988,150.7,151.7,150.55,150.85,398,3341
10/10/1988,150.45,151.85,150.45,151.35,157,3363
10/11/1988,151.2,153.15,151.2,152.95,284,3323
10/12/1988,153.15,153.2,152.05,152.35,292,3226
10/13/1988,148.45,162.35,148.45,160.1,2081,2958
10/14/1988,160.95,163.45,157.45,162.2,1060,2813
10/17/1988,161.15,161.95,159.95,160.3,451,2596
10/18/1988,158.75,163.25,158.75,161.8,578,2463
10/19/1988,161.05,161.45,158.9,159.55,515,2311
10/20/1988,159.4,160.2,158.55,159.5,143,2283
10/21/1988,158.45,161.25,158.45,159.2,109,2268
10/24/1988,160.45,161.85,160.05,161.45,156,2278
10/25/1988,160.95,161.2,160.15,160.25,248,2296
10/26/1988,145.7,147.25,145.65,145.95,354,4007
10/27/1988,145.45,146.55,145.45,146.45,398,4082
10/28/1988,145.95,146.85,145.95,146.6,511,4178
10/31/1988,146.75,147.95,146.5,147.75,287,4196
11/01/1988,147.4,148.55,146.85,147.85,458,4351
11/02/1988,148.25,148.55,147.45,148.55,237,4393
11/03/1988,148.55,149.25,148.35,148.45,270,4460
11/04/1988,148.2,148.35,146.45,147,399,4479
11/07/1988,145.95,146.7,145.55,146.15,399,4532
11/08/1988,145.75,146.05,145.25,145.7,304,4560
11/09/1988,144.9,145.85,144.9,145.65,349,4626
11/10/1988,146.2,146.45,144.85,145.25,275,4705
11/11/1988,143.45,143.75,142.35,142.65,1394,4530
11/14/1988,142.75,143.15,141.85,142.1,1075,4601
11/15/1988,142.55,143.35,139.95,141.7,1359,4329
11/16/1988,140.5,141.25,139.55,139.95,1420,4700
11/17/1988,140.05,140.65,139.55,139.65,547,4758
11/18/1988,139.95,140.85,139.75,140.75,215,4782
11/21/1988,141.45,141.95,141.05,141.85,290,4750
11/22/1988,142.2,142.45,139.55,139.8,454,4838
11/23/1988,139.2,140.05,138.25,138.8,330,4733
11/28/1988,138.45,139.35,137.85,138.35,206,4667
11/29/1988,137.95,138,137.1,137.15,350,4617
11/30/1988,136.7,137.95,134.95,137.45,997,4571
12/01/1988,136.5,137.85,136.5,137.2,403,4620
12/02/1988,136.75,138.45,135.2,136.15,1036,4386
12/05/1988,135.75,136.05,134.95,135.4,432,4312
12/06/1988,135.3,136.75,135.3,136.6,325,4259
12/07/1988,136.55,138.45,136.55,136.8,626,4003
12/08/1988,137.05,137.3,136.25,136.45,353,4045
12/09/1988,136.95,137.25,135.45,137.05,515,4016
12/12/1988,137.45,141.45,137.45,139.95,1268,3925
12/13/1988,140.2,140.7,138.45,138.75,553,3665
12/14/1988,138.15,138.15,136.65,137.65,462,3644
12/15/1988,138.35,139.35,138.05,138.6,335,3641
12/16/1988,139.15,139.85,138.85,139.35,389,3572
12/19/1988,139.35,139.7,136.45,137.25,725,3390
12/20/1988,135.45,136.15,133.95,134.05,623,2959
12/21/1988,134.05,134.6,133.05,133.95,450,2900
12/22/1988,134.45,134.95,134.05,134.65,269,2802
12/23/1988,133.85,134.35,133.85,134.35,43,2776
12/27/1988,130.65,132.05,130.55,131.25,640,3746
12/28/1988,131.55,131.7,128.95,129.1,1198,3823
12/29/1988,129.45,130.2,129.05,129.4,381,3832
12/30/1988,129.15,129.7,128.95,129.7,410,3811
01/03/1989,127.95,128.35,124.8,125.8,1218,3623
01/04/1989,126.05,127.25,125.75,127.2,518,3640
01/05/1989,127.35,127.8,126.75,127.5,459,3716
01/06/1989,126.75,127.65,126.45,126.8,353,3823
01/09/1989,126.25,126.55,125.15,125.15,601,3879
01/10/1989,124.75,125.75,124.55,124.75,452,3889
01/11/1989,124.75,125.15,124.35,124.7,231,3951
01/12/1989,123.95,124.15,122.55,123.05,652,4064
01/13/1989,123.45,124.35,119.5,119.8,946,3974
01/16/1989,119.95,120.2,117.5,119.35,603,4004
01/17/1989,119.25,119.85,118.05,119.3,449,3900
01/18/1989,118.75,119.45,118.05,119.4,394,3944
01/19/1989,118.95,119.45,116.5,116.95,700,3999
01/20/1989,109.45,113.25,109.45,112.4,712,3863
01/23/1989,112.85,113.2,112,112.25,248,3893
01/24/1989,112.25,112.25,108.75,108.85,597,3791
01/25/1989,108.3,109.25,107.45,108.3,677,3593
01/26/1989,108.75,108.95,106.8,106.95,336,3607
01/27/1989,106.25,108.95,105.45,108.2,659,3571
01/30/1989,112.45,114.2,111.45,113.35,1163,3410
01/31/1989,112.65,112.7,108.95,111.85,863,3401
02/01/1989,112.7,117.95,112.55,114.35,1619,3030
02/02/1989,111.55,112.45,108.45,109.95,674,2964
02/03/1989,110.05,111.45,108.7,111.1,626,2951
02/06/1989,108.7,109.1,106.45,106.85,558,2911
02/07/1989,106.5,108.7,106.45,107.45,417,2798
02/08/1989,108.2,110.45,107.95,109.95,461,2811
02/09/1989,110.2,110.95,106.95,108.15,384,2711
02/10/1989,105.65,107.85,105.55,107.2,556,2610
02/13/1989,107.1,108.45,106.35,107.75,382,2498
02/14/1989,108.45,109.95,108.45,109.95,199,2418
02/15/1989,110.45,111.25,108.75,108.8,179,2378
02/16/1989,108.8,111.45,108.8,110.45,379,2354
02/17/1989,110.45,110.45,109.45,110.45,206,2266
02/21/1989,110.55,111.85,110.2,111.8,394,2102
02/22/1989,113.35,115.3,112.55,112.55,913,1967
02/23/1989,112.95,113.55,106.45,109.7,801,1714
02/24/1989,110.2,110.95,108.75,108.75,390,1667
02/27/1989,108.45,110.35,108.05,109.7,560,2820
02/28/1989,110.25,111.75,109.95,111.65,691,2781
03/01/1989,112.25,112.75,111.2,111.25,431,2700
03/02/1989,111.35,113.25,110.5,113.05,617,2640
03/03/1989,111.45,113.35,111.45,112.5,510,2685
03/06/1989,113.45,115.45,113.45,114.45,878,2570
03/07/1989,114.2,114.25,112.05,113.3,503,2553
03/08/1989,113.05,113.25,112.45,113.1,123,2526
03/09/1989,112.85,113.95,112.85,113.05,273,2482
03/10/1989,114.95,115.95,114.45,115.8,609,2551
03/13/1989,115.4,117.65,115.15,117.35,616,2669
03/14/1989,117.45,119.15,116.9,117.15,534,2561
03/15/1989,117.25,118.05,116.55,118.05,291,2584
03/16/1989,117.85,118.95,117.65,118.4,546,2606
03/17/1989,118.85,120.25,118.15,119.5,495,2652
03/20/1989,120,120.85,119.25,120.75,405,2758
03/21/1989,121.25,123.85,120.95,123.1,1227,2983
03/22/1989,123.35,124.05,121.35,121.4,1204,2913
03/23/1989,120.85,127.45,119.95,127.4,1236,2922
03/27/1989,134.45,135.45,130.95,132.35,996,2837
03/28/1989,131.45,136.15,130.95,135.4,1273,3295
03/29/1989,134.4,135.7,133.8,135.6,730,3238
03/30/1989,134.45,134.85,132.5,133.85,858,3230
03/31/1989,133.7,139.45,133.7,138.15,702,3082
04/03/1989,137.2,141.95,136.95,139.4,605,3021
04/04/1989,138.7,140.35,137.55,138.25,510,3236
04/05/1989,139.15,139.15,136.5,137.1,263,3138
04/06/1989,136.5,137.25,135.7,136.6,286,3089
04/07/1989,135.7,135.7,134.5,134.95,388,2972
04/10/1989,134.2,144.95,134.2,140.85,692,2876
04/11/1989,139.95,143.25,139.45,141.45,472,2887
04/12/1989,141.25,142.15,139.35,140.35,429,2808
04/13/1989,139.45,140.2,139.15,139.15,294,2666
04/14/1989,139.15,145.25,138.45,143.5,649,2553
04/17/1989,142.5,147.45,142.5,146.1,344,2357
04/18/1989,146.1,148.95,146.1,148.7,292,2314
04/19/1989,148.95,150.85,146.45,149.45,335,2329
04/20/1989,150.45,151.35,147.55,148.2,188,2264
04/21/1989,147.95,148.45,145.75,147.35,169,2203
04/24/1989,146.35,147.65,146.2,147.45,135,2164
04/25/1989,146.95,148.45,145.45,145.45,1151,2001
04/26/1989,149.55,150.45,148.8,150.45,535,3711
04/27/1989,149.55,150.2,148.85,149.25,462,3795
04/28/1989,149.55,154.25,148.7,153.05,1260,3627
05/01/1989,151.95,156.95,151.05,156.75,866,3571
05/02/1989,156.55,160.4,156.45,159.75,742,3496
05/03/1989,159.45,161.45,158.95,161.4,667,3588
05/04/1989,160.5,162.85,157.65,159.95,1387,3445
05/05/1989,159.45,161.15,158.2,161.15,655,3684
05/08/1989,162.35,165.4,162.35,164.05,877,3710
05/09/1989,164.05,164.05,161.95,163.7,489,3871
05/10/1989,163.95,166.45,163.25,165.3,654,3639
05/11/1989,165.35,166.2,164.65,165.85,368,3697
05/12/1989,165.3,165.3,163.55,164.6,533,3738
05/15/1989,163.55,166.15,163.05,164.15,494,3935
05/16/1989,163.45,163.9,159.95,160.2,866,3942
05/17/1989,157.55,158.35,155.2,156.15,1348,4065
05/18/1989,155.45,157.35,153.95,154.7,1082,4075
05/19/1989,153.7,154.45,149.05,150.85,1404,4156
05/22/1989,149.95,157.25,147.45,156.95,1707,4156
05/23/1989,156.95,157.95,154.2,154.45,716,4194
05/24/1989,152.95,157.45,151.7,154.8,881,4315
05/25/1989,155.45,156.15,153.2,155.45,363,4318
05/26/1989,155.65,157.3,153.55,156.8,496,4440
05/30/1989,156.8,157.95,155.2,156.85,639,4391
05/31/1989,158.2,160.95,157.55,160.7,1177,4269
06/01/1989,162.25,162.95,160.05,161.3,1134,3997
06/02/1989,161.85,162.45,160.5,162.3,352,3988
06/05/1989,160.95,161.95,160.2,160.95,293,4009
06/06/1989,159.85,159.95,151.95,152,1314,3971
06/07/1989,150.95,153.85,150.45,151.55,983,4035
06/08/1989,150.95,152.95,147.7,150.35,1166,4105
06/09/1989,149.85,152.25,146.55,148.6,656,4182
06/12/1989,146.95,147.25,140.7,144.75,1053,4131
06/13/1989,146.15,151.95,145.2,151.7,905,4068
06/14/1989,150.95,154.45,148.55,151.95,735,3899
06/15/1989,149.7,150.95,148.7,149.65,400,3892
06/16/1989,147.85,148.95,145.95,147.3,420,3934
06/19/1989,145.95,150.45,143.95,148.7,554,3865
06/20/1989,148.7,150.15,147.45,149.7,218,3865
06/21/1989,149.45,151.2,149.45,150.45,254,3835
06/22/1989,151.45,152.95,151.4,152.45,309,3763
06/23/1989,153.35,153.65,151.7,153.35,427,3712
06/26/1989,140.45,145,140.45,145,521,3484
06/27/1989,146.95,149.45,144.7,146.2,1109,3530
06/28/1989,145.2,146.45,142.75,144.05,568,3543
06/29/1989,141.65,141.85,139.05,139.05,886,3642
06/30/1989,136.45,144.05,136.45,142.7,778,3587
07/05/1989,143.95,145.95,141.95,143.05,620,3623
07/06/1989,143.45,143.45,139.5,142.8,437,3656
07/07/1989,142.4,143.4,140.95,142.95,293,3612
07/10/1989,143.95,144.25,142.05,143.35,300,3637
07/11/1989,143.65,143.7,141.55,141.95,406,3713
07/12/1989,142.2,145.95,142.15,145.05,667,3735
07/13/1989,146.45,147.95,145.95,147.4,972,3750
07/14/1989,146.2,146.45,142.4,142.4,1413,3962
07/17/1989,139.45,140.45,137.4,137.4,1278,4188
07/18/1989,132.95,135.7,132.4,134.3,1908,3650
07/19/1989,134.65,136.95,128.95,129.3,1372,3353
07/20/1989,127.45,127.5,124.55,126.05,1381,3449
07/21/1989,125.55,129.3,124.45,127.95,664,3445
07/24/1989,127.95,130.05,127.15,129.6,368,3433
07/25/1989,130.25,130.95,127.2,128.15,590,3663
07/26/1989,128.95,129.95,127.95,128.3,201,3556
07/27/1989,128.7,130.85,128.45,128.55,494,3658
07/28/1989,128.75,129.7,127.95,129.45,283,3584
07/31/1989,129.45,131.95,129.35,130.4,433,3516
08/01/1989,131.2,131.35,130.05,130.55,214,3479
08/02/1989,131.15,131.6,128.45,128.95,592,3476
08/03/1989,128.5,128.95,127.95,128.35,234,3529
08/04/1989,127.65,127.95,123.6,126.2,806,3611
08/07/1989,124.95,125.35,123.05,124.55,445,3546
08/08/1989,125.45,126.25,124.5,126.2,284,3583
08/09/1989,126.35,126.95,125.2,126,339,3623
08/10/1989,126.85,131.7,126.85,131.65,1119,3395
08/11/1989,130.95,131.45,127.45,128.35,476,3398
08/14/1989,129.05,131.65,128.75,131.05,666,3231
08/15/1989,131.7,134.55,131.05,133.75,898,3197
08/16/1989,134.95,136.15,130.35,130.55,752,2979
08/17/1989,131.2,131.35,129.55,130.8,336,2945
08/18/1989,130.85,131.95,130.25,131.1,396,2873
08/21/1989,134.7,135.95,132.45,133.7,648,2709
08/22/1989,133.15,133.65,132.7,133.65,212,2661
08/23/1989,133.25,133.4,130.55,132.2,326,2712
08/24/1989,132.45,133.3,131.25,132.6,331,2753
08/25/1989,132.2,132.65,131,131.2,425,2712
08/28/1989,111.45,112.85,110.7,112.75,502,3004
08/29/1989,112.2,115.95,112.2,114.6,444,2996
08/30/1989,114.25,117.45,113.45,115.7,609,3067
08/31/1989,116.25,118.2,116.25,117.8,561,3118
09/01/1989,118.45,118.95,113.95,116.45,593,3244
09/05/1989,116.35,118.15,116.35,117.45,208,3227
09/06/1989,117.75,117.85,116.25,116.25,293,3271
09/07/1989,116.3,117.95,114.45,114.85,453,3425
09/08/1989,114.45,115,113.95,114.1,315,3447
09/11/1989,113.55,114.5,113.45,114.35,239,3443
09/12/1989,114.55,116.35,114.2,115.25,488,3506
09/13/1989,115.65,115.7,114.95,115.4,204,3526
09/14/1989,115.45,115.45,112.65,112.65,710,3562
09/15/1989,111.7,112.35,107.65,108.05,1395,3819
09/18/1989,109.45,111.2,108.65,109.65,660,3836
09/19/1989,109.45,110.05,106.95,107.35,456,3792
09/20/1989,106.25,107.25,105.55,106.6,385,3644
09/21/1989,106.6,108.7,105.25,108.2,659,3614
09/22/1989,108.2,109.6,107.2,107.75,340,3568
09/25/1989,107.45,109.45,107.45,109.45,265,3569
09/26/1989,109.45,110.95,108.75,110.85,319,3483
09/27/1989,110.85,111.25,110.15,110.2,266,3464
09/28/1989,109.2,109.45,106.95,108.45,419,3533
09/29/1989,108.35,108.45,106.95,107,269,3548
10/02/1989,107.1,109.3,106.25,108.45,296,3497
10/03/1989,107.95,109.2,107.5,108.05,244,3516
10/04/1989,108.2,110.35,108.05,110.15,577,3626
10/05/1989,109.95,109.95,106.95,109.3,312,3679
10/06/1989,108.95,109.3,107.55,108.1,245,3556
10/09/1989,108.55,108.65,107.05,107.2,92,3510
10/10/1989,107.45,108.35,107.45,107.65,97,3489
10/11/1989,107.45,108.95,107.45,107.75,152,3462
10/12/1989,108.35,108.75,107.5,108.5,323,3416
10/13/1989,108.35,108.45,101.95,103.55,707,3276
10/16/1989,103.65,104.45,102.7,103.05,229,3215
10/17/1989,102.95,103.05,100.55,100.65,312,3152
10/18/1989,100.95,100.95,99.75,100.95,265,3064
10/19/1989,101.85,102.2,101,101.65,72,3042
10/20/1989,101.85,102.15,101.05,101.85,65,3031
10/23/1989,101.45,101.45,99.85,100.65,134,2999
10/24/1989,100.45,101.15,100.25,100.25,125,2956
10/25/1989,100.7,101.25,100.2,101.1,151,2876
10/26/1989,96.85,97.45,94.95,96.25,865,2653
10/27/1989,95.95,96.35,95.15,95.65,411,2754
10/30/1989,95.75,95.95,95.2,95.7,215,2773
10/31/1989,96.25,97.15,95.65,96.5,348,2818
11/01/1989,96.8,99.45,96.8,97.4,504,2922
11/02/1989,97.35,98.4,97.15,97.95,245,2949
11/03/1989,97.45,97.65,95.7,96.55,261,3002
11/06/1989,96.05,96.5,94.25,94.3,594,3115
11/07/1989,93.05,95.95,93.05,95.9,431,3112
11/08/1989,95.65,95.75,94.95,95.45,279,3070
11/09/1989,95.15,95.85,95.15,95.3,116,3105
11/10/1989,95.35,95.35,93.45,94.05,267,3131
11/13/1989,93.55,95.25,93.5,95,144,3158
11/14/1989,95.25,95.85,94.45,95,215,3205
11/15/1989,95.05,95.3,94.05,94.25,190,3271
11/16/1989,94.7,94.95,92.45,94.75,523,3280
11/17/1989,94.95,97.45,94.75,97.2,760,3459
11/20/1989,97.7,98.35,97.45,98.3,436,3474
11/21/1989,98.25,98.55,96.2,96.45,453,3439
11/22/1989,96.95,97.65,96.7,97.35,160,3413
11/27/1989,98.65,100.85,98.65,100.7,929,3390
11/28/1989,101.25,101.45,100.15,100.95,1051,3372
11/29/1989,100.2,101.05,99.95,100.85,631,3353
11/30/1989,100.25,100.95,99.75,100.45,355,3341
12/01/1989,100.85,102.15,98.45,99.45,868,3593
12/04/1989,100.45,101.7,99.95,100.2,416,3483
12/05/1989,99.6,100.65,99.45,99.5,170,3425
12/06/1989,97.5,98.45,97.05,97.55,579,3374
12/07/1989,96.75,99.2,96.75,98.15,472,3358
12/08/1989,97.7,99.35,97.7,99,301,3187
12/11/1989,101.45,103.25,100.85,102.75,510,3117
12/12/1989,102.95,103.95,101.55,102.45,413,3120
12/13/1989,102.7,102.85,101.15,102.55,353,3088
12/14/1989,99.45,101.2,99.45,99.6,383,3008
12/15/1989,97.45,98.95,97.2,97.45,426,2939
12/18/1989,97.45,99.15,97.05,98.5,464,2666
12/19/1989,100.45,104.45,100.45,103.9,743,2606
12/20/1989,104.75,108.45,103.95,105.9,906,2167
12/21/1989,109.95,114.85,109.95,113.15,1151,2134
12/22/1989,113.45,113.7,103.15,108.45,808,1866
12/26/1989,113.5,113.5,113.5,113.5,407,6602
12/27/1989,118.5,118.5,118.5,118.5,1008,6330
12/28/1989,122.95,123.5,121.45,123.5,2018,5697
12/29/1989,131.5,131.5,131.5,131.5,727,5472
01/02/1990,139.5,139.5,139.5,139.5,1118,5292
01/03/1990,139.95,147.5,137.95,146.7,3044,4562
01/04/1990,146.95,147.85,143.05,144.05,1725,4463
01/05/1990,143.25,149.05,143.25,149.05,808,4322
01/08/1990,154.05,154.05,154.05,154.05,406,4238
01/09/1990,159.05,159.05,159.05,159.05,1052,4306
01/10/1990,159.45,165.45,158.7,159.95,3080,3924
01/11/1990,159.45,160.85,158.25,159.95,1304,3910
01/12/1990,164.95,164.95,164.95,164.95,248,3819
01/15/1990,169.95,169.95,163.95,166.6,1401,4096
01/16/1990,165.45,171.6,164.95,170.15,1225,4152
01/17/1990,169.95,172.45,169.45,171.95,1418,4259
01/18/1990,170.45,171.15,166.95,166.95,1470,4472
01/19/1990,165.95,170.45,165.95,169.25,887,4524
01/22/1990,173.95,177.95,173.95,176.8,1577,4282
01/23/1990,177.2,177.2,174.45,175.95,1118,4104
01/24/1990,172.7,173.7,166.05,166.6,1261,3989
01/25/1990,167.45,169.45,165.55,168.85,1408,3891
01/26/1990,167.95,168.85,165.7,168.25,639,3955
01/29/1990,169.2,170.4,164.95,169.05,608,3942
01/30/1990,169.05,169.4,167.2,168.7,256,3901
01/31/1990,168.45,169.7,168.05,169.55,616,3967
02/01/1990,169.7,169.85,167.55,168.05,484,3963
02/02/1990,167.05,168.55,166.7,168.45,386,3942
02/05/1990,166.95,167.45,161.7,162.1,992,4005
02/06/1990,159.45,166.95,159.05,166.5,1212,3942
02/07/1990,165.95,171.45,163.7,169.9,1104,3812
02/08/1990,168.95,170.7,167.95,169.95,530,3763
02/09/1990,169.05,169.7,167.75,169.2,483,3533
02/12/1990,167.2,169.35,166.05,169.1,468,3477
02/13/1990,169.55,175.2,169.55,174.85,902,3337
02/14/1990,174.85,174.85,172.55,173.85,415,3257
02/15/1990,173.85,174.35,172,172.65,261,3229
02/16/1990,172,172.05,170.05,171.1,317,3160
02/20/1990,171.45,172.4,171.25,172.2,174,3083
02/21/1990,172.2,173.2,171.45,172.5,283,2968
02/22/1990,173.7,173.7,167.95,169.65,442,2812
02/23/1990,169.95,170.7,167.95,169.95,588,2505
02/26/1990,163.15,163.45,161.55,161.8,1305,4840
02/27/1990,161.55,164.95,161.05,163.1,1112,5051
02/28/1990,161.95,163.85,161.6,162.3,645,5024
03/01/1990,162.95,163.75,162.05,162.25,551,5258
03/02/1990,162.45,162.45,159.15,159.7,1108,5464
03/05/1990,157.65,164.7,157.6,162.75,1532,5510
03/06/1990,162.05,164.45,162.05,163.3,1013,5672
03/07/1990,164.95,166.3,162.65,165.2,966,5579
03/08/1990,164.2,165.05,163.45,163.95,531,5608
03/09/1990,162.95,163.4,161.5,161.65,674,5674
03/12/1990,159.95,161.95,159.75,160.25,689,5885
03/13/1990,158.45,162.85,158.15,162.1,1065,6069
03/14/1990,162.3,162.45,160.55,161.1,638,6103
03/15/1990,161.1,163.85,161.05,163.65,702,6247
03/16/1990,164.45,165.85,163.7,164.15,858,6329
03/19/1990,163.75,165.95,163.75,164.7,575,6433
03/20/1990,165.2,166.25,160.45,160.5,1109,6372
03/21/1990,160.45,162.95,159.95,162.7,748,6343
03/22/1990,163.45,164.7,162.45,164.55,577,6297
03/23/1990,164.75,164.85,163.2,164.45,555,6341
03/26/1990,162.7,165.35,162.7,164.45,304,6372
03/27/1990,164.15,165.45,163.45,164.2,442,6206
03/28/1990,163.95,165.45,163.95,165.4,715,6254
03/29/1990,165.95,170.45,165.75,170.3,2722,6198
03/30/1990,169.95,170.7,167.95,170.4,1078,6176
04/02/1990,172.95,175.45,171.6,172.55,1631,5741
04/03/1990,173.45,173.45,172.05,172.85,564,5532
04/04/1990,172.2,174.85,172.2,174.65,615,5417
04/05/1990,173.95,174.25,168.45,169.7,1032,5219
04/06/1990,169.45,170.35,167.7,170.25,768,5031
04/09/1990,168.7,169.4,165.95,166.2,617,4937
04/10/1990,166.45,168.95,166.2,167.2,455,4855
04/11/1990,169.95,171.45,168.45,169.75,567,4652
04/12/1990,169.45,170.2,168.65,170.05,599,4410
04/16/1990,167.05,167.55,166.05,167.35,458,4357
04/17/1990,165.25,167.85,165.25,166.65,290,4161
04/18/1990,166.45,166.45,165.35,165.55,255,4013
04/19/1990,166.35,166.45,164.55,165.2,311,3877
04/20/1990,165.95,168.15,165.6,166.95,268,3753
04/23/1990,164.25,165.15,159.65,161.1,1196,3128
04/24/1990,162.45,163.95,161.45,163.45,344,2967
04/25/1990,163.95,166.2,163.7,165.9,322,2750
04/26/1990,164.45,165.15,163.5,164.9,369,6092
04/27/1990,165.45,165.8,164.75,164.75,275,6139
04/30/1990,162.55,163.8,162.45,162.45,767,6202
05/01/1990,162.45,164.25,159.85,164.05,1175,6306
05/02/1990,163.55,164.85,162.25,162.95,551,6304
05/03/1990,162.45,163.45,162.45,163.1,229,6325
05/04/1990,162.45,162.7,161.55,161.9,386,6330
05/07/1990,161.2,163.2,160.55,163.2,564,6388
05/08/1990,163.45,167.85,163.45,167.7,1757,6302
05/09/1990,166.7,166.95,165.95,166.35,579,6309
05/10/1990,165.45,165.7,163.75,164.2,568,6339
05/11/1990,163.95,166.35,163.95,165.55,552,6368
05/14/1990,166.65,167.25,164.55,165.1,770,6285
05/15/1990,164.25,164.9,162.95,164.2,546,6188
05/16/1990,162.75,165.6,162.6,165.6,776,6212
05/17/1990,165.45,165.45,163.45,164.35,902,6302
05/18/1990,162.95,165.05,162.95,164.9,359,6337
05/21/1990,165.25,165.25,163.7,164.4,277,6215
05/22/1990,165.55,167.45,164.7,166,679,6165
05/23/1990,166.7,167.2,165.95,166.9,481,6116
05/24/1990,166.7,167.45,165.95,167.2,425,6137
05/25/1990,166.15,169.45,163.95,168.85,1818,6143
05/29/1990,167.95,168.95,167.45,168.9,765,6012
05/30/1990,169.2,169.95,167.95,168.25,905,6001
05/31/1990,168.25,168.25,166.45,167.55,843,5852
06/01/1990,167.7,168.45,166.15,168.3,437,5708
06/04/1990,168,168.9,167.15,167.8,243,5717
06/05/1990,166.7,167.45,166.05,166.15,553,5499
06/06/1990,165.55,165.65,164.55,164.7,573,5392
06/07/1990,163.95,165.4,163,163.25,942,5246
06/08/1990,162.45,162.95,161.95,162.95,787,5053
06/11/1990,162.25,164.95,161.95,163.65,631,4713
06/12/1990,162.45,164.25,162.45,162.95,526,4581
06/13/1990,163.2,164.4,163.2,163.85,282,4451
06/14/1990,162.95,163.45,160.95,161.6,990,4182
06/15/1990,160.5,160.95,146.75,150.95,3016,4528
06/18/1990,149.95,151.15,141.45,147.75,2992,4385
06/19/1990,147.05,147.05,137.75,138.15,3862,5294
06/20/1990,137.95,148.15,137.95,145.45,1956,4962
06/21/1990,147.95,151.35,146.45,150.6,959,4790
06/22/1990,151.45,156.45,149.95,155.35,1385,4515
06/25/1990,155.35,156.25,154.25,155.25,840,4285
06/26/1990,142.45,142.95,138.65,139.95,1414,5057
06/27/1990,136.45,139.45,136.45,137.05,1326,5402
06/28/1990,138.05,142.05,138.05,142.05,932,5378
06/29/1990,142.45,147.05,140.95,147,1011,5317
07/02/1990,147.2,149.95,146.95,149.1,636,5323
07/03/1990,149.1,149.45,148.7,148.8,233,5350
07/05/1990,148.95,151.45,145.75,147.35,860,5362
07/06/1990,148.45,149.2,147.35,148.35,461,5375
07/09/1990,149.2,149.95,144.45,144.5,623,5427
07/10/1990,144.45,147.85,144.45,147.75,544,5535
07/11/1990,148.05,150.75,148.05,150.6,831,5626
07/12/1990,151.35,153.05,150.05,152.45,907,5626
07/13/1990,152.95,154.35,149.7,152.15,745,5669
07/16/1990,152.45,152.6,149.95,151.75,647,5737
07/17/1990,151.75,151.85,147.95,149.85,893,5793
07/18/1990,147.45,148.95,144.85,147.3,1183,5828
07/19/1990,146.55,148.75,146.55,148.6,394,5839
07/20/1990,148.95,149.25,145.6,145.85,354,5852
07/23/1990,141.55,145.15,138.45,144.7,1300,5796
07/24/1990,143.2,145.25,142.05,144.65,547,5787
07/25/1990,143.05,144.55,143.05,143.6,278,5788
07/26/1990,142.95,148.45,142.95,147.65,685,5752
07/27/1990,148.45,149.05,145.7,145.85,341,5691
07/30/1990,143.05,145.2,142.95,144.3,665,5801
07/31/1990,145.7,146.25,144.05,144.65,408,5598
08/01/1990,143.95,145.65,143.95,145.25,250,5590
08/02/1990,145.95,147.95,145.55,147.6,534,5378
08/03/1990,150.45,151.35,147.95,150.4,1797,5246
08/06/1990,149.95,150.65,147.2,147.8,551,4987
08/07/1990,147.25,148.15,146.25,148.05,370,4818
08/08/1990,148.05,149.45,147.7,149.45,206,4735
08/09/1990,150.45,150.9,149.7,150.75,456,4699
08/10/1990,151.35,152.45,149.6,150.9,742,4634
08/14/1990,151.35,152.45,150.7,151.95,576,4479
08/15/1990,151.45,152.1,150.95,152,527,4308
08/16/1990,151.95,152.4,150.75,152.05,479,4137
08/17/1990,150.45,150.7,142.05,142.1,1395,4054
08/20/1990,141.25,143.95,139.25,140.15,985,3916
08/21/1990,138.45,140.7,138.05,138.2,714,3720
08/22/1990,137.25,138.8,135.85,136.25,490,3632
08/23/1990,136.2,139.35,135.95,138.9,417,3538
08/24/1990,138.2,138.2,136.45,137.7,264,3426
08/27/1990,126.15,128.45,125.7,128.3,392,2409
08/28/1990,128.2,129.95,127.8,129.75,225,2348
08/29/1990,128.45,128.45,124.75,124.75,446,2461
08/30/1990,122.45,122.75,119.75,119.75,585,2781
08/31/1990,117.75,124.45,117.75,118.7,940,3006
09/04/1990,116.7,117.95,113.7,115.35,639,3175
09/05/1990,115.55,117.05,114.95,115.4,326,3201
09/06/1990,115.85,116.25,112.85,112.85,371,3265
09/07/1990,110.95,111.45,108.85,111.15,536,3416
09/10/1990,111.15,111.45,108.95,109.2,331,3497
09/11/1990,109.25,112.8,109.25,111.25,536,3545
09/12/1990,106.45,108.95,106.45,108.65,351,3687
09/13/1990,109.15,110.15,104.95,106.2,716,3816
09/14/1990,105.2,106.45,103.7,104.35,382,3841
09/17/1990,104.2,107.2,104.2,105.95,412,3746
09/18/1990,107.15,109.15,106.85,108.15,394,3771
09/19/1990,109.15,109.15,106.05,106.05,225,3720
09/20/1990,105.95,107.45,105.2,106.05,149,3737
09/21/1990,105.95,106.25,104.7,106.15,128,3743
09/24/1990,107.45,109.45,107.45,108.2,288,3579
09/25/1990,108.35,108.45,106.15,106.55,198,3652
09/26/1990,106.5,108.15,106.5,108.15,202,3649
09/27/1990,108.15,108.35,107.05,108.15,92,3624
09/28/1990,108.15,108.7,107.7,108.45,73,3618
10/01/1990,107.95,109.25,107.2,108.25,212,3616
10/02/1990,108.45,114.45,108.2,113.3,1013,3500
10/03/1990,112.55,113.45,109.65,110.25,694,3265
10/04/1990,110.25,110.95,108.7,109.85,211,3232
10/05/1990,108.8,110.35,108.75,109.45,248,3039
10/08/1990,110.45,110.95,108.7,108.7,156,3040
10/09/1990,109.95,109.95,98.7,103.65,918,2866
10/10/1990,103.95,104.95,101.95,103.9,380,2800
10/11/1990,102.2,102.95,101.25,101.35,506,2750
10/12/1990,91.35,91.35,81.35,84.9,1062,2823
10/15/1990,87.45,89.65,86.45,89.4,715,2847
10/16/1990,89.2,90.85,88.7,89.3,392,2649
10/17/1990,87.95,88.35,82.7,83.45,704,2555
10/18/1990,81.35,82.3,79.2,80.1,573,2485
10/19/1990,80.05,83.45,80.05,81.65,429,2279
10/22/1990,82.45,84.45,81.7,83.7,247,2159
10/23/1990,85.95,88.45,85.7,86.35,605,1866
10/24/1990,87.35,90.45,86.45,90.45,323,1849
10/25/1990,88.95,89,85.55,87.7,236,1758
10/26/1990,80.95,82.7,80.95,82.2,223,2238
10/29/1990,80.95,82.45,80.95,81.95,164,2262
10/30/1990,82.65,84,82.45,83.6,339,2322
10/31/1990,83.75,84.45,82.95,83.65,385,2424
11/01/1990,83.55,84.35,81.7,83.9,349,2539
11/02/1990,83.55,84.95,83.05,83.35,191,2586
11/05/1990,83.45,84.45,83.25,83.6,158,2621
11/06/1990,84.2,84.85,83.35,83.85,338,2657
11/07/1990,84.15,87.95,83.7,87.7,677,2617
11/08/1990,87.45,87.7,85.95,86.45,468,2662
11/09/1990,86.45,87.85,85.95,87.05,272,2704
11/12/1990,87.2,88.35,86.95,87.25,293,2817
11/13/1990,87.6,88.65,87.35,88.2,287,2907
11/14/1990,88.7,88.95,86.95,88.05,505,2868
11/15/1990,87.65,88.2,83.05,83.05,926,2911
11/16/1990,80.55,81.95,79.45,80.9,720,2947
11/19/1990,81.45,81.95,80.95,81.85,323,2787
11/20/1990,82.2,84.65,82.2,84.55,393,2798
11/21/1990,84.45,85.15,83.05,85.05,611,2747
11/26/1990,83.45,83.45,78.1,78.8,830,2822
11/27/1990,77.05,79.45,76.95,79.2,682,2766
11/28/1990,80.25,81.4,78.75,79.85,254,2642
11/29/1990,79.2,81.2,78.05,78.7,456,2655
11/30/1990,79.05,79.45,77.05,79.45,328,2661
12/03/1990,80.95,80.95,78.45,79.25,276,2614
12/04/1990,79.45,80.15,78.95,79.15,336,2533
12/05/1990,79.4,80.3,79.35,80.25,209,2523
12/06/1990,80.15,80.45,77.7,78.05,385,2466
12/07/1990,75.7,76.45,72.7,73.2,687,2443
12/10/1990,73.55,73.7,70.45,72.45,631,2265
12/11/1990,73.95,74.45,72.45,73.05,361,2224
12/12/1990,71.45,73.95,71.45,72.6,226,2149
12/13/1990,73.3,75.7,73.2,74.45,306,2065
12/14/1990,74.95,75.55,73.7,75.5,210,1997
12/17/1990,75.55,75.55,73.95,75.45,208,1865
12/18/1990,75.85,81.2,75.2,81.2,674,1713
12/19/1990,81.15,84.45,79.95,81.5,574,1684
12/20/1990,83.95,91.5,82.45,91.45,1100,1813
12/21/1990,91.2,91.35,81.95,87.85,815,1762
12/26/1990,94.35,94.35,89.95,91.4,2453,4735
12/27/1990,90.7,92.35,90.7,91.05,1709,4783
12/28/1990,92.45,92.95,86.9,87.6,1149,5121
01/02/1991,82.6,82.6,82.6,82.6,589,5004
01/03/1991,77.6,80.45,77.6,79.6,1823,4845
01/07/1991,76.45,81.45,76.45,81.05,2567,4680
01/08/1991,82.45,84.95,81.95,84,1030,3922
01/09/1991,84.95,85.95,82.95,83.35,1084,4327
01/10/1991,82.95,85.2,82.95,84.5,478,4269
01/11/1991,84.95,86.4,84.55,85.6,694,4370
01/14/1991,86.75,90.6,86.75,90.4,1346,4424
01/15/1991,91.45,94.45,89.7,94.25,1788,4383
01/16/1991,94.25,94.55,90.55,92.15,1291,4424
01/17/1991,90.45,91.45,89.55,91.3,769,4319
01/18/1991,92.45,95.45,92.45,95.35,1526,4453
01/21/1991,94.2,99.2,92.45,98.75,2032,4887
01/22/1991,96.95,97.95,92.45,93.05,1318,4730
01/23/1991,90.95,92.95,89.65,92.8,1297,4485
01/24/1991,92.1,92.6,90.6,91.1,513,4404
01/25/1991,90.75,91.95,87.45,87.7,948,4265
01/28/1991,86.2,97.45,86.2,92.1,1163,4136
01/29/1991,91.65,93.2,90.65,92.45,647,4040
01/30/1991,92.45,93.05,90.55,93,288,4009
01/31/1991,93.35,94.75,89.2,89.35,726,4136
02/01/1991,89.45,90.9,87.6,89.45,968,4296
02/04/1991,89.7,92.2,89.45,90.75,332,4169
02/05/1991,91.35,92.25,88.95,89.6,649,4038
02/06/1991,88.2,90.85,88.2,90.05,628,3915
02/07/1991,91.45,95.45,90.45,92.75,922,3877
02/08/1991,93.45,93.95,92.25,93.65,405,3746
02/11/1991,93.65,94.8,93.1,93.7,458,3806
02/12/1991,90.7,91.85,89.45,89.9,581,3646
02/13/1991,90.55,94.45,90.15,93.6,872,3590
02/14/1991,95.95,97.95,94.7,94.9,1537,3813
02/15/1991,95.45,95.95,89.45,89.85,1063,3593
02/19/1991,85.2,88.45,85.2,86.5,1088,3116
02/20/1991,84.95,86.2,82.45,83.95,1403,2537
02/21/1991,85.75,86.45,84.25,85.4,472,2184
02/22/1991,85.5,85.75,83.55,83.6,927,1720
02/25/1991,83.35,83.35,81.65,81.75,670,1424
02/26/1991,81.05,84.35,80.95,83.95,829,3679
02/27/1991,84.7,85.1,84.2,84.75,354,3690
02/28/1991,84.15,84.2,81.95,82.55,519,3741
03/01/1991,82.25,83.9,81.25,83.05,396,3779
03/04/1991,83.95,85.95,83.95,84.75,302,3812
03/05/1991,85.45,85.45,84.05,84.7,247,3814
03/06/1991,85.2,86.7,84.85,86.6,502,3849
03/07/1991,87.25,87.75,83.55,84.7,863,3938
03/08/1991,85.35,85.95,84.15,85.75,302,3960
03/11/1991,85.95,85.95,84.15,84.65,237,3966
03/12/1991,84.95,85.85,83.75,84.1,434,4065
03/13/1991,84.7,85.2,84.45,84.75,178,4026
03/14/1991,85.35,87.2,85.35,86.75,627,4101
03/15/1991,87.45,90.75,87.35,89.1,1806,4355
03/18/1991,89.6,89.95,86.95,88.3,626,4158
03/19/1991,87.95,89.25,87.45,88.85,351,4067
03/20/1991,89.7,90.65,89.25,90.1,606,3940
03/21/1991,90.35,91.5,89.5,91.4,746,4025
03/22/1991,93.25,93.65,90.9,92.1,857,3784
03/25/1991,91.25,91.45,87.15,87.55,841,3742
03/26/1991,86.55,88.45,86.55,88,303,3624
03/27/1991,87.15,88.35,86.75,87.1,263,3610
03/28/1991,86.7,88.15,86.6,87,346,3548
04/01/1991,87.35,89.65,87.35,89.5,325,3549
04/02/1991,89.45,89.5,86.95,87.9,329,3491
04/03/1991,87,87.05,85.45,85.85,726,3472
04/04/1991,85.7,87.75,85.7,86.85,323,3466
04/05/1991,86.75,87.45,86.75,87.15,150,3461
04/08/1991,87.15,88.65,87.15,88.5,268,3193
04/09/1991,89.35,89.7,88.7,89.05,373,3222
04/10/1991,88.75,88.75,87.35,88.6,221,3128
04/11/1991,86.35,87.45,86.15,86.4,345,3194
04/12/1991,86.15,87.45,86.15,86.55,243,3071
04/15/1991,86.55,88.45,86.55,87.2,271,2934
04/16/1991,87.05,87.95,87.05,87.35,116,2955
04/17/1991,87.85,87.85,86.55,87.6,212,2861
04/18/1991,86.35,87.45,86.35,86.6,391,2624
04/19/1991,85.6,86.75,85.6,85.7,289,2539
04/22/1991,85.05,85.65,84.7,84.7,485,2465
04/23/1991,84.35,84.7,83.9,84.1,369,2297
04/24/1991,84.05,85.45,83.85,85.05,168,2227
04/25/1991,84.85,85.45,84.45,84.75,885,1896
04/26/1991,85.45,86.65,85.15,86.45,510,3792
04/29/1991,86.7,87.45,86.7,87.3,304,3851
04/30/1991,87.25,87.75,86.55,86.85,499,3980
05/01/1991,87.2,88.55,87.15,87.95,322,4013
05/02/1991,87.1,87.75,86.85,87,224,4019
05/03/1991,87.6,87.95,86.9,87.25,233,3965
05/06/1991,87.35,89.2,87.35,88.25,635,3966
05/07/1991,89.35,90.2,88.85,89.2,1060,3810
05/08/1991,89.05,90.05,88.5,89.35,354,3794
05/09/1991,89.15,89.25,88.35,88.8,254,3788
05/10/1991,89.75,89.85,88.5,88.65,526,3709
05/13/1991,88.85,89.3,87.85,88.85,213,3688
05/14/1991,89.05,89.75,88.55,89.75,442,3760
05/15/1991,89.95,90.85,89.65,90.2,541,3828
05/16/1991,90.45,90.65,88.95,88.95,455,3893
05/17/1991,88.15,89.4,87.95,89.05,317,3920
05/20/1991,89.35,89.35,88.4,88.5,126,3922
05/21/1991,88.75,93.25,88.75,92.85,1870,4266
05/22/1991,92.25,93.25,91.75,92.05,525,4179
05/23/1991,91.45,94.25,91.45,93.8,815,4422
05/24/1991,95.35,96.45,94.65,96.3,1256,4640
05/28/1991,95.3,95.5,93.6,93.75,497,4664
05/29/1991,94.45,95.55,94.45,94.65,502,4741
05/30/1991,94.45,94.45,93,93.3,480,4815
05/31/1991,93.25,93.7,92.25,92.55,465,4826
06/03/1991,91.95,94.45,91.85,94.2,343,4859
06/04/1991,94.45,94.7,92.95,93.25,397,4994
06/05/1991,92.7,93.2,91.95,92.35,476,5042
06/06/1991,91.95,93.45,91.95,93.1,375,5107
06/07/1991,91.95,92.45,88.45,88.6,1888,4352
06/10/1991,88.75,89.7,86.65,87.2,1391,3686
06/11/1991,87.25,88.7,87.1,87.95,1019,3321
06/12/1991,86.95,87.65,86.55,87.55,648,3120
06/13/1991,86.45,87.05,86.2,86.6,566,2987
06/14/1991,86.25,88,86.25,87.55,212,2931
06/17/1991,87.7,89.15,87.45,88.6,278,2824
06/18/1991,87.05,87.75,86.55,87.05,392,2680
06/19/1991,86.65,87.45,86.3,87.35,1045,2393
06/20/1991,87.1,87.35,86.75,87.05,405,2212
06/21/1991,87.05,87.35,85.15,85.85,435,2048
06/24/1991,85.15,86.45,84.95,85.8,226,2040
06/25/1991,85.95,86.1,84.95,84.95,301,1884
06/26/1991,86.95,87.7,86.75,86.85,426,2679
06/27/1991,85.85,86.85,85.5,86.45,773,2855
06/28/1991,86.6,86.7,85.2,85.35,566,3104
07/01/1991,85.05,86.35,85,86.3,828,3115
07/02/1991,86.75,88.95,86.75,87.85,828,3263
07/03/1991,87.85,88.05,86.45,87.85,237,3101
07/08/1991,87.95,92.15,87.95,92.05,1617,2672
07/09/1991,91.25,91.95,90.55,91.25,849,2704
07/10/1991,90.35,90.55,89.3,89.85,341,2692
07/11/1991,90.95,91.05,90.05,90.9,654,2611
07/12/1991,89.95,91.35,89.95,91.2,431,2739
07/15/1991,92.1,92.2,89.45,89.95,584,2892
07/16/1991,89.95,90.45,89.15,90.35,247,2969
07/17/1991,89.45,90.45,89.45,90.05,168,2996
07/18/1991,89.75,90.35,89.65,90.2,268,3080
07/19/1991,90.45,91.7,90.45,91.4,407,3135
07/22/1991,92.25,92.65,91.05,91.15,476,3157
07/23/1991,91.05,91.35,90.05,90.35,149,3116
07/24/1991,90.1,90.1,88.45,88.7,938,2893
07/25/1991,88.2,89.15,88.2,89.15,406,2820
07/26/1991,89.75,90.15,89.45,89.55,216,2844
07/29/1991,89.9,91.2,89.7,91.1,236,2795
07/30/1991,91.75,91.8,90.5,90.65,213,2791
07/31/1991,90.05,90.35,89.2,89.8,242,2738
08/01/1991,89.35,89.95,88.85,89.9,254,2740
08/02/1991,88.7,89,88.25,88.95,540,2896
08/05/1991,88.95,90.35,88.95,89.1,421,2674
08/06/1991,89.8,90.55,89.3,89.85,191,2638
08/07/1991,89.5,90,89.2,89.6,244,2672
08/08/1991,88.95,89.25,88.45,89.15,484,2584
08/09/1991,88.45,89.35,87.95,88.15,397,2589
08/12/1991,87.75,87.95,87.4,87.65,403,2633
08/13/1991,87.65,89.7,87.15,87.35,738,2485
08/14/1991,86.95,87.55,86.85,87.25,590,2515
08/15/1991,87.55,88.35,86.95,87.7,280,2429
08/16/1991,87.45,88.85,87.45,88.75,306,2363
08/19/1991,89.95,91.3,89.45,90.35,729,2127
08/20/1991,90.05,90.35,89.55,90.15,232,2026
08/21/1991,90.2,90.65,89.2,90.6,361,1962
08/22/1991,90.3,90.7,89.65,89.9,496,1838
08/23/1991,90.9,90.9,90.05,90.6,457,1772
08/26/1991,88.45,88.65,87.95,87.95,156,1849
08/27/1991,87.95,88.45,87.95,88.15,93,1894
08/28/1991,88.45,89.15,88.4,88.95,582,1911
08/29/1991,89.25,91.55,89.1,90.75,1604,2473
08/30/1991,90.7,91.2,90.45,90.8,347,2619
09/03/1991,91.35,91.45,89.95,90.05,495,2857
09/04/1991,89.55,89.85,88.7,88.8,195,2835
09/05/1991,89.4,89.75,88.95,89.05,152,2861
09/06/1991,88.8,89.95,88.7,89.65,172,2958
09/09/1991,89.95,90.75,89.95,90.15,243,3025
09/10/1991,89.95,90.05,87.55,87.7,1069,2813
09/11/1991,87.8,88.45,87.15,87.5,512,2811
09/12/1991,87.75,88.45,87.75,88,258,2874
09/13/1991,88.95,89.2,88.2,88.8,254,2898
09/16/1991,87.45,88.55,87.25,87.3,450,2830
09/17/1991,87.25,90.35,87.05,89.55,1729,2870
09/18/1991,89.85,91.35,89.55,91.3,1015,3204
09/19/1991,91.6,94.95,91.6,94.7,1671,3793
09/20/1991,94.6,96.45,93.75,93.95,862,3996
09/23/1991,93.55,94.45,93.55,94.1,330,4064
09/24/1991,94.85,98.35,92.95,93.3,1134,4311
09/25/1991,93.55,96.45,92.25,96.05,745,4279
09/26/1991,95.15,96.45,93.9,96.3,708,4246
09/27/1991,95.65,97.25,94.95,95.55,257,4203
09/30/1991,96.45,96.95,94.45,94.45,354,4151
10/01/1991,94.25,95.05,93.35,93.5,521,4073
10/02/1991,93.45,96.25,93.45,96.2,359,4135
10/03/1991,96.15,96.45,95.25,95.9,277,4091
10/04/1991,95.7,96.35,95.65,96.25,183,4134
10/07/1991,96.7,101.45,96.7,101.25,877,4005
10/08/1991,101.85,105.95,100.7,105.7,562,3885
10/09/1991,103.95,104.45,99.7,99.75,522,3693
10/10/1991,98.75,99.7,97.75,98.7,769,3741
10/11/1991,108.7,134.45,108.7,133.05,2989,3863
10/14/1991,128.45,129.85,127.6,129.3,1419,3544
10/15/1991,129.7,137.65,129.7,133.45,1582,3675
10/16/1991,131.7,133.45,130.85,132.2,1365,3493
10/17/1991,132.95,136.7,132.7,135.05,897,3426
10/18/1991,134.45,137.75,133.95,136.55,1122,2908
10/21/1991,137.15,140.25,134.55,139.95,767,2711
10/22/1991,139.45,139.95,136.95,137.25,682,2508
10/23/1991,135.55,137.45,135,135.6,431,2425
10/24/1991,135.45,137.45,135.05,136.7,335,2306
10/25/1991,136.35,136.95,134.6,136.95,724,2252
10/28/1991,138.05,139.6,137.05,137.2,683,5488
10/29/1991,136.45,137.35,135.75,137.15,764,5619
10/30/1991,137.15,142.15,137,141.05,934,5714
10/31/1991,140.2,140.55,139.15,139.95,638,5741
11/01/1991,139.95,144.95,139.95,142.65,747,5832
11/04/1991,144.45,147.65,143.95,144.5,971,6157
11/05/1991,143.95,147.45,143.7,147.25,459,6033
11/06/1991,148.45,150.25,147.55,149.7,513,6048
11/07/1991,149.7,149.95,145.65,146.05,795,5851
11/08/1991,145.2,145.7,141.05,141.35,1340,5319
11/11/1991,141.75,144.95,141.75,144.55,392,5278
11/12/1991,144.55,144.7,142.55,143.25,499,5429
11/13/1991,142.95,148.25,142.85,148.1,404,5512
11/14/1991,146.45,147.35,143.7,145.5,804,5295
11/15/1991,144.05,147.45,143.5,146.35,401,5319
11/18/1991,145.55,145.7,143.75,143.9,217,5305
11/19/1991,141.85,142,133.95,136.65,2306,5065
11/20/1991,136.7,138.85,136.45,138.05,557,4778
11/21/1991,137.45,139.45,137.45,139.4,476,4489
11/22/1991,139.2,139.35,134.95,135.55,987,4339
11/25/1991,134.95,139.45,134.95,137,665,4171
11/26/1991,137.95,140.85,137.55,140.25,817,4222
11/27/1991,141.25,142.35,137.75,138.85,706,4123
12/02/1991,135.05,136.95,135.05,135.85,596,4002
12/03/1991,136.45,137.65,136.4,136.55,191,4030
12/04/1991,136.7,137.35,136.2,136.45,282,3945
12/05/1991,135.75,137.2,135.35,137.2,231,3997
12/06/1991,135.7,136.4,135.25,136.25,622,3963
12/09/1991,136.2,136.25,132.45,132.7,999,3816
12/10/1991,132.75,134.8,132.15,134.5,476,3723
12/11/1991,134.7,135.7,131.45,132.2,547,3591
12/12/1991,131.05,131.45,129.8,131.15,553,3250
12/13/1991,133.95,134.2,131.95,132.25,179,3227
12/16/1991,130.45,133.15,130.45,132.75,612,3032
12/17/1991,133.45,135.2,133.25,133.75,611,2793
12/18/1991,134.45,135.45,133.95,134,449,2596
12/19/1991,134.2,134.95,133.05,133.05,334,2456
12/20/1991,133.75,133.95,131.55,131.55,492,2207
12/23/1991,130.65,130.95,127.25,127.6,883,2015
12/24/1991,127.95,127.95,126.95,127.6,411,1860
12/26/1991,129.4,129.45,124.7,125.05,826,5154
12/27/1991,125.25,129.45,125.2,127.95,707,5183
12/30/1991,126.45,126.7,125.45,126.45,621,5232
12/31/1991,125.7,127.4,125.7,126.95,699,5252
01/02/1992,128.45,130.45,127.2,128.05,684,5370
01/03/1992,128.7,129.2,127.95,128,432,5385
01/06/1992,127.6,127.65,125.05,125.8,547,5454
01/07/1992,124.7,125,122.45,123.05,965,5571
01/08/1992,123.2,125.35,123.2,124.55,694,5577
01/09/1992,124.75,128.45,124.75,128.25,999,5508
01/10/1992,127.2,127.95,124.7,124.9,968,5349
01/13/1992,127.9,129.9,127.7,129.9,995,5401
01/14/1992,130.95,131.35,126.9,128.35,801,5342
01/15/1992,128.05,128.15,126.35,127.2,841,5374
01/16/1992,126.95,127.2,122.2,124.35,992,5340
01/17/1992,124.2,125.55,120.2,120.6,1019,5209
01/20/1992,117.45,118.45,116.05,116.5,1593,5153
01/21/1992,116.35,116.45,112.05,113,1872,5131
01/22/1992,113.45,115.85,112.5,115.3,1113,5188
01/23/1992,116.1,116.7,114.45,116,525,5177
01/24/1992,112.45,114.45,111.95,113.1,1061,4938
01/27/1992,112.95,115.05,112.95,113.95,289,4928
01/28/1992,113.35,114.95,112.75,114.9,424,4893
01/29/1992,114.9,116.15,114.65,116.15,616,4847
01/30/1992,116.4,117.4,112.7,114.7,1196,4896
01/31/1992,112.95,115.35,112.95,114.95,508,4785
02/03/1992,114.2,115.2,113.8,114.95,297,4701
02/04/1992,114.95,115.35,112.45,112.65,800,4613
02/05/1992,112.25,112.65,109.25,109.3,1329,4840
02/06/1992,109.3,111.35,108.25,111.1,894,4784
02/07/1992,110.95,111.7,109.45,111.45,1240,4767
02/10/1992,111.55,112.55,110.2,112.2,617,4933
02/11/1992,111.7,112.65,110.9,112.25,712,4547
02/12/1992,112.05,116.45,112.05,114.75,1234,4210
02/13/1992,115.55,118.45,115.3,118.4,826,3698
02/14/1992,119.95,121.45,118.5,118.75,1297,3156
02/18/1992,118.4,118.45,113.35,113.4,628,3199
02/19/1992,112.2,113.75,111.95,113.4,582,3076
02/20/1992,113.4,114.85,112.85,113.35,680,2889
02/21/1992,114.65,114.65,111.5,111.5,732,2657
02/24/1992,111.5,113.7,111.5,111.55,389,2510
02/25/1992,113.55,113.65,112.25,113,233,2372
02/26/1992,109.45,110.3,108.65,109.75,406,4344
02/27/1992,109.6,109.85,109.05,109.7,463,4614
02/28/1992,109.45,111.15,109.25,111.1,469,4641
03/02/1992,112.55,113.6,112,112.75,719,4588
03/03/1992,113.45,114.55,112.75,113.25,371,4609
03/04/1992,113.85,113.95,109.45,109.8,676,4734
03/05/1992,109.2,110.2,109.2,110.2,435,4807
03/06/1992,110.7,115.2,109.1,114.25,1420,4976
03/09/1992,112.95,116.25,112.95,115.4,1417,5030
03/10/1992,115.45,115.7,113.45,113.55,399,5039
03/11/1992,112.85,114.55,112.7,112.95,453,4971
03/12/1992,113.7,115.95,113.15,113.8,873,4857
03/13/1992,115.15,116.15,114.25,115.35,716,4724
03/16/1992,114.75,116.15,114.35,115.95,254,4720
03/17/1992,115.95,117.95,115.95,117.1,1149,4873
03/18/1992,116.85,117.75,114.25,114.4,700,4895
03/19/1992,113.5,114.25,112.5,112.55,450,4840
03/20/1992,112.85,115.2,112.85,115,184,4840
03/23/1992,116.2,116.2,114.05,114.55,319,4854
03/24/1992,114.8,116.2,113.55,116.15,321,4776
03/25/1992,116.15,116.15,114.75,115.05,337,4831
03/26/1992,114.95,115.85,114.15,114.25,206,4864
03/27/1992,114.05,114.85,113.75,114.2,275,4779
03/30/1992,113.35,114.75,113.35,113.8,231,4761
03/31/1992,113.8,114.55,113.4,114.4,365,4796
04/01/1992,114.5,114.85,113.2,113.25,477,4819
04/02/1992,113.2,113.45,110.45,111,1255,4825
04/03/1992,109.95,110.5,108.95,109.75,1379,4947
04/06/1992,109.25,109.45,106.75,107.55,1019,4882
04/07/1992,106.85,106.85,103.7,104,1151,4799
04/08/1992,102.85,108.45,102.85,107.2,1264,4636
04/09/1992,107.35,107.35,105.75,105.9,299,4387
04/10/1992,106.2,106.95,105.55,106.45,303,4499
04/13/1992,106.45,107.75,105.95,107.4,337,4162
04/14/1992,107.85,108.7,106.95,107.95,204,4042
04/15/1992,108.35,109.2,107.95,108.6,436,3960
04/16/1992,108.8,108.85,107.05,108.5,287,3881
04/20/1992,108.45,108.45,106.85,108.05,272,3809
04/21/1992,107.45,109.45,106.75,108.9,639,3670
04/22/1992,109.25,109.35,107.45,107.7,430,3563
04/23/1992,107.95,111.1,106.95,109.65,671,3407
04/24/1992,109.75,110.05,107.65,107.65,528,3214
04/27/1992,102.75,103.55,102.65,102.95,275,4890
04/28/1992,102.35,102.65,98.55,98.65,1527,5611
04/29/1992,97.95,100.25,95.15,96.4,1300,6168
04/30/1992,96.95,98.4,94.75,95,428,6199
05/01/1992,96.35,96.85,94.95,96.65,319,6357
05/04/1992,100.05,100.45,98.05,99.35,369,6328
05/05/1992,98.95,99.7,98.45,98.65,443,6322
05/06/1992,99.35,99.95,99.35,99.75,257,6160
05/07/1992,99.75,101.45,99.55,100.65,511,6293
05/08/1992,101.25,101.35,100.2,100.7,437,6093
05/11/1992,100.2,100.7,99.55,100.6,556,6087
05/12/1992,100.25,101.35,99.85,101.35,403,6123
05/13/1992,101.25,104.45,101.25,104.4,1692,5627
05/14/1992,104.95,109.35,104.95,108.4,2515,5491
05/15/1992,108.2,108.7,106.7,107.5,1298,5204
05/18/1992,107.7,107.85,105.75,106.4,229,5132
05/19/1992,105.55,105.95,103.95,104.3,545,4992
05/20/1992,104.3,104.45,102.25,102.25,437,4924
05/21/1992,102.25,105.05,101.85,104.75,460,5020
05/22/1992,104.75,105.3,103.15,105.15,377,5051
05/26/1992,105.35,106.45,103.65,104.45,538,5021
05/27/1992,104.4,105.35,104.1,104.8,155,5031
05/28/1992,104.95,105.95,103.15,103.8,403,4967
05/29/1992,102.45,104.95,102.15,103.75,382,4880
06/01/1992,102.55,103.25,102,102.3,414,4771
06/02/1992,102.45,103.85,101.45,103.35,457,4745
06/03/1992,104.2,104.25,102.65,102.7,236,4645
06/04/1992,102.75,104.35,101.85,104.25,500,4622
06/05/1992,104.25,105.55,104.05,105.15,649,4535
06/08/1992,105.65,105.75,103.95,105.4,549,4477
06/09/1992,103.95,104.85,103.75,104.75,887,4303
06/10/1992,104.05,104.35,102.95,102.95,477,4304
06/11/1992,102.55,103.35,102.05,102.55,490,4038
06/12/1992,100.45,101.8,96.7,97,1457,3973
06/15/1992,94.95,96.05,94.45,95.1,907,3915
06/16/1992,95.95,98.2,95.95,97.95,366,3816
06/17/1992,98.2,98.95,97.2,97.3,283,3564
06/18/1992,97.15,98.85,97.15,98.05,131,3500
06/19/1992,98.45,98.85,98.45,98.8,112,3534
06/22/1992,98.85,98.85,97.05,98.85,195,3441
06/23/1992,98.7,98.75,97.25,98.3,113,3405
06/24/1992,98.45,99.85,97.25,97.3,295,3305
06/25/1992,98.35,99.2,97.95,98.8,584,2967
06/26/1992,89.7,90.25,89.1,90.1,320,2517
06/29/1992,90.95,92.35,90.95,92.05,533,2667
06/30/1992,91.95,91.95,90.05,90.6,307,2751
07/01/1992,90.15,90.45,89.25,90.25,314,2881
07/02/1992,90.15,90.45,89.7,89.95,100,2925
07/06/1992,90.05,93.4,90.05,92.85,754,2902
07/07/1992,93.35,96.3,92.55,96.15,1276,3190
07/08/1992,96.55,97.2,95.25,95.75,1187,3432
07/09/1992,95.35,95.45,94.25,94.5,455,3481
07/10/1992,93.45,94.15,92.5,92.6,336,3495
07/13/1992,91.2,92.95,90.45,91.75,569,3498
07/14/1992,92.75,95.15,92.2,94.8,290,3483
07/15/1992,93.95,94.45,92.15,92.15,263,3492
07/16/1992,91.05,91.95,90.05,90.1,586,3540
07/17/1992,89.6,90.35,88.55,89.35,808,3497
07/20/1992,89.2,89.7,87.95,88.15,546,3380
07/21/1992,88.7,89.05,88.05,88.1,369,3337
07/22/1992,88.25,89.2,88.25,89.1,226,3277
07/23/1992,88.5,88.7,87.2,87.25,866,3532
07/24/1992,87.25,88,87.25,87.9,217,3447
07/27/1992,87.35,88.7,86.7,88.5,542,3421
07/28/1992,88.75,89.95,88.1,89.35,495,3347
07/29/1992,89.45,90.65,89.2,90.15,428,3280
07/30/1992,90.4,90.45,89.2,89.6,248,3267
07/31/1992,89.2,89.55,88.55,88.75,175,3288
08/03/1992,88.65,90.4,88.65,90.2,324,3256
08/04/1992,90.35,90.5,88.55,88.7,374,3211
08/05/1992,88.75,89.35,88.5,89.2,124,3244
08/06/1992,88.95,88.95,88.15,88.95,270,3238
08/07/1992,88.05,89.3,87.95,88.5,282,3419
08/10/1992,87.95,88.1,79.15,79.75,2040,3428
08/11/1992,79.15,79.7,76.45,77.1,930,3270
08/12/1992,78.45,78.95,76.95,78.35,212,3223
08/13/1992,79.55,81.65,79.55,81.65,397,3276
08/14/1992,81.95,83.65,81.2,83.5,439,3348
08/17/1992,83.85,84.15,83,83.9,340,3310
08/18/1992,84.1,85.4,83.7,84.95,393,3308
08/19/1992,84.35,84.5,81.35,82.65,471,3084
08/20/1992,83.05,84.35,82.75,84.05,383,3022
08/21/1992,84.35,85.35,83.95,84.45,318,2873
08/24/1992,84.65,84.65,82.7,84.35,283,2897
08/25/1992,84.45,84.65,82.2,82.85,390,2832
08/26/1992,78.2,79.35,78.2,79,658,3387
08/27/1992,77.95,78.85,77.95,78.75,278,3412
08/28/1992,78.55,80.2,78.45,79.1,932,3837
08/31/1992,77.95,80.45,77.95,80.45,332,3742
09/01/1992,80.75,80.9,79.85,80.7,260,3813
09/02/1992,80.05,81.95,79.95,81.95,766,3727
09/03/1992,83.2,86.65,82.95,84.25,1990,3591
09/04/1992,84.95,85.65,83.95,84.05,432,3599
09/08/1992,84.5,85.85,84.35,84.85,312,3486
09/09/1992,84.95,87.35,84.95,87.3,652,3589
09/10/1992,87.6,88.95,86.7,88.65,965,3706
09/11/1992,88.4,89.35,85.05,85.5,551,3694
09/14/1992,85.8,85.8,82.95,84.1,384,3732
09/15/1992,84.7,86.85,84.45,86.75,578,3620
09/16/1992,86.7,87.15,84.45,85.55,369,3673
09/17/1992,85.05,85.85,84.05,85.6,300,3710
09/18/1992,86.7,86.85,85.65,86.7,240,3744
09/21/1992,86.9,86.9,85.65,86.15,143,3717
09/22/1992,85.5,86.35,84.95,85.6,168,3757
09/23/1992,84.55,85.35,83.75,84.7,409,3698
09/24/1992,84.55,85.25,84.3,85.25,211,3673
09/25/1992,85.65,85.7,84.95,85.35,180,3708
09/28/1992,84.25,84.95,79.45,80.05,1135,3558
09/29/1992,76.45,78.2,76.25,76.25,1379,3727
09/30/1992,76.7,78.95,76.5,78,851,3833
10/01/1992,78.05,79.85,77.65,79.85,464,3770
10/02/1992,79.45,80.2,78.95,80.1,176,3660
10/05/1992,78.45,79.2,76.95,78.25,447,3616
10/06/1992,77.75,79.25,77.25,78.8,500,3116
10/07/1992,78.7,79.35,77.95,78.05,162,3028
10/08/1992,76.45,76.7,73.05,74.85,1230,2901
10/09/1992,69.45,70.45,67.55,68.05,902,2974
10/12/1992,68.45,70.95,67.55,70.35,891,2759
10/13/1992,70.1,71.55,69.75,70.45,654,2576
10/14/1992,70.8,71.7,69.55,71.2,288,2491
10/15/1992,71.2,71.85,71.15,71.75,160,2453
10/16/1992,71.75,71.95,69.95,70.25,201,2376
10/19/1992,70.85,72.75,70.85,72.55,362,2228
10/20/1992,72.9,73.15,72.2,72.75,293,2108
10/21/1992,72.75,74.15,72.75,73.55,572,1853
10/22/1992,73.95,73.95,69.25,69.25,355,1757
10/23/1992,70.75,70.95,68.25,69.45,558,1587
10/26/1992,66.95,68.45,66.95,67.95,379,6551
10/27/1992,68.15,68.7,66.95,68.3,501,6532
10/28/1992,68.25,68.55,66.25,66.95,693,6461
10/29/1992,67.85,67.95,66.5,67.45,249,6449
10/30/1992,67.55,67.55,66.2,66.6,507,6452
11/02/1992,67.45,67.85,67.05,67.75,331,6558
11/03/1992,67.75,68.25,66.55,66.65,791,6728
11/04/1992,66.55,67.25,66.45,66.95,290,6759
11/05/1992,67.35,67.85,66.9,67.3,369,6768
11/06/1992,67.65,67.8,65.45,65.8,671,6834
11/09/1992,65.95,66.7,65.2,65.45,479,6507
11/10/1992,64.95,65.55,64.55,64.6,591,6523
11/11/1992,64.55,64.55,63.05,63.3,1023,6376
11/12/1992,62.55,63.15,61.8,62.15,723,6237
11/13/1992,62.25,64.2,62.25,63.25,884,6197
11/16/1992,63.95,64.7,63.3,64.2,493,6194
11/17/1992,64.45,64.45,62.95,63.5,362,6208
11/18/1992,63.3,64.45,63.25,64.2,296,6198
11/19/1992,64.25,64.95,63.95,64.8,409,6272
11/20/1992,64.45,64.75,63.7,64.25,342,6247
11/23/1992,64.25,66.45,62.95,66.25,741,6145
11/24/1992,66.5,74.75,66.05,73.55,3697,5818
11/25/1992,74.7,74.95,70.95,72,2426,5248
11/30/1992,72.7,74.2,71.7,74.05,1124,4800
12/01/1992,74.05,74.2,69.2,69.6,1094,4619
12/02/1992,68.25,70.95,67.45,70.75,908,4742
12/03/1992,71.85,73.25,69.45,70,664,4538
12/04/1992,70.9,72.05,70.25,71.15,463,4870
12/07/1992,71.7,74.2,71.7,73.95,493,4595
12/08/1992,73.15,73.65,72.25,73.45,521,4485
12/09/1992,72.7,72.75,70.7,71.6,410,4411
12/10/1992,69.75,70.7,68.45,68.55,499,4293
12/11/1992,68.2,68.55,67.15,67.65,584,3955
12/14/1992,67.05,67.45,65.05,65.15,640,3671
12/15/1992,64.8,65.45,63.95,64.15,536,3535
12/16/1992,64.35,64.65,63.45,63.7,402,3373
12/17/1992,64.45,65.7,64.2,65.15,771,3227
12/18/1992,64.85,65.15,63.7,64.3,264,3076
12/21/1992,65.45,66.95,64.9,65.55,658,2984
12/22/1992,65.15,65.45,63.45,64.25,361,2894
12/23/1992,64.05,66.15,64.05,65.4,509,2847
12/24/1992,64.45,64.85,63.7,64.75,211,2928
12/28/1992,64.45,65.95,63.95,64.05,2006,9996
12/29/1992,62.05,63.95,59.55,59.9,2575,10157
12/30/1992,58.15,62.25,58.15,62.15,2152,10523
12/31/1992,62.15,63.15,61.95,62.35,1147,10384
01/04/1993,54.95,57.95,54.95,56.65,2157,10516
01/05/1993,57.05,57.95,56.4,56.7,856,10354
01/06/1993,56.15,56.55,55.7,56.45,582,10321
01/07/1993,56.05,56.35,53,53.65,1303,10512
01/08/1993,53.25,54.35,52.2,52.5,1241,10504
01/11/1993,52.95,53.85,52.2,53.25,965,10816
01/12/1993,54.45,54.65,53.55,54.05,1105,11042
01/13/1993,50.45,52.35,50.45,52.1,1341,11151
01/14/1993,52.85,53.95,52.45,53.8,853,11268
01/15/1993,53.2,54.45,53.2,53.5,831,11126
01/18/1993,53.45,53.45,51.55,53.25,919,11236
01/19/1993,53.95,54.65,53.45,54.35,697,11049
01/20/1993,54.65,55.95,54.6,55.85,1438,10622
01/21/1993,55.65,55.65,52.55,52.95,1102,10597
01/22/1993,52.65,52.7,50.65,51.2,1548,10899
01/25/1993,49.65,50.45,46.5,46.6,2266,10818
01/26/1993,46.55,48.65,46.15,48.3,1336,10355
01/27/1993,46.55,47.45,44.7,44.75,1249,10132
01/28/1993,45.05,45.2,41.55,42.15,1909,9748
01/29/1993,43.05,43.45,41.65,43.1,1079,9950
02/01/1993,42.9,43.35,39.65,39.75,1577,9821
02/02/1993,39.65,40.75,38.85,40.45,1550,9642
02/03/1993,40.75,43.05,40.75,41.8,1223,9686
02/04/1993,41.4,42.65,40.85,41.8,760,9504
02/05/1993,42.05,42.75,39.25,39.4,777,9535
02/08/1993,39.55,39.9,37.95,38.9,1076,8459
02/09/1993,37.95,38.45,36.9,37.45,1034,8094
02/10/1993,37.45,39.65,37.45,39.15,1209,7991
02/11/1993,39.65,40.45,38.95,39.3,827,7887
02/12/1993,39.95,40.85,39.95,40.45,796,7489
02/16/1993,40.15,40.35,39.05,40.25,668,7373
02/17/1993,40.15,42.85,40.15,41.75,1415,7022
02/18/1993,42.4,42.4,39.95,40.15,881,6717
02/19/1993,40.35,44.45,40.15,41.4,1218,6427
02/22/1993,40.7,43.45,40.7,43.4,1594,5615
02/23/1993,43.75,44.2,41.25,41.35,1419,4960
02/24/1993,40.35,41.95,40.35,41.9,1140,4466
02/25/1993,42.75,43.45,41.65,41.7,1626,3701
02/26/1993,43.7,44.75,43.7,44.35,1368,9070
03/01/1993,44.65,45.35,44.05,44.2,1185,9879
03/02/1993,44.15,45.05,43.75,44.85,397,9664
03/03/1993,45.35,45.9,44.8,45.8,755,9626
03/04/1993,45.9,46.8,45.55,46.75,980,9600
03/05/1993,47.45,49.45,47.45,49.3,2308,10254
03/08/1993,50.2,53.25,50.2,53.1,3268,10335
03/09/1993,53.3,54.35,48.45,48.65,3063,10506
03/10/1993,47.85,49,47.55,47.95,1544,10603
03/11/1993,49.85,51.65,49.55,50.9,1435,10732
03/12/1993,54.85,55.2,45.45,46.35,2886,10824
03/15/1993,51.35,52.45,48.45,49.55,1707,11102
03/16/1993,50.2,51.75,48.2,49.1,1093,11164
03/17/1993,49.45,51.75,49.45,51.5,1091,11237
03/18/1993,52.55,52.7,51.1,52.05,892,11146
03/19/1993,53.35,54.95,52.75,54.85,1295,11155
03/22/1993,56.7,58.4,55.3,58.35,2004,10981
03/23/1993,57.2,59.45,56.95,57.05,2499,11019
03/24/1993,55.35,56.4,54.45,54.65,1486,10749
03/25/1993,54.55,56.45,53.95,56.35,696,10573
03/26/1993,58.45,59.35,55.45,55.6,1337,10406
03/29/1993,54.95,57.6,54.6,57.5,1096,10259
03/30/1993,57.7,58.7,56.55,57.7,1196,10166
03/31/1993,58.05,58.05,56.75,57.2,541,10191
04/01/1993,57.35,59.45,57,59.25,1559,10321
04/02/1993,60.45,63.2,60.45,62.75,2235,10795
04/05/1993,63.45,63.85,61.7,63.55,1172,10572
04/06/1993,63.35,65.65,63.05,65.5,1549,10248
04/07/1993,64.25,64.7,61.45,63.9,1236,9858
04/08/1993,64.55,65.35,62.7,64.15,861,9800
04/12/1993,66.45,66.65,65.85,66.5,941,9744
04/13/1993,63.95,67.25,63.95,65.7,908,9600
04/14/1993,66.45,67.25,65.05,67.2,923,9828
04/15/1993,65.85,67.45,65.85,66.75,794,9469
04/16/1993,64.95,65.95,63.95,64.1,931,9273
04/19/1993,61.55,61.7,59.95,60.7,1647,8877
04/20/1993,60.2,61.9,59.65,60.95,919,8675
04/21/1993,61.25,61.75,59.2,59.35,655,8385
04/22/1993,59.15,59.75,57.75,57.8,1041,7985
04/23/1993,60.65,61.45,59.8,60.15,579,7924
04/26/1993,63.7,64.25,62.25,62.75,751,7494
04/27/1993,62.45,63.45,61.1,63.35,1918,8275
04/28/1993,62.65,64.45,62.65,63.35,944,8859
04/29/1993,63.25,63.35,62.45,62.85,958,9463
04/30/1993,62.05,62.2,60.55,61.1,1822,9893
05/03/1993,59.2,61.35,58.95,60.85,1539,9926
05/04/1993,61.45,66.2,61.45,65.7,2651,10540
05/05/1993,66.45,66.65,63.45,63.5,1344,10398
05/06/1993,64.05,65.4,63.7,65.3,532,10356
05/07/1993,64.55,65.4,64.55,65.3,1080,10453
05/10/1993,66.45,74.95,66.45,72.45,4621,11377
05/11/1993,73.45,74.35,70.7,74.15,2301,11642
05/12/1993,75.15,78.35,74.45,77.05,3373,11544
05/13/1993,74.55,76.75,74.55,75.45,1925,11308
05/14/1993,74.95,76.95,74.45,76.2,1138,11191
05/17/1993,76.95,77.5,74.7,74.7,1553,11238
05/18/1993,74.05,77.95,72.65,77.4,1857,11308
05/19/1993,77.55,77.65,75.2,75.35,707,11319
05/20/1993,74.2,81.95,74.15,77.9,2218,11530
05/21/1993,78.7,81.85,78.7,81.4,1864,11656
05/24/1993,85.45,86.95,82,83.55,1663,11843
05/25/1993,81.95,82.85,80.65,82.65,1066,11700
05/26/1993,83.75,84.35,82.15,83.2,497,11662
05/27/1993,83.45,85.55,82.1,85.5,1094,11822
05/28/1993,84.7,87.65,84.55,87.25,1750,11964
06/01/1993,87.25,88.3,81,82.05,2202,11674
06/02/1993,82.05,83.4,80.2,83.2,1185,11391
06/03/1993,83.35,83.5,81.05,81.1,830,11206
06/04/1993,79.75,82.25,79.2,81.9,1184,10674
06/07/1993,80.45,80.95,79.3,79.35,935,10471
06/08/1993,78.75,81.45,78.7,81.4,1153,10095
06/09/1993,80.2,81.7,80.15,80.15,872,9817
06/10/1993,79.75,80.15,79.15,79.75,510,9706
06/11/1993,79.05,79.45,77.2,77.45,1965,9071
06/14/1993,77.05,77.3,75.95,76,1551,8030
06/15/1993,77.45,80.35,77.2,78.85,892,7811
06/16/1993,78.35,83.15,78.35,83,1263,7708
06/17/1993,83.85,86.05,80.95,86,1339,7346
06/18/1993,86.45,88.4,85.55,86.45,1402,7004
06/21/1993,85.15,87.45,85.15,86.65,1218,5950
06/22/1993,86.95,92.45,86.85,92.15,2560,5123
06/23/1993,90.45,91.2,87.7,88.85,591,4798
06/24/1993,89.35,91.45,89.2,90.45,856,4339
06/25/1993,90.7,91.45,89.15,90.2,844,3918
06/28/1993,94.25,94.45,91.25,91.4,1210,11429
06/29/1993,90.55,95.85,89.95,95.7,2242,11818
06/30/1993,96.2,96.35,93.6,95.45,1638,12047
07/01/1993,95.45,96.25,94.45,95.35,890,12310
07/02/1993,95.95,98.7,95.95,98,2831,13357
07/06/1993,97.55,99.15,95.55,98,2032,13915
07/07/1993,97.45,98.45,96.45,96.7,665,13943
07/08/1993,95.35,98.2,94.95,97.05,1099,14024
07/09/1993,96.7,97.95,93.95,94.3,1440,13930
07/12/1993,92.45,96.2,91.95,95.7,1337,13899
07/13/1993,95.7,97.95,94.25,97.25,1427,14168
07/14/1993,97.2,98.25,96.55,97.05,1166,14255
07/15/1993,95.8,95.85,93.75,93.85,1211,14348
07/16/1993,93.25,93.45,87.45,89.35,3961,13980
07/19/1993,88.05,89.65,87.65,87.8,1616,13284
07/20/1993,85.95,88.35,85.95,87.65,1891,12816
07/21/1993,87.7,90.75,87.7,90.5,1176,12605
07/22/1993,90.75,91.25,89.5,90.2,667,12588
07/23/1993,88.25,90.85,88,90.15,986,12557
07/26/1993,89.95,90.05,88.35,88.45,634,12515
07/27/1993,87.85,88.45,85.45,85.45,1870,12383
07/28/1993,84.2,84.95,83.2,84.05,2703,12081
07/29/1993,85.75,87.45,85.15,86.35,1124,11947
07/30/1993,87.45,89.45,87.4,88.95,1652,12103
08/02/1993,89.65,92.85,89.65,92.5,2088,11864
08/03/1993,92.25,92.7,89.55,89.85,1076,11447
08/04/1993,87.15,88.75,85.45,85.75,1214,11501
08/05/1993,85.45,89.2,85.45,89.2,874,11405
08/06/1993,89.45,89.45,87.55,88.6,490,10972
08/09/1993,89.2,89.2,86.55,88.1,487,10740
08/10/1993,88.35,89.7,85.7,89,844,10631
08/11/1993,90.45,90.75,87.05,87.1,647,10535
08/12/1993,86.7,87.95,86.55,87.7,292,10557
08/13/1993,88.45,89.35,87.2,88,422,10551
08/16/1993,88.45,89.25,87.55,87.55,659,10491
08/17/1993,86.35,88.35,85.7,88.2,1133,10242
08/18/1993,88.4,88.6,86.6,86.6,525,10041
08/19/1993,86.05,88.25,86.05,88.1,1318,9650
08/20/1993,88.4,90.2,87.7,90.05,2272,9041
08/23/1993,90.45,92.35,89.55,91.55,2231,7442
08/24/1993,91.7,93.7,91.45,92.25,1944,6760
08/25/1993,91.85,94.45,91.7,94.45,1965,6162
08/26/1993,96.95,98.6,96.55,98.4,1869,7333
08/27/1993,98.05,98.15,95.95,97,1317,7846
08/30/1993,97.75,98.9,97.15,98.85,1782,8732
08/31/1993,98.35,99.15,97.25,97.4,1093,9027
09/01/1993,97.35,98.15,94.7,94.8,1278,9089
09/02/1993,94.8,96.95,94.55,96.55,1209,9383
09/03/1993,96.15,99.45,95.95,96.8,3110,10833
09/07/1993,94.95,96.45,91.3,91.8,3422,10221
09/08/1993,92.3,94.05,91.75,94,867,10115
09/09/1993,94.05,95.05,92.65,92.7,781,9934
09/10/1993,90.75,92.2,90.25,90.3,1707,10057
09/13/1993,89.95,90.95,89.05,90.8,2073,9761
09/14/1993,91.05,91.35,90.05,90.45,534,9746
09/15/1993,90.35,92.2,89.75,92,1115,9562
09/16/1993,92.3,96.2,91.95,96.1,2192,9255
09/17/1993,96.1,97.2,94,94.7,2696,9521
09/20/1993,94.7,95.3,92.75,95.25,758,9551
09/21/1993,95.25,96.15,93.7,95.25,924,9632
09/22/1993,95.25,96.1,94.5,95.45,495,9639
09/23/1993,95.75,97.55,95.5,95.65,1060,9755
09/24/1993,95.95,96.7,94.95,95.6,720,9756
09/27/1993,95.7,97.45,95.65,97.4,1076,9504
09/28/1993,98.2,103.45,97.35,102.1,5638,10313
09/29/1993,100.95,105.45,100.95,103.75,3175,10853
09/30/1993,101.75,102.85,100.95,101.5,1274,10605
10/01/1993,102.25,103.65,101.7,102,1080,10560
10/04/1993,101.25,104.25,101.25,102.4,1220,10936
10/05/1993,102.4,103.8,102.4,102.8,688,11015
10/06/1993,101.95,102.85,100.05,100.7,1395,10940
10/07/1993,100.45,101.4,99.65,100.05,996,10864
10/08/1993,101.05,101.2,98.7,99.75,949,10796
10/11/1993,99.55,100.2,98.85,99.85,542,10810
10/12/1993,99.75,101.45,99.75,100.7,1048,10581
10/13/1993,91.85,94.45,80.7,87.5,7672,8956
10/14/1993,87.75,89.9,85,88.95,4418,8177
10/15/1993,87.45,89.75,87.45,87.55,1289,7962
10/18/1993,87.6,87.75,86.05,86.2,1185,7314
10/19/1993,85.75,86.5,85.4,85.75,1118,7166
10/20/1993,85.75,86.35,84.15,84.75,1170,6958
10/21/1993,84.45,85.35,82.2,85.25,1416,6425
10/22/1993,85.45,86.7,85.25,85.65,814,5725
10/25/1993,85.95,86.95,85.4,85.45,563,5446
10/26/1993,88.75,88.95,86.45,86.7,1190,7442
10/27/1993,85.35,85.95,84.25,84.6,1778,7866
10/28/1993,84.65,84.65,80.55,81.45,3062,8103
10/29/1993,82.4,82.7,80.5,80.6,1653,8481
11/01/1993,81,81.75,76.7,78.6,1904,9027
11/02/1993,78.6,80.75,77.45,80,2002,9226
11/03/1993,80.25,80.95,79.25,79.35,1179,9306
11/04/1993,79.35,79.45,72.45,77.85,2452,10138
11/05/1993,78.45,80.85,77.7,78.25,1067,10219
11/08/1993,78.7,78.9,75.95,76,769,10374
11/09/1993,75.75,77.65,75,77.35,1337,10727
11/10/1993,77.95,79.65,77.95,79.15,946,10647
11/11/1993,79.35,80.35,77.3,80.3,846,10822
11/12/1993,81.05,84.15,81.05,84.05,2016,11063
11/15/1993,84.2,85.45,84.2,84.65,1179,10947
11/16/1993,84.05,84.2,81,81.2,1107,11116
11/17/1993,80.5,83.05,79.95,81.35,1620,11039
11/18/1993,81.15,81.4,75.75,75.9,1734,10963
11/19/1993,76.45,78.25,73.4,76.85,2027,10830
11/22/1993,77.45,79.4,74.95,79.1,839,11022
11/23/1993,79.6,79.75,76.95,77,691,11239
11/24/1993,75.95,77.65,75.95,76.25,482,11358
11/29/1993,74.45,74.95,70.45,71.1,1871,11969
11/30/1993,71.7,72.15,67,68.6,2228,11739
12/01/1993,69.35,70.55,69,70.35,1412,11543
12/02/1993,71.5,72.85,70.65,72.65,1382,11707
12/03/1993,72.65,74.2,72.2,72.45,976,10774
12/06/1993,70,71.3,69.7,70.95,736,10439
12/07/1993,71.65,74.1,71.65,74.1,1039,10373
12/08/1993,75.7,77.45,75.25,77.45,1322,10333
12/09/1993,78.45,79.85,77.95,79.35,1391,9800
12/10/1993,79.7,80.25,75.75,75.75,1140,9734
12/13/1993,75.2,82.15,75.05,81.75,1799,9834
12/14/1993,81.75,83.7,79.15,79.7,3024,8355
12/15/1993,81.2,82.45,80.2,82.35,1794,7420
12/16/1993,83.95,84.35,81.05,81.3,1844,6653
12/17/1993,81.35,81.75,79.15,80.5,777,6433
12/20/1993,80.95,82.95,79.45,82.7,1710,5551
12/21/1993,81.55,82.45,79.95,80.05,901,5282
12/22/1993,79.8,80.95,77.95,80.25,809,4905
12/23/1993,79.45,81.1,78.7,79.35,659,4488
12/27/1993,82.25,82.45,77.95,80.1,1543,10987
12/28/1993,79.45,79.95,78.05,78.9,1695,11334
12/29/1993,78.7,79.95,77.55,79.3,1954,11844
12/30/1993,77.75,80.45,77.75,78.7,1362,12262
01/03/1994,80.25,87.95,80.25,87.2,3870,12338
01/04/1994,87,87.4,82.35,83.55,2113,12340
01/05/1994,82.95,84.7,81.95,84.05,1639,12344
01/06/1994,84.45,84.95,80.55,81.9,1461,12462
01/07/1994,83.45,84.7,82.25,82.95,798,12466
01/10/1994,83.95,87.1,83.95,85.15,1639,12131
01/11/1994,84.95,86.35,83.5,86.3,1125,12122
01/12/1994,85.75,86.2,81.95,82.2,1504,12056
01/13/1994,79.95,83.95,79.95,83.6,1845,12078
01/14/1994,84.45,85.45,83.65,85.15,1639,11848
01/17/1994,81.95,82.55,77.95,79.6,1741,11746
01/18/1994,78.7,80.45,78.35,80.1,1702,11796
01/19/1994,78.7,82.15,78.45,81.95,1636,11636
01/20/1994,82.4,82.55,79.7,81.85,1430,11267
01/21/1994,81.65,82.45,79.95,81.15,743,11199
01/24/1994,80.05,81.4,78.05,78.1,1075,11304
01/25/1994,77.05,77.9,74.95,75.9,2639,11149
01/26/1994,75,75.7,72.95,74.55,3221,11468
01/27/1994,74.1,76.2,73.8,75.1,1226,11518
01/28/1994,75.8,77.15,75.8,76.2,588,11475
01/31/1994,75.3,77.05,75.3,75.65,910,11087
02/01/1994,75.35,75.95,75.15,75.2,499,10968
02/02/1994,75.85,77.95,75.7,77.1,1154,10818
02/03/1994,75.15,75.65,74.1,75.15,1129,10701
02/04/1994,75.2,75.45,74.15,74.75,605,10588
02/07/1994,75.45,75.95,74.65,74.75,882,9902
02/08/1994,74.35,75.85,74.3,75.4,1251,9453
02/09/1994,75.5,79.9,75.5,79.9,2579,8902
02/10/1994,79.05,79.75,77.95,78.35,1116,8700
02/11/1994,78.35,81.35,78.05,80.5,1623,8736
02/14/1994,80.9,81.4,79,81.2,1946,8520
02/15/1994,80.95,81.45,80.75,80.95,775,8165
02/16/1994,78.95,80.3,77.55,77.7,903,7340
02/17/1994,76.8,79.85,76.8,78.65,1024,6942
02/18/1994,77.95,79.25,77.65,78.45,673,6467
02/22/1994,79.2,79.2,77.45,77.45,1070,5754
02/23/1994,77.45,77.45,75.45,75.6,1370,5280
02/24/1994,76.45,76.55,75.75,75.95,1882,3847
02/25/1994,76.05,76.2,75.4,75.55,1792,2738
02/28/1994,78.95,80.05,78.25,79.1,1642,8168
03/01/1994,79.5,81.25,79.35,80.85,1677,8875
03/02/1994,81.7,83.95,81.35,83.25,3080,8491
03/03/1994,83.25,83.75,81.85,82.8,1587,8114
03/04/1994,83.45,84.45,82.1,82.35,859,8021
03/07/1994,82.05,82.7,80.8,82.5,919,8291
03/08/1994,83.2,84.2,82.85,83.65,1425,8352
03/09/1994,82.75,85.25,82.75,85.2,2434,8508
03/10/1994,84.55,84.75,83.25,83.9,807,8414
03/11/1994,84.25,84.45,83.3,84.05,389,8457
03/14/1994,84.15,84.2,82.9,83.55,1003,8579
03/15/1994,83.7,83.85,82.55,83.05,516,8696
03/16/1994,83.05,83.05,82.2,82.95,448,8723
03/17/1994,82.95,83.9,82.7,83.6,560,8768
03/18/1994,83.6,83.6,82.2,82.85,652,8386
03/21/1994,83.05,83.15,81.5,82.05,1017,8146
03/22/1994,82.55,82.65,81.7,82.25,242,8005
03/23/1994,82.45,82.9,81.25,81.95,593,7989
03/24/1994,81.6,82.4,81.6,81.9,232,7929
03/25/1994,81.9,82.15,81.7,81.8,289,7951
03/28/1994,81.55,84.45,81.55,82.85,1071,8322
03/29/1994,81.95,82.7,81.75,82,662,8021
03/30/1994,81.7,82.05,80.7,80.85,921,7721
03/31/1994,80.95,81.05,78.2,78.7,2766,7585
04/04/1994,76.7,77.7,72.45,72.75,3211,7511
04/05/1994,72.8,74.05,70.8,72.95,1924,7773
04/06/1994,73.15,76.95,73.15,76.65,1187,7353
04/07/1994,76.15,77.85,75.05,75.5,1120,7113
04/08/1994,75.2,75.9,74.55,75.85,727,6711
04/11/1994,76.35,77.45,76.25,77.25,778,6386
04/12/1994,77.55,77.55,74,75,635,6150
04/13/1994,75.45,75.6,74.75,74.8,159,6100
04/14/1994,74.7,76.2,74.55,75,891,6248
04/15/1994,73.45,74.35,73.25,73.5,1331,5568
04/18/1994,73.45,74.25,71.9,71.95,1527,5213
04/19/1994,71.95,71.95,69.45,70.05,998,4426
04/20/1994,70.05,70.95,69.85,70.55,617,4218
04/21/1994,70.8,73.45,70.8,72.55,1714,3695
04/22/1994,71.45,73.25,70.95,72.45,484,3411
04/25/1994,72.7,72.7,70.65,71.05,639,3266
04/26/1994,73.45,74.35,73.35,74.1,831,13513
04/28/1994,73.7,79.1,73.45,79.1,2193,13475
04/29/1994,80.45,80.95,77.15,77.95,2370,13064
05/02/1994,77.7,79.95,77.05,79.9,1369,13002
05/03/1994,80.05,80.3,77.2,77.7,1262,13156
05/04/1994,77.2,77.2,74.2,74.95,1588,13149
05/05/1994,75.2,76.95,74.45,76.05,653,13045
05/06/1994,76.55,76.55,71.45,71.75,2138,13526
05/09/1994,70.5,70.65,66.55,68.15,2175,13533
05/10/1994,66.95,67.25,64.65,64.85,1653,13821
05/11/1994,64.85,66.95,64.85,65.95,924,13794
05/12/1994,66.95,67.05,64.35,65,1163,13818
05/13/1994,65.95,66.75,64.05,64.2,1381,14145
05/16/1994,64.15,66.2,64.05,64.35,1194,14400
05/17/1994,65.35,66.2,64,64.35,958,14418
05/18/1994,64.6,65.85,64.35,65.85,597,14346
05/19/1994,67.65,68.75,66.95,68.15,1214,14134
05/20/1994,67.7,67.7,64.2,66.65,1224,14006
05/23/1994,66.35,67.2,65.35,65.55,581,13964
05/24/1994,64.45,68.65,64.45,68.3,2274,13697
05/25/1994,68.55,69.85,66.45,68,1562,13267
05/26/1994,68.65,69.1,67.3,68,496,13216
05/27/1994,67.75,69.55,66.45,69.2,937,13182
05/31/1994,68.2,73.45,68.2,73.3,2982,12405
06/01/1994,72.7,72.8,71.2,71.95,824,12194
06/02/1994,72.4,72.4,71.25,71.5,977,11928
06/03/1994,70.65,71.45,70.65,70.85,1162,11522
06/06/1994,70.7,70.7,66.95,67.1,1780,10371
06/07/1994,66.6,66.85,65.95,66.15,1174,9619
06/08/1994,66.95,67.95,64.95,67.35,1946,9116
06/09/1994,67.7,67.95,66.4,66.95,1242,8669
06/10/1994,66.85,67.35,65.6,65.85,579,8414
06/13/1994,66.9,67.35,66.25,66.7,695,8185
06/14/1994,66.6,67.65,65.9,66.6,523,7834
06/15/1994,66.85,69.05,66.45,67.15,988,7660
06/16/1994,67.2,67.35,59.45,60.45,1944,7731
06/17/1994,60.7,61.45,59.45,60.95,877,7559
06/20/1994,61.95,62.95,60.2,61.35,1885,6258
06/21/1994,60.95,61.95,60.7,61.6,952,5653
06/22/1994,61.45,62.2,61.2,61.45,743,5388
06/23/1994,60.95,60.95,56.75,59.2,1346,4829
06/24/1994,58.7,59.95,57.45,58.2,387,4664
06/27/1994,62.25,64.7,61.95,63.5,1653,12757
06/28/1994,63.7,64.65,62.75,64.55,934,13010
06/29/1994,64.7,65.2,62.05,62.1,2333,13545
06/30/1994,61.1,61.85,59.95,60.4,2029,14223
07/01/1994,59.7,61.35,59.05,61.1,815,14432
07/05/1994,60.8,61.95,60.8,61.45,553,14415
07/06/1994,60.7,61.15,58.2,58.9,836,14544
07/07/1994,59.35,60.1,58.25,58.65,594,14346
07/08/1994,59.95,68.65,57.5,68.65,1496,14559
07/11/1994,67.95,68.95,59.95,61.75,1704,14336
07/12/1994,61.75,62.05,60.55,61.75,484,14181
07/13/1994,63.65,63.7,59.65,59.85,1591,14469
07/14/1994,58.45,61.65,58.45,61,1034,14485
07/15/1994,61.55,63.85,61,63.45,1092,14439
07/18/1994,63.95,64.05,62.05,62.7,844,14775
07/19/1994,62.45,66.45,62.45,65.5,1350,14543
07/20/1994,65.45,68.45,61.25,62.25,1827,14461
07/21/1994,62.45,64.45,61.75,63.2,314,14343
07/22/1994,62.95,65.05,62.9,64.25,309,14346
07/25/1994,65.05,66.85,65.05,66.85,723,14124
07/26/1994,67.35,67.45,65.55,66.8,456,14078
07/27/1994,66.8,66.85,65.25,66.2,417,14107
07/28/1994,65.35,66.85,65.35,66.8,317,14039
07/29/1994,67.55,70.45,67.55,69.6,4606,13004
08/01/1994,69.8,69.8,66.55,67.8,1208,12799
08/02/1994,67.05,69.3,66.8,68.8,506,12646
08/03/1994,68.25,70.95,68.25,68.85,1483,12543
08/04/1994,68.05,68.95,66.75,68.85,676,12394
08/05/1994,68.95,68.95,65.85,66.2,1001,11660
08/08/1994,65.95,67.15,65.95,66.8,430,11096
08/09/1994,66.55,68.45,66.55,68.4,436,11105
08/10/1994,64.2,65.9,63.1,64.75,1957,10445
08/11/1994,64.4,65.8,64.05,64.1,1073,10167
08/12/1994,64.55,65.2,63.75,65,708,9775
08/15/1994,65.45,66.95,64.95,66.9,1133,9276
08/16/1994,66.85,67.15,64,64,1267,8380
08/17/1994,64.95,65.85,64.55,65.05,482,8158
08/18/1994,64.8,65.55,64.75,65.3,226,8026
08/19/1994,65.9,66.7,64.95,65.45,1139,7252
08/22/1994,64.75,66.25,64.7,66.1,937,6750
08/23/1994,66.4,66.8,64.2,64.8,2446,5062
08/24/1994,64.85,65.35,63.5,63.5,780,4834
08/25/1994,63.7,64.75,63.35,64.6,514,4471
08/26/1994,67.7,68.55,63.95,64.65,1616,8925
08/29/1994,66.45,66.95,64.85,66.3,1961,9307
08/30/1994,65.8,68.45,65.05,68.45,2332,9636
08/31/1994,67.7,67.95,66.55,67.4,1421,9784
09/01/1994,67.05,67.6,67.05,67.4,908,9831
09/02/1994,67.45,67.45,66.25,66.45,1162,10077
09/06/1994,65.55,65.75,62.15,62.35,2205,10411
09/07/1994,62.95,63.2,62.4,62.75,779,10390
09/08/1994,62.65,62.75,56.95,58,4301,11457
09/09/1994,57.55,59.2,56.45,58.8,908,11741
09/12/1994,58.45,59.75,58.35,59.7,327,11702
09/13/1994,59.6,60.95,59.3,60.5,522,11766
09/14/1994,60.05,60.55,58.15,59.1,737,12031
09/15/1994,59.45,59.9,58.55,58.6,592,12171
09/16/1994,58.6,59.2,57.65,58.4,549,12316
09/19/1994,58.2,59.25,58.2,59.15,515,12427
09/20/1994,60.2,62.95,60.2,62.85,2513,12513
09/21/1994,62.55,62.6,61.75,61.95,759,12178
09/22/1994,62.3,66.65,62.3,66.55,3224,11384
09/23/1994,66.15,66.55,65.05,66.4,823,11085
09/26/1994,67.55,71.45,67.55,70.8,3558,9797
09/27/1994,70.8,70.85,68.05,69.3,1159,9752
09/28/1994,69.95,70.45,68.65,70.15,1205,9651
09/29/1994,70.15,71.35,69.65,71.2,999,9653
09/30/1994,68.95,69.25,63.55,65.95,1879,9938
10/03/1994,64.95,67.75,64.95,65.8,858,9800
10/04/1994,65.95,66.6,63.35,63.45,995,9842
10/05/1994,63.15,63.65,62.05,62.8,982,9296
10/06/1994,62.95,63.65,61.7,62.55,900,9086
10/07/1994,62.95,64.35,62.35,62.5,563,7210
10/10/1994,62.45,62.95,60.95,62.65,555,6532
10/11/1994,63.45,65.2,63.05,65.1,1342,6096
10/12/1994,65.05,65.85,62.25,63.8,960,5952
10/13/1994,61.2,68.45,61.2,66.7,862,5732
10/14/1994,70.95,76.7,70.95,76.15,4824,6645
10/17/1994,75.95,78.25,74.45,77,1595,6129
10/18/1994,78.45,78.45,76.35,76.65,1411,5738
10/19/1994,76.95,78.45,76.5,77.85,1503,5555
10/20/1994,78.7,82.75,78.7,81.65,1243,5017
10/21/1994,79.95,80.2,77.45,80.1,459,4800
10/24/1994,74.95,78.7,74.45,76.7,1088,4099
10/25/1994,76.5,76.7,73.2,74.1,1412,3247
10/26/1994,78.85,81.7,78.45,81.4,1902,12606
10/27/1994,82.2,82.7,80.95,81.15,1040,13022
10/28/1994,80.55,81.85,79.85,80.5,1003,13432
10/31/1994,79.2,83.95,77.75,81.45,2867,14338
11/01/1994,80.85,82.45,79.7,81.7,928,14363
11/02/1994,81.9,83.15,81.35,83.05,1026,14464
11/03/1994,82.75,85.05,82.75,84.4,1899,14698
11/04/1994,83.95,84.9,83.25,83.6,1120,14853
11/07/1994,82.85,83.9,80.45,81.2,1742,14720
11/08/1994,81.45,85.45,81,84.85,1299,14817
11/09/1994,84.05,84.65,83.35,84.6,852,14744
11/10/1994,84.95,85.05,83.45,84,564,14839
11/11/1994,84.25,87.25,84.25,86.25,1830,15282
11/14/1994,87.75,87.75,86.25,86.55,1438,15721
11/15/1994,86.05,86.7,85.2,86.4,1465,15851
11/16/1994,86.75,86.85,84.95,85.7,1263,15830
11/17/1994,89.7,90.45,88.45,90.15,4036,17106
11/18/1994,89.85,89.85,88.55,89,858,17029
11/21/1994,83.45,84.95,79,79,5417,16315
11/22/1994,79,79.45,74.45,76.7,4735,14466
11/23/1994,76.05,80.45,76.05,79.4,1059,13968
11/28/1994,77.05,79.8,77.05,77.95,667,13727
11/29/1994,77.45,78.45,76.7,76.8,1529,13269
11/30/1994,76.95,77.65,71.65,72.85,4248,12141
12/01/1994,73.2,77.15,73.2,77.05,2655,11961
12/02/1994,76.8,78.85,76.35,76.4,1232,11614
12/05/1994,76.4,76.45,74.7,75.05,1026,11671
12/06/1994,75.05,84.45,75.05,80.55,3098,11765
12/07/1994,81.45,82.9,80.7,81,1133,11145
12/08/1994,81.8,83.45,79.95,83.15,957,11060
12/09/1994,83.5,83.95,81.05,81.65,653,10841
12/12/1994,79.5,81.7,79.05,79.95,1055,10532
12/13/1994,80.25,81.85,79.45,81.3,940,10316
12/14/1994,81.45,85.45,80.95,85.2,1834,10174
12/15/1994,85.4,85.45,83.2,84.8,1161,9933
12/16/1994,83.8,86.3,80.95,86.1,2035,9334
12/19/1994,88.9,91.35,87.5,90.95,3574,9124
12/20/1994,90.95,91.25,88.95,89.05,1860,8756
12/21/1994,89.45,90.05,87.25,88.75,1480,7581
12/22/1994,88.8,89.35,87.25,87.6,925,7200
12/23/1994,87.25,88.45,86.7,87.4,915,6810
12/27/1994,89.45,90.55,87.05,87.8,2933,13904
12/28/1994,88.05,89.15,83.85,84,2830,14241
12/29/1994,84.05,84.2,81.4,82.75,4393,14996
12/30/1994,82.85,84.85,82.85,83.2,1922,15467
01/03/1995,83.55,84.65,81.55,83.35,1320,15682
01/04/1995,83.45,86.8,82.25,86.55,1806,15973
01/05/1995,85.7,85.7,83.15,83.6,1228,16111
01/06/1995,83.7,83.95,82.1,82.35,1822,16217
01/09/1995,80.75,81.2,74.95,75.2,4795,17510
01/10/1995,75.45,76.2,72.45,72.95,4516,17747
01/11/1995,73.2,77.05,73.2,75.65,2245,17752
01/12/1995,73.45,79.95,69.45,79.15,4462,18735
01/13/1995,77.95,80.85,76.7,79.75,1815,18383
01/16/1995,77.95,77.95,75.25,76.85,1573,18272
01/17/1995,76.85,78.45,75.25,78.45,852,18513
01/18/1995,78.4,78.45,77.05,77.8,814,18397
01/19/1995,76.65,79.45,76.45,77.9,952,18446
01/20/1995,77.95,79.55,75.45,75.6,1439,18630
01/23/1995,74.65,75.95,73,74.55,882,18652
01/24/1995,75.3,75.55,72.45,72.8,753,18712
01/25/1995,72.35,73.65,71.45,71.75,1379,18687
01/26/1995,71.45,72.95,71.25,72.8,1411,19033
01/27/1995,74.35,77.45,73.45,73.8,1389,18894
01/30/1995,73,74.85,73,74.15,1126,18815
01/31/1995,74.45,75.15,73.25,74.25,1122,18262
02/01/1995,74.8,76.35,74.8,75.55,1266,18067
02/02/1995,76.75,77.05,75.7,76.65,1179,17477
02/03/1995,77.95,78.95,76.2,76.45,2364,16398
02/06/1995,76.45,77.15,71.95,76.95,3224,13808
02/07/1995,75.7,76.95,75.05,76.65,1020,12796
02/08/1995,76.65,78.25,74.95,77.85,3085,11950
02/09/1995,76.45,76.75,74.5,75.05,1580,11853
02/10/1995,73.45,74.85,73.45,74.55,10942,11440
02/13/1995,75.45,75.9,74.8,75.4,593,11297
02/14/1995,74.95,75.85,74.95,75.4,594,10921
02/15/1995,75.8,76.15,74.65,75.35,1470,10384
02/16/1995,75.2,75.35,74.65,74.85,1308,9957
02/17/1995,75.05,75.85,74.75,75.45,2725,7695
02/21/1995,75.2,75.35,72.95,73.35,1664,6922
02/22/1995,72.55,73.25,70.55,70.65,1883,6028
02/23/1995,70.05,72.2,69.95,72.1,1201,5501
02/24/1995,71.45,72.2,71.2,71.25,1128,4747
02/27/1995,75.05,75.45,72.7,73.1,3014,11937
02/28/1995,72.55,72.95,70.85,71.6,2880,13807
03/01/1995,72.95,73.7,72.65,73,1293,13832
03/02/1995,73.55,74.65,71.7,72.15,882,14053
03/03/1995,72.15,72.8,70.45,70.65,921,14434
03/06/1995,70.45,71.85,68.65,68.85,1811,14867
03/07/1995,69.35,70.55,68.1,68.85,1460,15006
03/08/1995,69.6,71.95,68.85,70.85,1231,14612
03/09/1995,71.95,74.95,71.95,73.7,1619,14330
03/10/1995,73.15,74.4,72.75,73.35,721,14212
03/13/1995,72.85,73.05,71.95,72.65,768,14146
03/14/1995,72.65,77.45,72.65,77,2867,13198
03/15/1995,76.85,80.15,75.95,79.65,4504,12176
03/16/1995,79.6,79.75,77.9,78.9,1885,11340
03/17/1995,78.45,78.8,75.95,77.55,1668,11564
03/20/1995,77.45,77.85,76.15,77.35,1576,12051
03/21/1995,77.25,77.95,75.45,75.45,1850,11745
03/22/1995,71.05,74.25,71.05,74.1,1179,11743
03/23/1995,74.45,75.2,73.95,75.15,562,11695
03/24/1995,75.45,75.7,72.75,74.65,713,11796
03/27/1995,74.95,76.95,74.95,76.6,611,11782
03/28/1995,77.45,79.7,77.2,78.8,2163,11652
03/29/1995,78.55,78.55,76.95,77.45,897,11688
03/30/1995,77.5,78.15,76.35,77.3,716,11519
03/31/1995,77.25,77.45,76.05,76.7,664,11515
04/03/1995,76.2,77.85,76.05,77.1,1142,11545
04/04/1995,78.35,78.8,77.4,78.25,977,11358
04/05/1995,78.45,78.75,75.55,75.75,1022,11155
04/06/1995,75.75,75.95,74.45,74.95,1802,10301
04/07/1995,74.55,81.45,74.05,80.2,4910,11144
04/10/1995,78.45,80.45,78.45,79.25,1879,10837
04/11/1995,79.25,80.45,78.2,79.85,1885,9910
04/12/1995,79.8,80.95,79.2,80.7,1506,9175
04/13/1995,80.75,82.2,79.75,82,1920,8615
04/17/1995,82,85.05,82,83.45,1817,8371
04/18/1995,83.85,83.85,81.45,82.4,612,8147
04/19/1995,82.4,82.45,81,82.25,1866,7103
04/20/1995,81.65,82.25,81.25,81.25,1078,6781
04/21/1995,81.15,81.65,79.85,81.1,1846,5763
04/24/1995,81.05,81.05,79.75,79.95,910,5260
04/25/1995,78.55,79.25,78.05,78.05,2118,3800
04/26/1995,81.95,82.25,77.85,77.85,6649,14710
04/27/1995,74.95,77.25,74.05,75.1,4821,14123
04/28/1995,74.6,76.15,74.6,75.4,1367,14375
05/01/1995,75.1,76.75,74.75,76.65,1760,14182
05/02/1995,77.7,78.65,77.7,78.35,1780,14116
05/03/1995,78.65,79.15,78.05,78.95,622,14063
05/04/1995,79.05,79.7,78.45,79.05,693,13968
05/05/1995,78.7,79.3,77.55,79.3,793,13874
05/08/1995,79.7,79.85,78.65,78.75,396,13888
05/09/1995,77.45,78.45,76.55,77.6,1193,13690
05/10/1995,77.55,77.8,76.75,77.75,451,13631
05/11/1995,77.35,79.1,77.2,78.6,844,13773
05/12/1995,79.25,79.7,78.7,79.2,904,13739
05/15/1995,78.25,78.35,75.55,75.85,1331,14074
05/16/1995,76.7,76.75,75.7,76.2,516,13946
05/17/1995,76.25,76.95,76.1,76.55,344,13987
05/18/1995,76.3,76.45,76.1,76.35,208,13927
05/19/1995,76.35,80.45,76.2,80.3,2133,13813
05/22/1995,79.55,80.15,78.3,78.9,813,13527
05/23/1995,78.95,79.7,78.6,78.85,437,13465
05/24/1995,79.25,79.65,78.55,79,506,13396
05/25/1995,78.6,79.1,78.05,78.95,457,13450
05/26/1995,79.15,82.15,78.95,81.6,3828,13595
05/30/1995,81.7,81.7,79.55,81.2,1354,13372
05/31/1995,81.2,81.35,79.9,80.15,677,13214
06/01/1995,78.25,79.2,76.2,76.4,4104,12451
06/02/1995,76.55,77.55,76.55,77.15,1271,11704
06/05/1995,76.95,78,75.75,75.85,1275,11475
06/06/1995,75.95,76.65,72.55,72.65,3801,11773
06/07/1995,72.05,72.65,69.2,71.45,4513,12467
06/08/1995,71.4,72.95,71.35,71.6,1250,11946
06/09/1995,72.35,72.35,71.7,72.05,677,11682
06/12/1995,72.05,72.35,71.2,72.05,1484,10961
06/13/1995,72.35,73.45,71.5,72.9,1466,10040
06/14/1995,72.85,73.35,71.5,72.35,1696,9000
06/15/1995,72.25,76.35,72.25,75.25,2196,8037
06/16/1995,74.05,75.95,74.05,74.95,701,7790
06/19/1995,74.7,74.7,70.25,70.45,1167,7417
06/20/1995,69.65,72.95,69.2,71.6,1093,6937
06/21/1995,72.05,72.75,71.7,72.6,965,6304
06/22/1995,72.45,72.7,72,72.4,576,6029
06/23/1995,72.25,72.95,72.15,72.85,787,5641
06/26/1995,76.95,77.2,76.15,76.25,1612,14872
06/27/1995,76.05,76.35,74,74.55,1224,15030
06/28/1995,74.55,74.7,71.35,71.55,4221,16230
06/29/1995,71.4,72.05,69.95,72,2550,17257
06/30/1995,72.45,75.95,71.2,74.95,3474,17168
07/03/1995,75.05,75.55,74.05,74.15,366,17164
07/05/1995,74.05,74.15,71.25,71.25,912,17348
07/06/1995,71.95,71.95,66.7,68.3,2972,18047
07/07/1995,67.45,68.85,66.25,68,1424,17996
07/10/1995,68.2,68.65,67.55,67.65,747,17853
07/11/1995,67.85,68.4,66.7,67.15,1048,17737
07/12/1995,68.35,68.45,67.2,67.75,1032,17461
07/13/1995,68.95,69.05,68.15,68.65,818,17242
07/14/1995,69.05,69.05,67.85,68.7,686,17325
07/17/1995,69.1,69.15,67.25,67.55,961,17072
07/18/1995,67.45,70.2,67.05,69.3,1357,16887
07/19/1995,69.45,69.65,68.95,69.35,783,16659
07/20/1995,69.65,70.85,69.65,70.65,969,16528
07/21/1995,71.4,73.35,71.4,73.15,2637,15741
07/24/1995,73.65,73.85,71.65,73.2,867,15267
07/25/1995,72.95,74.7,72.45,74.1,1512,14900
07/26/1995,74.4,74.65,73.35,73.45,994,14438
07/27/1995,73,73.95,72,73.6,1128,14305
07/28/1995,73.75,75.65,73.6,75.55,1491,13937
07/31/1995,76.45,80.05,75.75,79.2,7443,11393
08/01/1995,79.7,80.05,77.15,77.9,2332,10723
08/02/1995,76.45,76.95,73.45,74.55,2632,10088
08/03/1995,74.95,75.15,72.15,72.95,1844,9839
08/04/1995,73.45,74.7,71.1,72.3,2050,9258
08/07/1995,71.85,72.95,71.65,72.2,386,8839
08/08/1995,71.65,72.5,71.3,71.95,594,8662
08/09/1995,72.45,73.65,68.25,68.45,2653,8519
08/10/1995,68.95,72.25,68.7,71.95,924,8259
08/11/1995,71.45,73.95,71.45,73.6,1162,7965
08/14/1995,73.35,78.95,72.45,78.8,2581,7684
08/15/1995,78.8,81.45,77.8,78.4,2997,7482
08/16/1995,78.4,79.15,77.85,78.35,915,7015
08/17/1995,78.45,78.7,75.55,76.2,1150,6581
08/18/1995,75.9,79.7,75.05,79.45,1245,6168
08/21/1995,79.45,79.45,77.65,78.1,392,6084
08/22/1995,77.9,78.45,76.35,78,918,5445
08/23/1995,78.4,78.45,77.7,78.15,1517,4590
08/24/1995,78.45,80.95,78.45,80.9,1794,3941
08/25/1995,81.3,81.45,78.75,78.85,964,3230
08/28/1995,80.95,82.05,78.45,81.7,2066,9947
08/29/1995,81.45,81.55,79.75,80.3,1618,10516
08/30/1995,79.8,81.75,79.45,80.3,1118,10819
08/31/1995,80.85,81.95,80.45,81.6,1462,11588
09/01/1995,82.15,84.45,82.15,83.4,1978,12032
09/05/1995,83.55,85.05,82.85,84.75,1492,12439
09/06/1995,83.95,84.45,83.05,83.55,1031,12514
09/07/1995,82.65,83.45,80.95,82.2,1938,12685
09/08/1995,82.45,83.35,81.65,83.2,970,12679
09/11/1995,83.2,84.7,83.2,83.8,614,12756
09/12/1995,83.45,83.95,82.55,83.15,521,12830
09/13/1995,83.3,87.2,83.15,85.85,2347,13524
09/14/1995,86.2,86.85,85.7,86.1,1035,13724
09/15/1995,86.15,87.7,85.15,85.4,1374,13863
09/18/1995,84.2,84.45,81.7,82.25,2275,13403
09/19/1995,82.2,83.85,82.2,82.8,598,13404
09/20/1995,82.35,85.2,81.95,84.9,976,13467
09/21/1995,85.35,85.85,84.55,84.75,478,13128
09/22/1995,84.75,86.15,83.45,83.9,1202,12898
09/25/1995,84.05,84.45,79.45,80.65,4249,11631
09/26/1995,80.45,81.95,80.1,81.3,894,11323
09/27/1995,81.45,82.15,80.8,80.95,722,11209
09/28/1995,80.95,82.95,80.45,82.55,839,11252
09/29/1995,83.75,84.25,80.7,80.8,1738,11257
10/02/1995,80.05,82.2,79.95,81.8,1234,11286
10/03/1995,82.15,83.35,81.7,82.75,862,11037
10/04/1995,83.45,84.05,82.25,82.75,1014,10747
10/05/1995,83.45,83.45,82.35,82.75,625,10455
10/06/1995,83.35,83.85,81.7,83.25,1248,10667
10/09/1995,84.7,89.45,84.65,88.35,2679,10456
10/10/1995,88.4,88.55,86.35,86.7,1146,10261
10/11/1995,87.55,88.45,85.95,86.3,1185,10017
10/12/1995,86.75,88.35,85.35,88.15,1063,9635
10/13/1995,88.45,89.95,88.15,88.4,1357,9643
10/16/1995,87.75,88.95,87.75,88.75,727,9460
10/17/1995,88.95,91.25,86.7,87,2214,8532
10/18/1995,86.55,89.05,86.4,88.9,2455,7116
10/19/1995,89.95,91.35,89.45,89.45,1504,6350
10/20/1995,89.75,90.6,89.25,90.55,987,5646
10/23/1995,91.1,91.55,90.45,90.95,1628,4784
10/24/1995,91,91.05,89.4,90.9,720,4037
10/25/1995,90,90.65,88.15,88.35,1116,3527
10/26/1995,90.3,90.9,89.7,90.75,588,13914
10/27/1995,90.55,90.55,89,89.65,1588,14300
10/30/1995,89.35,90.75,89.2,89.25,1186,14908
10/31/1995,88.95,90.45,88.05,90.3,2078,15761
11/01/1995,90.3,98.45,90.15,96.65,3321,17146
11/02/1995,95.25,95.65,92.65,93.9,2459,17262
11/03/1995,94.15,97.1,94.15,96.25,2374,17844
11/06/1995,96.75,96.75,94.25,94.6,1344,18078
11/07/1995,93.75,96.95,93.3,96.45,1755,18549
11/08/1995,96.35,96.5,95.55,96.15,905,18409
11/09/1995,95.7,96.05,94.9,95.25,944,18586
11/10/1995,94.9,95.1,93.95,94.15,923,18611
11/13/1995,93.55,94.7,93.35,94.35,685,18622
11/14/1995,94.35,95.15,92.6,92.85,1604,18638
11/15/1995,91.95,94.6,91.95,94.3,2146,18212
11/16/1995,94.85,96.6,94.45,94.55,1718,18232
11/17/1995,95.45,96.55,94.75,96.05,905,18206
11/20/1995,96.7,96.75,94.95,96.15,1580,18189
11/21/1995,96.55,96.55,95.35,95.6,561,18043
11/22/1995,95.3,95.45,94.75,95.3,449,17970
11/27/1995,95.3,95.3,93.45,94,1255,17723
11/28/1995,93.55,96.05,93.55,95.85,1151,17373
11/29/1995,96.3,96.6,95.55,95.9,1221,17582
11/30/1995,95.85,99.05,95.1,98.35,2627,18030
12/01/1995,97.5,97.95,96.65,97.6,1576,18276
12/04/1995,97.35,97.6,96.7,96.75,559,17826
12/05/1995,97.25,98.05,96.7,98,721,17866
12/06/1995,97.95,98.7,97.25,98.6,592,17768
12/07/1995,98.55,98.65,97.75,97.85,512,17622
12/08/1995,98.45,98.75,97.5,98.4,1233,16719
12/11/1995,98.25,98.95,98.15,98.85,462,16705
12/12/1995,97.95,98.2,89.45,90.85,11427,13665
12/13/1995,91.95,92.7,88.5,88.85,3256,11511
12/14/1995,88.95,90.6,88.75,89.8,1609,10744
12/15/1995,89.45,89.65,86.7,86.95,2108,10246
12/18/1995,87.05,87.15,85.85,87,1837,9177
12/19/1995,88.2,88.35,87.4,87.75,1257,8704
12/20/1995,87.65,91.15,87.65,90.75,1880,7878
12/21/1995,90.25,91.95,90.25,91.8,663,7237
12/22/1995,91.05,91.15,89.25,90.55,947,6573
12/26/1995,94.4,96.7,94.4,95,1442,10347
12/27/1995,93.7,93.95,92.85,93.3,1421,11052
12/28/1995,91.7,92.45,91.7,92.3,1668,11815
12/29/1995,92,92.3,91.1,92,2274,12725
01/02/1996,92,94.35,92,93.7,1223,13069
01/03/1996,93.95,94.15,90.7,90.75,2696,13758
01/04/1996,91.95,94.65,91.95,93.75,1402,13924
01/05/1996,94.75,95.7,92.75,93.05,2240,14272
01/09/1996,95.95,96.5,92.95,93.85,2733,14314
01/10/1996,93.05,93.55,87.45,88.85,5340,15860
01/11/1996,88.15,89.45,86.95,88.65,2192,16216
01/12/1996,88.25,89.7,88.25,89.3,1074,16147
01/15/1996,88.2,89.05,87.45,87.75,1133,16142
01/16/1996,87.75,90.45,85.95,89.1,2128,16155
01/17/1996,88.7,90.35,88.25,88.55,1382,15572
01/18/1996,88.75,89.2,87.95,88.05,710,15675
01/19/1996,88.25,90.35,88.25,88.75,1277,15588
01/22/1996,88.35,88.45,86.2,86.55,1752,15413
01/23/1996,86.45,87.45,86.25,86.75,864,15205
01/24/1996,86.65,88.2,86.65,86.95,846,15293
01/25/1996,87.35,88.95,86.95,88.9,1434,15406
01/26/1996,88.75,89.65,88.35,88.55,50,15156
01/29/1996,88.05,92.15,87.95,89.95,2222,14762
01/30/1996,90.95,91.45,89.15,90.65,1443,14310
01/31/1996,91.5,97.95,91.5,97.7,4739,13734
02/01/1996,99.45,107.7,98.45,103.65,9340,14301
02/02/1996,103.65,103.95,93.65,97.3,7166,13730
02/05/1996,98.95,101.95,87.95,92.55,5691,12643
02/06/1996,91.05,93.7,89.05,89.9,3315,11026
02/07/1996,89.7,92.25,89.45,91.4,1293,10437
02/08/1996,91.45,93.35,90.35,92.85,1127,9854
02/09/1996,93.05,95.65,93.05,95.55,1282,9672
02/12/1996,96.05,97.25,95.35,95.85,1693,9095
02/13/1996,94.55,95.7,94.55,95,589,8816
02/14/1996,96.45,97.2,95.25,96.4,538,8774
02/15/1996,96.75,96.95,94.75,95.65,1011,8473
02/16/1996,96.35,96.65,95.35,95.5,1009,7974
02/20/1996,94.95,95.7,94.2,95.05,722,7517
02/21/1996,94.35,95.9,94.35,95.6,1126,6691
02/22/1996,95.95,96.95,95.65,95.9,1633,5908
02/23/1996,95.95,96.55,94.55,94.65,1631,4515
02/26/1996,94.55,96.2,94.05,95.8,1470,10047
02/27/1996,96.35,97.7,96.35,97.05,1979,10736
02/28/1996,97.55,98.15,97.05,97.85,1498,11443
02/29/1996,98.25,98.9,97.2,98.8,2192,12199
03/01/1996,98.95,99.65,98.85,99.25,1360,12179
03/04/1996,99.75,99.85,98.2,99.25,997,12386
03/05/1996,99.55,99.65,98.85,98.9,920,12196
03/06/1996,99.2,100.95,98.95,100.9,1470,12561
03/07/1996,100.9,100.95,99.7,100.6,713,12494
03/08/1996,100.9,109.45,100.05,109.2,8536,16178
03/11/1996,104.45,108.45,104.45,107.9,2238,16610
03/12/1996,105.95,106.95,104.5,105.95,1532,16699
03/13/1996,106.25,106.35,103.7,104.7,1005,16712
03/14/1996,104.95,107.45,104.45,106.85,1723,17251
03/15/1996,106.95,107.6,105.55,106.55,961,16993
03/18/1996,107.3,107.45,105.7,105.7,574,17157
03/19/1996,104.75,105.3,101.45,103.25,2667,16846
03/20/1996,103,104.15,102.35,103.1,1663,16202
03/21/1996,102.75,105.55,102.75,105.35,824,16196
03/22/1996,104.85,105.05,103.7,103.8,399,16117
03/25/1996,103,104.45,99.95,104.2,1758,15850
03/26/1996,103.95,104.45,102.2,103.1,854,15731
03/27/1996,102.85,103.35,102.45,103.2,375,15756
03/28/1996,103.15,103.2,101.45,101.5,856,15456
03/29/1996,101.25,101.95,100.95,101.1,1149,15336
04/01/1996,100.7,100.85,98.45,98.7,4134,13910
04/02/1996,99.35,100.85,99.35,99.85,1076,13581
04/03/1996,99.65,101.6,99.25,99.65,863,13309
04/04/1996,99.05,101.55,99.05,101.3,626,12972
04/08/1996,102.25,105.45,102.25,104,1583,12414
04/09/1996,103.45,103.45,102.05,102.5,618,12186
04/10/1996,102.5,104.45,102.15,103.9,462,12075
04/11/1996,103.25,104.05,102.95,103.45,1071,11432
04/12/1996,103.45,104.2,103.25,104.2,581,11193
04/15/1996,103.45,103.7,101.45,102.05,1725,10440
04/16/1996,102.45,103.7,101.45,101.65,339,10251
04/17/1996,101.05,101.2,99.95,100.4,2041,9528
04/18/1996,99.75,101.95,99.7,100.7,937,8870
04/19/1996,100.45,101.25,100.2,100.9,946,8310
04/22/1996,98.95,105.25,98.95,104.65,2248,7797
04/23/1996,104.25,105.35,103.95,105.3,2357,6047
04/24/1996,104.95,108.2,104.65,108.1,3118,4656
04/25/1996,107.95,109.95,107.05,109.45,1195,4102
04/26/1996,108.05,108.75,107.05,108.35,2754,13697
04/29/1996,107.85,108.25,104.7,106.35,1593,14283
04/30/1996,105.05,105.85,104.95,105.7,1314,14652
05/01/1996,102.45,105.2,102.45,104.5,1801,14423
05/02/1996,103.7,104.55,102.95,103.1,1328,14585
05/03/1996,103.7,104.35,99.95,100.55,4476,13153
05/06/1996,100.85,101.95,100.05,101.35,838,12531
05/07/1996,100.75,101.65,100.2,100.95,555,12368
05/08/1996,100.35,100.55,98.65,99.4,2382,12106
05/09/1996,99.95,100.35,98.75,99,616,12089
05/10/1996,99.6,100.15,94.45,94.9,7335,11727
05/13/1996,94.05,94.4,90.95,91.25,5718,11559
05/14/1996,91.65,92.25,88.65,88.8,4341,12075
05/15/1996,88.95,89.85,87.95,88.9,2474,12327
05/16/1996,88.65,92.3,88.65,91.35,1679,12253
05/17/1996,91.9,95.1,91.75,94.95,2151,11721
05/20/1996,94.7,94.95,91.45,91.95,1062,11739
05/21/1996,92.75,93.65,92.05,92.1,530,11659
05/22/1996,92.2,93.05,92.2,92.85,214,11636
05/23/1996,93.7,94.3,91.95,92.65,523,11680
05/24/1996,93.35,93.55,92.25,93.4,294,11593
05/28/1996,93.85,93.95,91.95,92.1,381,11560
05/29/1996,91.55,91.7,90.85,91.15,702,11446
05/30/1996,90.05,92.7,90.05,91.95,1013,11404
05/31/1996,91.9,95.85,91.55,95.45,2152,10911
06/03/1996,95.35,95.45,93.35,94.35,1141,10536
06/04/1996,94.35,94.55,93.65,93.7,316,10248
06/05/1996,93.45,95.65,93.05,94.35,1082,10269
06/06/1996,94.45,94.7,93.85,94.45,427,10126
06/07/1996,94.65,96.35,92.55,92.7,2256,9736
06/10/1996,92.7,92.85,90.75,92.55,1120,9669
06/11/1996,92.75,93.35,90.55,90.6,745,9503
06/12/1996,90.45,92.45,89.95,91.2,1186,9601
06/13/1996,90.95,92.4,90.95,91.6,866,9307
06/14/1996,91.55,93.7,91.55,92.9,637,9210
06/17/1996,93.35,94.35,93.05,94.2,1280,8617
06/18/1996,94.95,97.1,94.75,97.05,3943,6929
06/19/1996,97.15,97.95,93.45,94.8,3040,5812
06/20/1996,93.95,95.35,93.55,95.25,702,5171
06/21/1996,93.95,94.2,93.5,94.05,971,4741
06/24/1996,93.25,93.45,92.7,93.3,504,4573
06/25/1996,93.15,93.65,92.75,93.6,452,4269
06/26/1996,90.85,92.25,90.75,91.9,1220,10072
06/27/1996,91.85,91.85,90.05,91.05,1013,10350
06/28/1996,91.25,91.65,90.85,91.2,1180,10785
07/01/1996,91.2,92.5,90.45,92.45,683,10873
07/02/1996,93.25,94.7,92.65,93.85,1425,10785
07/03/1996,94.95,95.7,93.5,93.9,1955,10281
07/08/1996,94.45,94.7,92.15,92.8,872,10224
07/09/1996,92.7,93.85,92.7,93.2,670,10292
07/10/1996,92.25,92.7,88.95,89.1,2846,10699
07/11/1996,90.1,90.15,81.95,82.15,5536,12041
07/12/1996,81.45,83.7,81.45,82.85,1731,12401
07/15/1996,83.05,83.85,82.55,83.25,748,12201
07/16/1996,83.45,84.8,83.45,84.55,800,12118
07/17/1996,84.1,84.3,83.8,84.15,270,12045
07/18/1996,84.7,86.15,83.25,85.35,810,12019
07/19/1996,85.4,85.95,85.15,85.45,260,11985
07/22/1996,85.3,85.3,81.7,82.7,822,11869
07/23/1996,82.65,83.15,80.45,81.7,1332,12225
07/24/1996,82.7,85.2,82.7,84.4,1050,11897
07/25/1996,84.25,85.85,83.85,85.1,516,11795
07/26/1996,84.85,85.15,83.25,84.55,627,11726
07/29/1996,84.55,88.2,84.45,86.9,2316,11381
07/30/1996,87,87.2,86.35,86.6,370,11283
07/31/1996,86.2,88.45,85.95,88.05,2037,11354
08/01/1996,87.45,88.2,86.95,87.2,1117,11096
08/02/1996,86.7,86.85,83.15,83.35,1813,12441
08/05/1996,83.35,84.15,82.85,83.85,701,10642
08/06/1996,84.45,85.45,81.45,84.65,1349,10844
08/07/1996,84.95,84.95,83.05,84.05,380,10659
08/08/1996,84.3,85.7,84.1,85.65,600,10785
08/09/1996,86.45,86.7,84.75,84.95,599,10734
08/12/1996,86.05,87.65,86.05,87.6,1312,10250
08/13/1996,87.7,87.75,84.2,84.7,1565,9938
08/14/1996,85.15,86.05,83.95,84.1,1542,9272
08/15/1996,84.45,90.45,83.95,85.35,2536,8522
08/16/1996,85.95,91.45,85.95,91.3,2919,7632
08/19/1996,91.45,94.2,89.7,93.45,3049,6442
08/20/1996,93.45,93.55,91.35,92.2,1604,5386
08/21/1996,91.35,91.95,91,91.7,826,5180
08/22/1996,92.15,92.95,90.7,92.55,738,4976
08/23/1996,93.35,95.3,92.25,94.7,1120,4622
08/26/1996,89.85,89.85,88.55,89.15,1639,8286
08/27/1996,88.85,88.95,86.2,86.25,1097,8372
08/28/1996,86.25,86.25,85.15,85.75,1004,8567
08/29/1996,86.15,86.8,85.55,86.2,1230,9077
08/30/1996,86.25,86.65,84.95,85.3,657,9172
09/03/1996,85.7,85.7,76.45,78.55,2613,9448
09/04/1996,79.25,80.7,75.95,76.65,5333,8610
09/05/1996,76.95,77.85,74.45,74.55,3580,8731
09/06/1996,74.55,78.45,74.55,77.3,1443,8554
09/09/1996,77.05,79.45,76.35,78.9,797,8765
09/10/1996,78.5,80.45,78.45,78.65,406,8703
09/11/1996,79.15,79.35,76.7,77.25,768,8692
09/12/1996,77.85,78.25,76.7,77.45,283,8680
09/13/1996,77.45,78.65,77.45,78,355,8752
09/16/1996,78.25,78.9,75.95,76.25,774,8802
09/17/1996,76.25,79.65,76.25,79.6,802,8696
09/18/1996,79.85,80.2,76.35,76.9,914,8661
09/19/1996,77.35,78.35,76.9,78.3,306,8629
09/20/1996,78.15,78.15,77.45,77.9,129,8626
09/23/1996,77.95,77.95,76.05,76.3,605,8745
09/24/1996,76.95,77.45,76.25,77.05,290,8732
09/25/1996,77.45,79.95,77.45,79.55,1531,8441
09/26/1996,79.9,84.55,79.9,84.35,3832,7602
09/27/1996,84.25,85.65,83.45,85.15,1487,7046
09/30/1996,85.45,86.7,83.95,86.6,1570,7040
10/01/1996,86.6,86.7,81.45,81.5,1187,6880
10/02/1996,82.35,82.9,81.5,82.1,873,6972
10/03/1996,82.45,83.85,82.45,83.55,634,7030
10/04/1996,83.95,85.95,83.95,84.65,701,6913
10/07/1996,84.75,86.35,83.95,86.05,1208,6808
10/08/1996,86.35,87.4,85.95,87.35,1861,6567
10/09/1996,85.95,86.6,83.45,84.65,544,6499
10/10/1996,83.55,84.35,82.65,83.65,576,6354
10/11/1996,81.4,82.95,78.95,82.7,938,6512
10/14/1996,83.15,83.65,82.75,83.4,275,6345
10/15/1996,83.45,86.35,83.4,86.25,389,6345
10/16/1996,86.55,86.7,81.7,83.25,978,5913
10/17/1996,82.25,84.25,81.95,83.6,347,5904
10/18/1996,83.7,83.7,82.45,83.1,469,5950
10/21/1996,83.15,83.45,82.15,82.95,265,6000
10/22/1996,82.95,83.05,81.45,81.45,458,5832
10/23/1996,81.35,81.45,79.35,79.4,1065,5823
10/24/1996,79.35,81.45,79,81.45,534,5870
10/25/1996,81.9,82.45,81.5,82.45,514,5773
10/28/1996,72.95,76.45,72.45,75.75,1096,7989
10/29/1996,73.45,74.45,72.45,72.7,1238,8330
10/30/1996,71.7,73.2,71.7,72.8,535,8435
10/31/1996,72.2,73.25,70.85,71.25,1123,8530
11/01/1996,70.85,71.65,70.55,70.65,972,8649
11/04/1996,70.85,71,68.55,68.8,2007,8957
11/05/1996,69.05,70.25,68.65,69.9,918,9193
11/06/1996,70.6,70.7,70,70.2,629,9393
11/07/1996,70.35,71.15,70.35,70.8,717,9468
11/08/1996,70.3,70.35,68.7,69.1,936,9679
11/11/1996,69.1,71.95,69.1,71.8,3227,11505
11/12/1996,71.8,71.95,70.7,71.05,561,11518
11/13/1996,71.45,71.55,70.75,71.35,315,11550
11/14/1996,72.05,72.05,70.45,70.6,897,11695
11/15/1996,70.7,71.7,70.55,71.2,623,11788
11/18/1996,71.95,72.45,71.7,72.45,930,11815
11/19/1996,72.25,72.65,67.95,68.6,2812,12332
11/20/1996,68.7,69.45,68,68.05,1907,12812
11/21/1996,68.1,69.7,67.75,68,1127,13026
11/22/1996,68.2,68.45,67.9,67.9,353,13165
11/25/1996,68.25,68.25,66.05,66.35,2024,13650
11/26/1996,66.65,68.85,66.45,68.45,1296,13780
11/27/1996,68.05,68.75,66.45,68.6,0,13846
12/02/1996,69.15,69.35,66.55,66.85,1269,14092
12/03/1996,66.65,67.85,66.65,67.75,661,13940
12/04/1996,67.95,68.15,67.5,67.8,337,13965
12/05/1996,67.8,68.35,65.95,66.3,1223,14253
12/06/1996,66.25,66.55,65.15,66.5,1905,11321
12/09/1996,65.7,66.05,59.7,60.45,2683,11448
12/10/1996,61.05,63.35,61.05,62.65,1616,10907
12/11/1996,62.7,63.05,61.75,62.3,678,10423
12/12/1996,62.3,62.85,61.95,62.2,861,10165
12/13/1996,63.15,64.65,62.95,63.85,1143,10019
12/16/1996,64.55,64.65,62.7,62.85,1459,9716
12/17/1996,62.35,62.95,61.05,61.85,1414,9100
12/18/1996,62.2,62.35,60.25,60.3,717,8900
12/19/1996,60.45,61.55,59.55,59.65,1214,8482
12/20/1996,60.7,60.95,58.7,58.85,2034,7690
12/23/1996,57.85,57.85,53.65,54.35,2513,6864
12/26/1996,58.15,60.45,57.2,57.3,1734,16386
12/27/1996,57.75,58.45,53.25,53.3,2860,17380
12/30/1996,53.1,53.45,50.7,51.55,3044,18206
12/31/1996,51.55,53.8,51.45,51.6,2199,18530
01/02/1997,51.15,53.25,50.1,51.25,2002,19003
01/03/1997,51.45,52.45,50.65,51.85,923,19280
01/06/1997,52.95,54.2,52.85,53.05,2153,19863
01/07/1997,53.25,53.75,52.95,52.95,1571,20045
01/08/1997,52.95,53.25,51.45,51.55,1964,20540
01/09/1997,51.2,51.35,49.25,49.3,2718,21414
01/10/1997,49.95,49.95,49,49.1,1323,21365
01/13/1997,48.8,51.1,47.85,51,1829,21612
01/14/1997,51.95,54.45,51.25,53.8,2747,21624
01/15/1997,53.3,53.45,50.65,51.2,2041,21914
01/16/1997,51.5,52.15,51.45,51.85,1464,22051
01/17/1997,52.25,52.95,51.2,51.35,1141,22255
01/20/1997,55.85,58.45,55.65,57.3,4929,21601
01/21/1997,57.85,59.2,57.15,58.1,2918,21188
01/22/1997,58.35,59.95,58.25,58.3,2117,20798
01/23/1997,58.95,59,53.7,55.35,3157,20488
01/24/1997,55.35,55.55,54.05,54.95,1466,20293
01/27/1997,56.55,64.95,56.55,64.95,6415,18780
01/28/1997,65.25,70.45,62.45,65.2,5959,16135
01/29/1997,63.95,64.35,59.55,59.9,3923,16237
01/30/1997,59.9,60.45,57.95,58.75,1732,16027
01/31/1997,60.95,60.95,58.7,58.8,2246,16077
02/03/1997,56.45,58.8,56.45,57.95,2033,15492
02/04/1997,58.25,58.3,55.5,55.6,2166,15117
02/05/1997,56.35,59.15,55.75,58,2835,15417
02/06/1997,57.65,57.65,55.95,56.5,1569,15304
02/07/1997,57.1,57.1,54.15,54.75,2149,12583
02/10/1997,54.3,54.3,51.95,52.1,2821,10560
02/11/1997,51.05,52.45,49.45,51.35,3531,10228
02/12/1997,43.95,46.2,43.95,46,4446,10428
02/13/1997,46.45,48.85,46,48.35,2597,9562
02/14/1997,48.35,50.95,48.25,49.95,2116,9190
02/18/1997,50.45,51.15,49.95,50.15,1274,8667
02/19/1997,49.7,51.35,49.05,51.25,1459,8165
02/20/1997,51.45,54.05,51.45,52.6,1723,7959
02/21/1997,52.65,52.65,50.2,50.5,1805,7355
02/24/1997,50.95,51.75,50.15,51.2,2532,6373
02/25/1997,51.4,51.75,50.65,51.25,1521,5867
02/26/1997,53.25,53.55,52.7,52.9,1723,12646
02/27/1997,52.9,53.1,51.45,51.75,2251,13285
02/28/1997,51.45,51.55,50.05,50.55,3156,14335
03/03/1997,49.95,53.85,49.75,53.25,2189,15082
03/04/1997,54.05,59.2,54.05,59.15,4934,14699
03/05/1997,59.95,59.95,55.95,57.5,4560,14705
03/06/1997,58.05,59.2,57.5,58.9,1739,14353
03/07/1997,59.25,59.75,57.6,58.4,1934,15124
03/10/1997,58.2,58.35,56.2,56.45,1887,15131
03/11/1997,53.95,54.2,50.95,53,3959,15038
03/12/1997,52.9,54.65,51.75,53.4,2810,14913
03/13/1997,53.35,56.6,53.1,54.75,2030,14531
03/14/1997,54.45,54.55,52.95,54.1,1012,14665
03/17/1997,54.35,55.95,54.35,55.1,1019,14656
03/18/1997,55.1,57.45,53.75,57.05,1503,15030
03/19/1997,57.45,58.35,55.85,56.4,2531,14942
03/20/1997,56.4,56.9,55.95,56.25,1092,14752
03/21/1997,56.7,56.75,54.95,55.15,903,14700
03/24/1997,54.65,56.45,54.05,56.15,1701,14811
03/25/1997,56.45,56.95,54.6,54.8,1197,14654
03/26/1997,54.3,54.4,53.15,53.25,1656,14451
03/27/1997,53.7,54.15,50.65,50.9,3366,14143
03/31/1997,49.45,49.45,47.45,47.8,4797,13709
04/01/1997,47.8,48.2,46.95,47.6,2524,12878
04/02/1997,48.45,49,47.95,48.8,1528,12681
04/03/1997,49.85,50.95,48.35,48.5,2350,12700
04/04/1997,48.2,48.45,44.95,46,3167,13364
04/07/1997,46.85,47.45,46,46.35,1162,12498
04/08/1997,46.45,47.45,44.05,44.25,1665,12139
04/09/1997,44.25,45.35,43.55,45.05,1200,11839
04/10/1997,45.45,46.25,45.45,45.45,802,11469
04/11/1997,44.95,47.2,44.95,47,1525,10883
04/14/1997,47.45,47.85,46.65,47.1,1182,10505
04/15/1997,47.15,47.15,45.35,46.25,1501,10132
04/16/1997,46,48.45,45.95,48.15,1161,9568
04/17/1997,48.35,48.35,46.75,47.15,684,9325
04/18/1997,47.05,47.65,46.55,46.95,703,8984
04/21/1997,47.2,48.2,45.95,46,2137,8152
04/22/1997,45.75,47.2,45.65,47.15,1707,7277
04/23/1997,47.05,47.7,47,47.2,2127,6371
04/24/1997,47.5,47.7,46.4,47.5,1180,5732
04/25/1997,47.95,51.15,47.35,47.6,3209,4956
04/28/1997,49.45,49.85,47.55,47.9,2688,16063
04/29/1997,47.9,47.9,44.45,46.4,5005,17125
04/30/1997,46.35,48.2,46.15,47.4,1996,17094
05/01/1997,47.15,47.35,46.7,47.15,1231,17182
05/02/1997,47.25,48.95,47.2,47.65,1338,17120
05/05/1997,48.25,48.25,46.2,46.35,1159,17396
05/06/1997,46.35,46.75,46,46.3,971,17666
05/07/1997,46.05,46.85,46.05,46.2,790,17806
05/08/1997,46.2,46.45,46.05,46.3,597,17743
05/09/1997,46.7,48.45,45.75,46.85,1839,17832
05/12/1997,46.85,53.75,46.35,53.65,6732,17735
05/13/1997,52.7,52.75,49.45,49.85,3460,17198
05/14/1997,49.8,52.05,49.25,51.95,1429,16868
05/15/1997,52.35,55.8,51.95,53.35,3716,16582
05/16/1997,53.65,56.7,53.45,56.35,3703,16234
05/19/1997,56.1,58.2,54.7,57.15,3006,16350
05/20/1997,56.45,57.05,53.45,54.1,2293,16501
05/21/1997,54.15,55.65,53.45,53.8,1262,16225
05/22/1997,53.45,56.15,52.25,54.15,2328,16354
05/23/1997,53.85,54.35,53,53.05,690,16092
05/27/1997,53.25,53.25,51.05,51.3,2146,16072
05/28/1997,50.85,51.65,49.7,49.7,2379,15917
05/29/1997,49.7,49.95,48.45,48.65,2233,15988
05/30/1997,48.35,49.1,47.75,48.05,2350,16501
06/02/1997,48.45,51.25,47.95,48.5,2288,16712
06/03/1997,48.65,50.95,48.05,48.95,1593,15922
06/04/1997,49.55,51.35,49.2,50.7,1421,15781
06/05/1997,51.35,52.2,50.4,50.9,1405,15734
06/06/1997,50.25,51.35,48.85,49.25,1353,15682
06/09/1997,48.55,49.2,47.95,48.35,1636,15906
06/10/1997,48.35,48.65,47.45,48.25,1319,16362
06/11/1997,48,50.45,47.85,50.45,1249,16286
06/12/1997,50.45,51.35,47.85,48.45,1696,16095
06/13/1997,48.45,48.55,46.7,47.65,2292,15892
06/16/1997,47.65,49.25,47.45,48.3,1066,15971
06/17/1997,48.65,48.95,46.95,47.35,1574,15741
06/18/1997,47.75,47.95,46.85,47.25,1371,15254
06/19/1997,47.25,48.45,46.8,47.55,1935,14671
06/20/1997,47.55,47.55,45.7,46,1997,12890
06/23/1997,46.2,46.7,42.75,44.1,4003,12416
06/24/1997,44.45,46.85,43.95,45.75,2346,10820
06/25/1997,45.5,45.85,45.05,45.1,2731,8912
06/26/1997,47.95,48.25,47.1,47.5,1637,17270
06/27/1997,47.45,47.65,46.85,46.95,1464,18100
06/30/1997,46.95,48.25,46.95,47.85,1867,18868
07/01/1997,47.45,47.95,47.1,47.35,1497,19455
07/02/1997,47.8,49.35,47.35,48.05,1445,19576
07/03/1997,48.15,48.95,47.9,48.9,918,19610
07/07/1997,48.9,49.7,47.45,47.8,1645,19638
07/08/1997,47.55,47.8,45.85,46.7,2336,19881
07/09/1997,46.95,46.95,44.95,45.85,1459,19863
07/10/1997,45.25,47.45,44.95,46.25,1364,19984
07/11/1997,46.2,47.25,45.85,46.4,625,20002
07/14/1997,47.25,47.35,46.25,47.15,744,19858
07/15/1997,47.15,47.45,45.55,45.95,697,19621
07/16/1997,46.35,46.55,45.45,46.25,545,19507
07/17/1997,46.25,46.55,45.2,45.3,734,19442
07/18/1997,45.55,45.75,44.8,44.9,931,19351
07/21/1997,44.8,46.55,44.8,46.45,812,19301
07/22/1997,46.05,46.85,44.95,45.4,835,19037
07/23/1997,45.65,47.15,45.1,45.3,1265,18956
07/24/1997,45.45,46.45,45.45,45.85,502,18891
07/25/1997,46.25,46.35,45.7,45.9,1301,18736
07/29/1997,46.85,48.95,46.85,48.6,3532,17987
07/30/1997,48.85,49.45,47.2,47.25,2408,17544
07/31/1997,47.25,47.6,46.55,47.3,2654,16725
08/01/1997,47.25,47.65,46.95,47,628,16689
08/04/1997,47.25,47.25,46.05,46.55,782,16427
08/05/1997,46.55,47.1,46.25,46.6,870,16095
08/06/1997,46.75,47.5,46.75,47.05,825,15674
08/07/1997,47.4,48.3,46.95,47.7,1025,15778
08/08/1997,47.85,50.85,47.55,48.85,4973,15538
08/12/1997,52.95,53.7,49.65,52.75,5663,14918
08/13/1997,52.25,52.65,50.7,50.7,1407,14043
08/14/1997,50.95,51.05,40.95,41.1,9755,14454
08/15/1997,38.95,41.55,38.95,40.35,6526,14137
08/18/1997,40.7,41.45,38.3,38.65,3769,12720
08/19/1997,39.05,40.95,39.05,40.5,124,11327
08/20/1997,40.95,41.25,39.95,40.5,1577,10129
08/21/1997,40.25,40.35,39.15,39.75,791,9941
08/22/1997,39.95,39.95,39.05,39.25,1389,9373
08/25/1997,39.1,39.85,38.95,39.05,2490,7920
08/26/1997,41.05,41.35,40.45,40.8,2764,15375
08/27/1997,40.75,41.45,40.45,41.35,1730,15720
08/28/1997,41.35,43.7,41.25,42.15,2354,16318
08/29/1997,42.45,42.9,40.7,41.4,2716,16679
09/02/1997,41.25,41.65,40.65,41.1,1818,17254
09/03/1997,41.25,41.65,40.95,41.1,873,17334
09/04/1997,42.15,42.7,40.75,40.95,2069,17906
09/05/1997,41.35,41.35,39.35,40.85,3018,18358
09/08/1997,41.45,41.45,40.05,40.4,1541,18353
09/09/1997,40.35,40.7,40.05,40.3,771,18417
09/10/1997,40.7,41.25,40.3,41.1,1188,18559
09/11/1997,41.45,42.25,40.35,42.2,1281,18657
09/12/1997,41.85,42.45,41.15,41.2,770,18663
09/15/1997,41.15,41.15,40.55,40.9,796,18458
09/16/1997,40.9,41.2,40.8,40.85,380,18555
09/17/1997,41.05,41.7,39.95,40.5,1211,18575
09/18/1997,40.55,40.95,40.15,40.3,588,18637
09/19/1997,40.2,40.65,40.15,40.6,376,18700
09/22/1997,40.8,40.8,39.95,40.15,660,18803
09/23/1997,40.15,41.45,39.95,40.7,1298,18540
09/24/1997,40.55,41.4,40.45,41.35,413,18544
09/25/1997,41.4,45.45,41.35,45.2,6595,18838
09/26/1997,44.7,45.05,43.2,44.65,3001,17970
09/29/1997,44.7,44.7,43.05,43.15,1226,17919
09/30/1997,43.15,45.55,43,43.55,2376,18336
10/01/1997,43.2,43.95,42.55,43.35,1196,18227
10/02/1997,43.35,45.15,43.35,44.5,1738,17623
10/03/1997,44.65,46.95,44.65,45.95,2828,17742
10/06/1997,46.05,46.05,45.05,46,2193,17857
10/07/1997,46,46,44.7,45,1130,17713
10/08/1997,45.05,45.05,43.7,44,1532,17616
10/09/1997,43.95,44.15,43.15,43.45,2014,17526
10/10/1997,36.45,39.35,36.45,38.25,10724,17320
10/13/1997,38.55,38.55,37.45,38,2965,16345
10/14/1997,38.35,39.45,37.65,38.6,1826,15259
10/15/1997,38.75,39.85,38.55,39.4,1188,14747
10/16/1997,39.65,40.05,39.05,39.75,2223,13429
10/17/1997,40.2,41.25,39.55,39.8,1647,12289
10/20/1997,39.45,40.35,39.45,40.15,2024,11217
10/21/1997,39.75,40.65,39.75,40.55,878,10674
10/22/1997,40.45,41.55,40.3,41.3,1541,10145
10/23/1997,41.55,42.15,40.15,40.35,1364,9270
10/24/1997,40.35,41.4,38.95,41.1,1257,8936
10/27/1997,44.05,44.65,44.05,44.1,1829,18047
10/28/1997,43.5,43.65,42.85,42.85,1812,18042
10/29/1997,42.95,43.95,42.7,43.35,1381,18608
10/30/1997,43.25,43.95,42.95,43.6,1749,19078
10/31/1997,43.6,43.6,41.95,42.05,2928,20865
11/03/1997,42.2,43.95,41.45,43.65,1756,20840
11/04/1997,43.65,46.85,43.5,46.2,4939,21180
11/05/1997,45.95,47.35,45.6,45.95,4397,20137
11/06/1997,45.75,46.3,44.55,44.65,2104,20089
11/07/1997,44.35,46.85,43.8,46.6,2118,20069
11/10/1997,46.9,49.45,46.75,49.35,4668,20185
11/11/1997,49.4,52.85,49.35,52.7,8877,21368
11/12/1997,52.85,55.25,51.95,55.1,7858,22931
11/13/1997,54.85,54.95,52.45,54.2,5307,23872
11/14/1997,54.15,54.75,53.45,53.6,2042,23876
11/17/1997,54.2,56.25,54.2,56.15,2987,24008
11/18/1997,56.45,57.95,55.7,56.1,4055,24687
11/19/1997,54.45,54.7,49.75,49.85,6380,23209
11/20/1997,49.65,51.2,49.5,50,2494,22836
11/21/1997,49.95,53.25,49.6,53.1,2478,22958
11/24/1997,53.35,54.65,53.1,54.2,1320,22977
11/25/1997,53.45,53.7,50.95,51.25,1516,22830
11/26/1997,50.85,52.35,50.45,51.25,1438,22498
12/01/1997,51.7,54.45,51.05,53.8,2040,22648
12/02/1997,54.05,54.7,51.45,51.6,1492,22054
12/03/1997,51.45,52.95,51.4,52.85,969,22122
12/04/1997,52.75,54.45,51.95,54.2,1341,22152
12/05/1997,54.2,54.55,51.45,51.95,1627,21814
12/08/1997,51.55,51.95,50.05,51.2,2296,21044
12/09/1997,51.45,55.95,51.45,54.6,3863,21679
12/10/1997,54.3,55.2,52.35,54.45,2473,21049
12/11/1997,54.7,54.85,54.05,54.4,2781,19726
12/12/1997,54.55,61.45,54.55,59.7,6660,20278
12/15/1997,59.45,62.5,58.95,62.15,5188,18271
12/16/1997,61.45,62.95,58.7,60.1,4791,17017
12/17/1997,58.95,59.95,55.45,58.25,4711,14808
12/18/1997,57.55,59.45,56.95,58.45,1307,14420
12/19/1997,57.55,59.45,56.95,58.15,4200,11877
12/22/1997,56.55,57.65,56.45,56.55,3064,9233
12/23/1997,56.55,56.6,55.55,55.95,1592,8693
12/24/1997,55.7,56.35,55.55,56.25,1847,7529
12/29/1997,61.25,62.55,60.75,60.85,3070,26533
12/30/1997,60.15,60.2,55.95,57.3,6026,26757
12/31/1997,56.65,56.75,54.45,55.15,16,26757
01/02/1998,55.15,55.15,55.15,55.15,155,25618
01/05/1998,53.45,53.95,51.45,52.7,7312,22115
01/06/1998,52.25,53.85,51.45,51.65,3202,21396
01/07/1998,51.55,52.95,51.45,51.95,3471,20883
01/08/1998,51.85,53.95,51.85,53.15,2237,20925
01/09/1998,52.15,53.7,52,53.5,3063,19976
01/12/1998,54.45,61.45,54.45,61.1,3764,19918
01/13/1998,61.8,62.4,58.65,59.05,2501,19722
01/14/1998,59.15,60.7,58.25,60.5,1189,19650
01/15/1998,60.25,69.45,60.15,68.55,8069,20968
01/16/1998,66.45,67.95,64.95,65.95,6200,22347
01/20/1998,65.8,66.2,65.4,65.55,1598,22318
01/21/1998,65,73.95,64.45,66.65,7012,23633
01/22/1998,66.4,71.45,66.25,70.55,3509,23497
01/23/1998,73.25,73.45,67.45,69.45,3246,23493
01/26/1998,68.4,69.85,67.95,69.6,803,23223
01/27/1998,68.95,71.15,68.7,69.35,1418,23297
01/28/1998,69.3,70.7,69.05,69.65,758,21044
01/29/1998,70.2,71.85,69.75,71.75,1525,20781
01/30/1998,71.95,75.45,70.45,74.6,3832,21079
02/02/1998,74.85,76.2,65.45,70.1,5362,19911
02/03/1998,70.4,70.45,67.05,69.1,1695,19460
02/04/1998,69.45,69.85,68.45,69.05,597,19370
02/05/1998,69.05,72.05,67.95,71.2,1524,19267
02/06/1998,71.05,71.95,69.9,71.9,1207,18779
02/09/1998,71.7,72.25,68.45,68.65,2047,18233
02/10/1998,66.7,68.85,66.55,68,2261,17273
02/11/1998,65.6,68,64.45,66.6,3351,16661
02/12/1998,66.95,67.25,66.2,66.65,591,16237
02/13/1998,67.15,67.85,66.25,67.25,890,16065
02/17/1998,66.65,68.7,66.35,68.3,809,15919
02/18/1998,67.7,69.05,67.15,68.15,1298,15598
02/19/1998,67.85,69.6,67.85,69.35,1502,15144
02/20/1998,70.05,73.15,70.05,71.95,5872,12083
02/23/1998,71.75,73.55,71.05,72.2,4166,9687
02/24/1998,72.45,72.95,67.45,68.85,4059,6115
02/25/1998,68.5,70.6,67.4,70.55,2751,4469
02/26/1998,73.8,75.45,73.6,73.65,2080,17615
02/27/1998,73.85,74.7,71.95,74.4,2365,18445
03/02/1998,76.45,79.45,74.85,75.75,4181,19433
03/03/1998,75.75,76.35,74.95,75.65,686,19459
03/04/1998,75.05,77.85,75.05,76.2,2023,19852
03/05/1998,76.45,77.85,75.95,76.8,1001,19643
03/06/1998,77.25,78.15,76.95,77.85,1253,19668
03/09/1998,78.35,79.15,77.45,77.5,1566,19726
03/10/1998,77,78.75,77,77.15,1739,19380
03/11/1998,77.45,78.35,77,77.4,928,19283
03/12/1998,77.85,79.05,77.35,78.15,1967,19463
03/13/1998,78.85,81.65,78.85,81.5,6356,21898
03/16/1998,80.75,81.75,79.75,81.45,1257,21744
03/17/1998,81.45,81.65,80.25,80.5,1751,21714
03/18/1998,79.55,80.3,78.45,80.05,1988,21883
03/19/1998,80.35,80.7,79.05,79.5,1562,21692
03/20/1998,79.35,82.05,78.95,81.25,2467,22024
03/23/1998,81.35,81.6,79.55,80,1346,22143
03/24/1998,79.6,80.35,79.5,80.15,715,22003
03/25/1998,79.85,80.25,79.05,79.45,1225,22723
03/26/1998,79.3,79.45,75.35,77.3,6519,20459
03/27/1998,77.35,80.45,76.85,79.8,2658,20589
03/30/1998,79.45,79.7,78,78.1,58,20423
03/31/1998,77.6,77.65,75.45,75.5,2694,19805
04/01/1998,75.2,75.45,73.45,73.5,3565,19131
04/02/1998,72.25,73.95,70.95,73.3,4867,17680
04/03/1998,73.3,74.85,72.55,74.3,1295,17180
04/06/1998,74.7,75.7,72.25,72.5,1546,17023
04/07/1998,71.25,71.45,69,69.1,3845,15811
04/08/1998,67.45,70.45,66.2,66.3,5296,14888
04/09/1998,65.45,67.45,64.95,65.55,3742,13192
04/13/1998,66.4,68.95,66.05,67.8,1456,12687
04/14/1998,67.45,68.75,67.45,68.05,1280,12496
04/15/1998,67.45,68.25,63.95,64.6,2728,12386
04/16/1998,64.45,64.45,62.2,62.4,3406,11750
04/17/1998,62.75,64.65,62.7,64,1480,10836
04/20/1998,63.65,65.95,63.65,65.2,984,10748
04/21/1998,65.35,65.8,63.05,63.75,2031,9730
04/22/1998,63.85,64.95,63.5,64.15,1765,8755
04/23/1998,64.55,66.7,63.95,66.2,2011,7792
04/24/1998,65.95,70.15,65.95,69.35,2515,6544
04/27/1998,73.35,74.35,72.65,73.55,2374,13735
04/28/1998,73.55,74.45,72.5,74.3,2367,14434
04/29/1998,75.55,77.95,74.55,77.6,6120,15435
04/30/1998,78.85,79.65,77.95,78.3,4451,16512
05/01/1998,78.7,79.2,76.7,77.25,3553,17193
05/04/1998,76.95,79.45,75.35,79.1,2494,17933
05/05/1998,81.65,87.5,81.65,86.8,10698,19396
05/06/1998,86.8,87.25,85,85.7,3405,20450
05/07/1998,85,85.45,84.35,85.2,1458,20613
05/08/1998,84.85,87.05,84.75,86.7,2229,20716
05/11/1998,87.45,88.45,83.75,86,3710,21499
05/12/1998,85.05,85.65,83.25,85.35,1628,21629
05/13/1998,87.45,87.7,85.35,86.6,3592,22844
05/14/1998,86.75,86.9,84.55,85.95,1454,22872
05/15/1998,84.45,84.5,81.45,81.8,2561,22552
05/18/1998,82.2,82.45,79.55,80.6,2209,22299
05/19/1998,80.65,80.65,77.5,79.5,3592,21834
05/20/1998,80.25,80.65,79.45,80,1784,21429
05/21/1998,80.35,83.85,79.55,83.1,2530,21646
05/22/1998,82.75,83.25,80.95,82.4,1434,21748
05/26/1998,82.45,82.9,78.75,78.95,1396,21312
05/27/1998,79.95,81.15,78.55,80.35,1328,21389
05/28/1998,79.95,80.35,78.55,80.25,997,20979
05/29/1998,80.45,80.55,79.25,80.35,969,20864
06/01/1998,79.15,80.6,79.05,79.8,1187,20957
06/02/1998,79.95,79.95,74.55,74.7,4931,19884
06/03/1998,74.2,75.75,73.55,75.1,2539,19305
06/04/1998,75.05,75.85,74.65,75.65,1372,18937
06/05/1998,75.45,75.75,74.2,75.2,2542,17845
06/08/1998,75.2,77.2,74.85,76.6,1803,17638
06/09/1998,76.25,76.85,73.95,74.45,1783,17438
06/10/1998,73.65,76.05,72.65,75.65,0,17223
06/11/1998,75.8,79.45,75.55,76.45,3357,17209
06/12/1998,75.45,76.35,74.05,75.8,1631,16536
06/15/1998,75.35,76.3,74.7,75.4,493,16248
06/16/1998,75.45,75.45,74.15,74.95,1582,15531
06/17/1998,74.9,74.9,73.75,73.95,1810,14808
06/18/1998,72.95,73.35,72.15,72.75,2858,13885
06/19/1998,72.65,72.7,70.95,72.6,3147,13541
06/22/1998,72.2,76.15,71.85,75.8,2286,12229
06/23/1998,76.15,76.7,75.95,76.4,1895,11228
06/24/1998,76.45,76.6,73.95,74.45,3168,8730
06/25/1998,73.7,74.45,72.95,73.85,1688,6312
06/26/1998,77.55,78.25,77.05,78.15,1514,14102
06/29/1998,78.75,79.45,78.55,79.15,1562,14600
06/30/1998,79.7,79.8,78.75,79.15,2074,15194
07/01/1998,79.15,79.45,77.95,79.05,1345,15402
07/02/1998,78.95,80.25,78.75,80.1,1148,15372
07/06/1998,80.85,81.45,79.95,80.55,1681,15599
07/07/1998,81.45,81.45,70.55,72.9,4899,15685
07/08/1998,73.45,75,69.95,70.2,8402,16310
07/09/1998,70.75,72.85,70.45,72.65,1970,16211
07/10/1998,73.95,75.25,72.85,75.15,1706,16536
07/13/1998,74.45,74.45,72.05,72.6,1101,16640
07/14/1998,72.75,77.45,72.15,76.6,2296,16344
07/15/1998,75.95,76.75,75.05,75.95,811,16298
07/16/1998,76.15,78.25,75.5,77.55,1456,15938
07/17/1998,77.35,78.25,76.65,77.55,738,15831
07/20/1998,76.85,76.95,74.45,76.8,1256,15871
07/21/1998,76.85,78.05,75.55,76.55,1084,15783
07/22/1998,76.25,76.9,75.35,76.2,613,15675
07/23/1998,75.85,76.95,75.25,76.85,601,15706
07/24/1998,76.85,76.85,75.7,76.55,496,15699
07/27/1998,76.45,79.2,75.55,78.7,2741,15076
07/28/1998,78.7,79.55,78.4,78.65,1171,14650
07/29/1998,78.95,80.35,78.75,79.05,1932,14395
07/30/1998,79.05,79.95,77.65,78.9,1292,14371
07/31/1998,79.2,80.15,78.55,79.4,796,14051
08/03/1998,79.85,80.05,78.95,79.25,792,13979
08/04/1998,78.45,79.95,77.7,79.8,1211,14171
08/05/1998,79.85,80.25,78.65,79.25,885,14005
08/06/1998,79.15,79.25,78.65,78.85,539,13939
08/07/1998,78.85,79.85,78.2,79.25,1472,13569
08/10/1998,78.95,79.4,78.05,78.4,1683,13074
08/11/1998,78.3,78.75,77.45,78.25,1572,12913
08/12/1998,78.05,83.45,77.85,78.15,5489,13527
08/13/1998,78.2,80.05,77.85,78.6,1767,13392
08/14/1998,79.2,87.45,79.2,83.9,7846,14138
08/17/1998,85.45,85.65,83.2,83.25,2600,13784
08/18/1998,83.7,84.35,82.45,84.25,1617,13562
08/19/1998,84.85,84.95,82.45,83.5,2310,12728
08/20/1998,83.65,84.1,83.05,83.5,552,12317
08/21/1998,83.55,83.7,82.75,83.5,1504,11902
08/24/1998,84,84.85,82.85,82.95,1313,10348
08/25/1998,82.95,83.25,81.45,82.25,848,9998
08/26/1998,86.05,88.45,85.25,88,3021,11526
08/27/1998,88.95,89.75,87.2,88.6,4396,13828
08/28/1998,88.15,88.45,86.7,88.2,4230,15757
08/31/1998,87.95,88.2,86.05,88.1,2919,16522
09/01/1998,88.5,88.95,87.7,88.3,1296,16621
09/02/1998,87.45,90.15,86.65,89.4,3347,17679
09/03/1998,89.4,89.75,88.5,89.05,1134,17886
09/04/1998,88.05,89.4,87.05,89.2,1388,17998
09/08/1998,88.75,90.05,88.15,89.55,1513,18278
09/09/1998,89.25,90.05,88.2,88.3,1854,18302
09/10/1998,88.05,88.05,82.95,83,7819,16498
09/11/1998,82.45,82.7,81,81.65,4276,15222
09/14/1998,82.7,83.45,80.45,81,2595,15307
09/15/1998,81.7,82.45,79.95,81.8,2990,15203
09/16/1998,81.8,81.8,80.85,81.45,978,15180
09/17/1998,80.95,81.7,80.7,80.95,647,15253
09/18/1998,80.95,81,76.55,76.85,4221,15277
09/21/1998,76.95,77.05,74.55,74.75,4255,15574
09/22/1998,75.45,78.7,75.35,77.3,1849,15691
09/23/1998,77.55,77.85,75.45,76.2,1442,15663
09/24/1998,76.4,76.7,73.65,74.85,2144,15929
09/25/1998,74.85,74.95,67.45,69.35,5823,16485
09/28/1998,69.15,72.25,68.45,70.2,1937,16494
09/29/1998,69.95,71.95,69.95,71.6,1509,16285
09/30/1998,72.05,72.05,71.1,71.45,1480,16107
10/01/1998,70.7,71.95,69.35,69.55,1497,16282
10/02/1998,68.55,69.45,65.95,68.9,3366,17379
10/05/1998,70.95,73.35,69.65,72.75,2236,17319
10/06/1998,72.7,73.95,71.35,73.65,1969,16599
10/07/1998,73.75,74.65,72.7,73.45,1129,16207
10/08/1998,73.45,73.95,71.25,72.4,1577,16327
10/09/1998,82.4,103.4,82.4,98.15,17291,13354
10/12/1998,101.45,101.7,98.55,98.8,6045,13041
10/13/1998,97.85,97.85,93.95,94.2,2801,13104
10/14/1998,93.25,94.45,92.25,94.4,3459,12170
10/15/1998,94.45,94.45,92.5,93.15,1610,11759
10/16/1998,93.55,93.95,92.45,92.65,13,11398
10/19/1998,93.45,93.85,92.7,92.95,959,9642
10/20/1998,93.45,93.45,89.25,91.65,3312,7905
10/21/1998,92.2,92.45,89.7,89.85,847,7415
10/22/1998,89.5,92.45,89.25,90.75,1638,6968
10/23/1998,91.35,91.45,90.35,91.2,1275,6374
10/26/1998,92.45,94.45,92.2,93.55,2394,10865
10/27/1998,93.95,94.05,91.45,92.45,1222,11105
10/28/1998,92.65,92.8,90.25,91.4,1946,11638
10/29/1998,91.9,92.7,91.25,91.55,1277,11898
10/30/1998,91.65,91.85,89.45,89.55,2617,12746
11/02/1998,89.85,90.95,88.55,88.8,1200,12982
11/03/1998,88.55,89.55,87.05,87.1,1347,13027
11/04/1998,87.15,89.85,87.15,88.35,977,13140
11/05/1998,88.65,89.75,88.55,89.65,816,13048
11/06/1998,90.2,91.5,89.2,90.8,1295,13016
11/09/1998,91.35,92.85,90.85,92.55,1451,13124
11/10/1998,92.45,93.7,90.95,91,1276,13088
11/11/1998,90.95,91.8,90.25,90.65,800,13106
11/12/1998,90.25,91.35,90.05,91.15,692,13148
11/13/1998,90.95,91.45,89.2,89.8,1390,13171
11/16/1998,90.1,90.25,87.65,88.3,1723,12961
11/17/1998,88.05,89.35,87.1,88.9,715,12926
11/18/1998,88.95,89.25,86.85,87.95,1282,12872
11/19/1998,88.25,89.95,88.25,88.7,718,12751
11/20/1998,88.25,88.85,87.05,88.4,866,12625
11/23/1998,88.2,89.45,88.2,89.4,438,12518
11/24/1998,89.7,91.45,89.7,91.1,1519,12661
11/25/1998,91.45,91.95,90.5,91.05,200,13182
11/30/1998,90.85,91.2,90.2,90.3,975,12904
12/01/1998,90.45,90.55,90,90.4,651,12988
12/02/1998,90.45,90.45,87.85,88.9,2063,13290
12/03/1998,88.15,88.9,88.15,88.65,550,13192
12/04/1998,88.9,89.3,88.05,89,2023,12193
12/07/1998,89.7,90.05,87.95,88.05,1686,12319
12/08/1998,86.45,86.45,78.15,78.25,8752,12878
12/09/1998,77.25,82.75,76.7,80.85,3767,12133
12/10/1998,80.55,82.6,80.55,82.6,1309,11662
12/11/1998,81.35,81.45,78.25,79.7,1043,11574
12/14/1998,77.95,79.4,76.65,76.75,1140,11355
12/15/1998,74.95,75.7,73.95,74.15,2264,11238
12/16/1998,74.7,81.45,74.6,79.35,2508,10827
12/17/1998,78.3,78.9,76.15,77.85,874,15072
12/18/1998,77.05,79.95,75.7,78.3,1750,11115
12/21/1998,77.95,78.2,73.75,74.35,1253,9964
12/22/1998,74.85,76.45,74.2,74.95,1386,9385
12/23/1998,76.05,77.15,75.15,76.45,1612,8711
12/24/1998,77.45,78.05,76.65,76.75,1065,7939
12/28/1998,80.95,80.95,79.3,80.2,1203,12086
12/29/1998,80,80.2,77.95,79.55,2966,13216
12/30/1998,79.4,79.4,77.7,78.3,1708,13728
12/31/1998,77.85,77.95,74.95,75.75,2387,14730
01/04/1999,74.95,75.95,73.45,74.05,2883,15864
01/05/1999,75.35,76.95,73.95,76.35,2209,16270
01/06/1999,73.95,74.95,67.55,73.45,4134,16686
01/07/1999,74.3,74.45,68.25,71.35,3438,17134
01/08/1999,71.95,75.3,71.45,75.2,3180,16748
01/11/1999,73.45,73.9,71.95,73.8,1884,17200
01/12/1999,73.7,73.7,72.15,73.2,2064,17616
01/13/1999,71.85,72.75,70.55,71.9,2362,17978
01/14/1999,71.95,71.95,70.8,71.4,1192,18107
01/15/1999,70.55,71.55,70.55,71.5,1274,17942
01/19/1999,70.85,70.85,68.5,69.2,2476,17590
01/20/1999,69.45,69.45,65.95,66.45,3024,17835
01/21/1999,66.45,67.55,66.45,67.5,1316,17724
01/22/1999,66.8,68.95,66.45,67.7,1508,18011
01/25/1999,66.95,67.95,66.45,67.9,886,17995
01/26/1999,67.9,70.35,66.95,69.4,1932,18174
01/27/1999,70.1,71.05,69.85,70.9,1604,18476
01/28/1999,71.95,72.7,71.15,72.55,1824,18331
01/29/1999,73.2,76.25,72.95,75.45,4472,17258
02/01/1999,75.35,75.35,73.75,74,2011,16381
02/02/1999,73.25,73.45,72.25,72.95,1356,16181
02/03/1999,72.7,75,72.7,74.85,1777,15856
02/04/1999,75.35,75.95,74,75.9,2226,15127
02/05/1999,77.2,77.2,72.95,73.5,3231,15039
02/08/1999,73.25,73.85,71.2,71.6,2269,14640
02/09/1999,71.95,71.95,70.45,71.65,1095,14168
02/10/1999,65.95,66.95,63.6,63.7,5273,14876
02/11/1999,64.95,64.95,54.55,55.5,5170,15803
02/12/1999,56.75,58.05,56.45,58.05,0,15383
02/16/1999,60.45,61.95,58.7,58.9,1542,14930
02/17/1999,59,59.3,54.95,55.7,2410,13935
02/18/1999,55.95,59.3,55.95,57.7,2877,13046
02/19/1999,59.95,63.95,59.15,62.2,2761,9565
02/22/1999,63.15,65.9,62.45,63.55,3374,7651
02/23/1999,63.4,65.2,62.7,63.4,2369,6356
02/24/1999,63.05,70.2,59.95,60.45,1349,5487
02/25/1999,60.45,61.2,56.45,56.45,2355,3285
02/26/1999,55.45,55.45,53.95,54.2,1735,2145
03/01/1999,52.95,57.35,51.2,54.7,2160,15836
03/02/1999,54.95,56.4,53.3,53.3,1407,16303
03/03/1999,53.05,54.2,52.45,53.3,1559,16655
03/04/1999,53.3,54.35,52.9,54.35,507,16608
03/05/1999,54.05,56.25,53.45,53.75,1705,16612
03/08/1999,53.75,54.95,53.75,54.8,450,16478
03/09/1999,54.9,54.9,52.85,53.45,918,16645
03/10/1999,53.7,55.7,53.55,54.95,1486,16769
03/11/1999,54.95,56.85,53.95,54.45,1191,17153
03/12/1999,54.6,55.65,54.35,54.65,976,17176
03/15/1999,54.35,55.15,54,54.05,403,17166
03/16/1999,53.45,57.75,52.45,53.7,1209,16596
03/17/1999,53.3,54.3,53,53.4,615,17304
03/18/1999,54.25,56.45,52.95,54.6,7150,17304
03/19/1999,54.2,54.7,53.25,53.25,861,17563
03/22/1999,53.55,53.85,51.95,52.85,767,17696
03/23/1999,52.85,53.15,52.45,52.55,632,17523
03/24/1999,52.85,53.2,52.25,52.75,849,17021
03/25/1999,52.7,54.95,52.25,53.8,1056,17363
03/26/1999,54.55,54.85,53.7,53.95,962,17483
03/29/1999,54.15,55.05,53.8,55,1378,17339
03/30/1999,55.55,56.45,52.95,53.7,2156,17567
03/31/1999,54.15,54.25,53.3,53.85,597,17424
04/01/1999,54.5,54.55,53.35,54.4,895,17152
04/05/1999,53.95,56.45,53.75,54.3,1393,16931
04/06/1999,55.15,55.15,54.1,54.95,1393,16931
04/07/1999,53.5,55.7,53.5,53.6,1393,16931
04/08/1999,53.85,54.85,53.65,54.6,1189,16387
04/09/1999,54.55,59.35,54.55,59.35,7855,15755
04/12/1999,58.75,59.75,58.55,58.6,7855,15755
04/13/1999,58.6,58.85,57.65,57.65,1280,14320
04/14/1999,57.75,58.35,53.45,54.15,4834,14436
04/15/1999,54.15,54.7,51.75,52.3,2906,14427
04/16/1999,52.2,54.35,49.45,52,4198,13839
04/19/1999,53,59.45,52.75,56.6,3242,13615
04/20/1999,56.6,58.05,55.95,57.3,851,13132
04/21/1999,56.45,61.45,56.45,60.2,2533,12205
04/22/1999,61.2,69.8,58.45,58.45,2254,11185
04/23/1999,58.2,61.35,58.2,59.45,1782,10238
04/26/1999,58.45,59.45,58.05,59.15,2588,10866
04/27/1999,58.7,59.1,54.45,54.75,2671,11514
04/28/1999,63.35,63.35,53.35,54.65,1673,11890
04/29/1999,54.75,55.35,52.45,52.7,1209,12347
04/30/1999,51.95,53.45,49.95,53.1,3914,13896
05/03/1999,53.45,55.05,52.9,54.6,1590,13926
05/04/1999,55.15,55.95,54.7,55.55,1736,13990
05/05/1999,55.55,56.05,54.1,54.5,853,14133
05/06/1999,54.2,55.45,53.45,53.75,716,14136
05/07/1999,53.2,53.95,52.9,53.05,961,13835
05/10/1999,52.95,53.95,52.45,52.45,1088,14814
05/11/1999,52.75,54.35,52.15,54,559,14754
05/12/1999,58,58.85,58,58,3789,14862
05/13/1999,58,58.2,54.95,55.55,1423,14689
05/14/1999,54.85,56.95,54.7,55.8,882,14523
05/17/1999,56.05,56.9,55.25,56.9,587,14576
05/18/1999,57.5,60.15,57.35,59.95,2692,14074
05/19/1999,60.35,60.75,54.95,55.65,3144,13634
05/20/1999,55.95,58.55,55.95,56.65,1255,13445
05/21/1999,56.95,58.15,56.2,56.65,473,13349
05/24/1999,57.15,59.45,56.95,59.35,1088,13110
05/25/1999,58.85,59.3,57.7,58.65,804,12996
05/26/1999,58.85,64.55,58.65,63.35,6385,13161
05/27/1999,62.7,63.35,60.95,61.3,2504,13200
05/28/1999,61.45,62.65,61.15,61.45,751,13252
06/01/1999,60.95,63.95,60.95,62.3,1654,13298
06/02/1999,62.95,65.15,62.6,64.65,3044,14108
06/03/1999,65.95,67.05,60.95,62.1,3594,14469
06/04/1999,62.7,63.2,61.75,62.05,835,14215
06/07/1999,62.95,64.65,61.65,62.45,1771,14026
06/08/1999,62.85,62.85,61.65,62.15,1012,13548
06/09/1999,62.45,64.35,62.15,63.7,1900,13627
06/10/1999,63.95,64.95,63.75,64.7,1442,13143
06/11/1999,62.85,63.45,61.65,62.15,1581,12641
06/14/1999,58.7,61.45,58.45,60.5,3377,11650
06/15/1999,60.95,61,59.7,60.45,855,10871
06/16/1999,60.35,60.85,59,60.45,1120,10944
06/17/1999,60.45,61.25,59.05,60,1703,10233
06/18/1999,60.25,61.45,60.15,60.8,1808,9582
06/21/1999,61,61.4,59.45,59.95,847,9582
06/22/1999,59.95,61.3,59.95,60.85,1806,7618
06/23/1999,60.7,60.95,58.45,60.2,1658,7056
06/24/1999,59.35,59.85,58.95,59,1986,5715
06/25/1999,58.75,59.6,57.05,57.4,3905,11653
06/28/1999,53.7,54.6,51.45,52.95,2909,11722
06/29/1999,52.2,53.9,51.45,53.7,1838,11832
06/30/1999,52.95,54.2,52.7,53.2,1775,12112
07/01/1999,53.05,53.45,51.7,51.95,1428,12188
07/02/1999,50.45,51.15,47.05,47.35,5911,12496
07/06/1999,47.05,48.75,46.05,46.15,2390,12448
07/07/1999,45.25,47.95,44.8,47.7,2341,12264
07/08/1999,47.8,50.55,47.8,49.8,2023,12375
07/09/1999,48.7,49.35,48.45,48.95,677,12701
07/12/1999,48.75,49.35,48.25,48.3,810,12866
07/13/1999,47.75,48.95,46.1,47.8,1360,12834
07/14/1999,46.95,47.65,46.45,46.5,719,12934
07/15/1999,46.4,48.95,46.4,48,823,13092
07/16/1999,47.6,48.35,47.55,47.65,469,13330
07/19/1999,47.45,50.25,47.45,49.3,813,13554
07/20/1999,49.55,51.45,49.55,50.65,1112,13509
07/21/1999,51.35,52.25,50.55,51.7,2719,13516
07/22/1999,51.25,52.9,50.45,50.85,970,13340
07/23/1999,50.25,50.94,50,50.94,522,13383
07/26/1999,50.65,51.55,50.35,50.9,454,13350
07/27/1999,50.95,51.7,50.8,51.4,526,13217
07/28/1999,51.85,51.85,49.25,49.35,1183,13187
07/29/1999,48.95,50.45,48.95,50.15,1422,13189
07/30/1999,50,50.25,48.45,48.7,504,13264
08/02/1999,48.45,50.75,47.55,50.25,1857,13339
08/03/1999,50.25,52.15,50.1,51.45,2201,12805
08/04/1999,51.35,53.95,51.1,53.1,2501,12635
08/05/1999,53.15,54.45,53.05,53.3,2205,12206
08/06/1999,54.2,55.95,51.45,55.95,2624,11909
08/09/1999,56.45,57.95,55.45,57.7,2366,11556
08/10/1999,56.7,59.95,56.7,59.55,3805,10783
08/11/1999,59.85,59.95,55.45,57,2253,10424
08/12/1999,58.95,77,57.45,74.2,11577,12533
08/13/1999,72.7,74.05,71.55,72.05,6199,12325
08/16/1999,72.05,72.45,68.25,69.7,3485,12399
08/17/1999,70.15,70.35,65.95,68.6,2022,11704
08/18/1999,68.6,70.95,67.95,69.95,1187,11218
08/19/1999,70.45,71.45,70.35,71.05,489,11007
08/20/1999,70.75,70.75,69.25,70.45,867,10834
08/23/1999,70.55,70.8,67.45,68.25,2781,9313
08/24/1999,67.7,69.45,67.7,68.85,2561,7186
08/25/1999,68.85,69.25,65.95,68.25,840,6007
08/26/1999,65.85,67.45,65.7,67.25,1251,13239
08/27/1999,67.45,68.35,66.2,66.3,1576,13641
08/30/1999,65.85,65.95,63.65,63.7,1969,14130
08/31/1999,62.7,63.4,62.3,63.3,1579,14897
09/01/1999,62.75,64.45,62.75,64.4,1462,15610
09/02/1999,64.5,64.9,64.5,64.5,692,15874
09/03/1999,64.85,64.85,63.7,64.2,867,15944
09/07/1999,64.4,64.45,62.2,62.85,1233,15655
09/08/1999,62.25,62.85,61.45,62.85,1114,15762
09/09/1999,62.5,65.35,62.25,65.05,1380,15943
09/10/1999,65.95,68.95,64.45,66.9,1839,16393
09/13/1999,70.45,71.45,67.55,68.45,2880,17005
09/14/1999,69.45,71.2,64.45,68.2,3057,17261
09/15/1999,64.25,65.35,62.45,63,2495,17297
09/16/1999,62,62.7,60,62.15,2396,16863
09/17/1999,62,64.85,61.75,62.8,659,16472
09/20/1999,62.65,63.45,61.95,62.35,410,16371
09/21/1999,62.05,62.7,61.45,62.2,705,16172
09/22/1999,63.85,65.45,63.85,65.3,981,16011
09/23/1999,65.25,65.95,64.15,65.7,436,15959
09/24/1999,65.05,66.75,62.85,63.05,1339,15911
09/27/1999,62.7,63.15,60.95,61.1,1448,15850
09/28/1999,61.1,62.45,61.1,61.8,674,15637
09/29/1999,61.45,62.45,61.45,61.95,977,15731
09/30/1999,61.85,61.85,58.45,58.85,2859,15487
10/01/1999,58.6,59.55,57.95,58.7,1899,15628
10/04/1999,59.2,60.95,58.55,60.7,1100,15463
10/05/1999,60.7,61.25,58.85,59.1,2129,14879
10/06/1999,58.95,59.95,58.25,59.25,1365,14790
10/07/1999,59.55,62.25,59.25,61.95,2350,14156
10/08/1999,57.45,59.45,55.45,57.8,4000,13326
10/11/1999,58.45,58.85,57.7,57.8,1635,12931
10/12/1999,57.55,59.05,57.55,58.68,2058,12344
10/13/1999,59.05,61.45,59.05,61.4,2332,11608
10/14/1999,61.9,62.45,59.7,60.05,1459,10841
10/15/1999,59.7,60.6,57.75,58.2,2890,10147
10/18/1999,58.45,58.45,56.25,57.95,2957,8784
10/19/1999,58.4,58.95,57.95,58.95,635,8428
10/20/1999,58.95,60.45,58.55,59.95,797,7914
10/21/1999,59.7,60.1,58.7,58.9,862,6072
10/22/1999,58.45,60.1,58.45,58.9,1685,5004
10/25/1999,59.3,60.2,59.05,59.8,774,4599
10/26/1999,59.65,61.2,59.45,60.3,2295,13992
10/27/1999,60.3,61.45,59.45,60.6,1047,14499
10/28/1999,60.6,62.9,59.7,61.75,2504,14690
10/29/1999,61.75,64.7,61.2,61.65,2363,14895
11/01/1999,61.65,62.7,61,61.5,1664,14925
11/02/1999,61.5,62.95,61.45,62.65,1154,14885
11/03/1999,63.35,66.35,62.95,63.8,4089,16110
11/04/1999,63.5,64.45,63.15,64.45,804,16198
11/05/1999,64.65,64.85,63.45,63.65,915,16190
11/08/1999,64.2,65.75,63.75,65.45,1371,16475
11/09/1999,65.95,66.05,63.25,63.8,1539,16303
11/10/1999,64.25,64.65,63.55,64.4,588,16349
11/11/1999,65.1,68,64.1,65.7,1361,16763
11/12/1999,66.05,68.45,66.05,68,2664,17217
11/15/1999,67.15,69.85,67.15,67.3,3055,17906
11/16/1999,67.05,68.15,65.95,66,920,17735
11/17/1999,66,66.15,64.65,65.2,1186,17628
11/18/1999,64.9,67.6,64.9,65.7,1041,17658
11/19/1999,64.75,66.45,64.55,65.2,974,17534
11/22/1999,65.25,66.35,64.7,65,463,17427
11/23/1999,64.85,65.75,63.95,64.45,1811,16602
11/24/1999,65,66.22,64.25,65.2,816,16457
11/29/1999,65.4,66.6,63.5,66.35,627,16588
11/30/1999,66.65,68.95,65.7,68.5,1703,16882
12/01/1999,68.5,70.65,67.7,68.3,3057,17407
12/02/1999,68.95,69.65,67.95,69.25,3161,16578
12/03/1999,69.35,70.6,68.2,69.6,1176,16436
12/06/1999,68.75,69.75,68.75,69.15,430,16398
12/07/1999,69.05,69.55,68.45,68.5,958,16138
12/08/1999,67.5,68.45,65.95,67.4,1832,15844
12/09/1999,67.75,69.45,66.7,68.15,1377,15200
12/10/1999,66.55,67.95,66.05,66.25,1636,14681
12/13/1999,64.45,65.85,63.45,64.75,2948,13604
12/14/1999,64.45,65.05,63.3,63.35,1972,12824
12/15/1999,62.45,64,61.7,61.75,3674,10944
12/16/1999,61.75,63.65,61.75,63.65,1745,10325
12/17/1999,63.25,64.65,61.7,62.25,2577,9355
12/20/1999,61.7,63.7,61.45,63.45,1359,8058
12/21/1999,63.15,63.65,62.65,62.85,1162,6476
12/22/1999,62.45,62.65,61.55,62.1,2079,5256
12/23/1999,61.7,62.7,61.25,62.2,622,5074
12/27/1999,59.45,59.65,58.85,58.85,898,13669
12/28/1999,58.65,58.85,57.95,58.35,1886,13861
12/29/1999,58.15,58.7,57.55,57.75,1444,14263
12/30/1999,57.75,57.85,55.95,56.65,3888,13341
01/03/2000,55.2,56.65,54.95,55.5,1653,13668
01/04/2000,54.85,55.35,54.05,54.55,3522,14623
01/05/2000,54.65,57.6,54.65,56.55,1561,14897
01/06/2000,56.45,57.45,55.2,55.4,1408,14205
01/07/2000,55.85,56.45,55.35,55.45,757,14646
01/10/2000,55.55,56.2,55.5,55.6,355,14690
01/11/2000,53.95,55.25,53.3,53.65,3061,15320
01/12/2000,53.9,54.25,53.75,54.25,1211,15589
01/13/2000,54.05,56.15,54.01,56,456,15781
01/14/2000,56.95,56.95,56.2,56.2,1433,16200
01/18/2000,55.95,56.15,55.05,55.85,924,16216
01/19/2000,55.6,55.7,54.7,55.7,1440,16027
01/20/2000,53.65,55.2,53.55,54.65,1465,15846
01/21/2000,55.35,56.7,55.15,55.3,1768,16221
01/24/2000,54.95,55.45,52.95,54.05,2485,16272
01/25/2000,53.95,54.85,53.9,54.2,715,16256
01/26/2000,54.55,55.85,54.25,55.15,1604,16320
01/27/2000,53.7,54.45,53.05,53.25,1678,16296
01/28/2000,52.95,53.35,52.2,52.35,1515,16154
01/31/2000,51.75,52.05,50.9,50.95,2170,16246
02/01/2000,50.2,52.05,50.2,51.9,1439,16377
02/02/2000,52.1,52.85,51.65,52.6,748,16418
02/03/2000,52.35,53.45,52.05,53.25,928,16333
02/04/2000,53.55,53.7,51.45,52.35,849,16281
02/07/2000,51.7,52.95,51.65,52.65,909,16153
02/08/2000,52.65,55.7,52.65,55.1,2952,15179
02/09/2000,55.75,56.45,54.25,54.35,1893,13938
02/10/2000,54.45,55.45,53.45,54.85,1328,13586
02/11/2000,55.95,59.35,54.05,58.75,7631,11350
02/14/2000,58.05,58.95,56.95,57.85,1423,10753
02/15/2000,57.85,58.75,57.35,58.05,2918,9435
02/16/2000,57.45,57.7,56.7,56.9,1253,8973
02/17/2000,56.8,58.25,56.55,57.2,1090,8664
02/18/2000,57.75,57.85,56.2,56.4,2904,8075
02/22/2000,57.25,59.95,56.25,57.8,3064,6669
02/23/2000,58.45,58.85,57.55,58.15,1147,5937
02/24/2000,58.15,59.05,57.15,58.55,1928,5017
02/25/2000,59.25,61.7,59.25,60.35,1805,2812
02/28/2000,58.55,58.75,57.15,57.35,2675,970
02/29/2000,57.05,57.7,53.75,54,4040,11845
03/01/2000,54.85,56.75,54.45,55.2,1467,11969
03/02/2000,55.85,56.4,54.85,56.2,580,11901
03/03/2000,56.35,56.45,54.95,55.1,362,11914
03/06/2000,55.35,55.85,53.6,54.05,1582,11995
03/07/2000,54.05,54.55,53.15,53.25,1103,11938
03/08/2000,53.15,54.05,53.05,53.9,419,11999
03/09/2000,54.6,54.9,54.05,54.7,604,12093
03/10/2000,52.3,54.45,51.95,54.15,2595,12196
03/13/2000,54.35,54.75,54.05,54.35,463,12315
03/14/2000,54.35,55.55,53.6,55.45,1223,12322
03/15/2000,56.15,57.9,56.15,57,3356,12107
03/16/2000,56.75,57.45,56.25,57.35,687,12145
03/17/2000,57.7,57.85,56.8,57.65,779,12253
03/20/2000,57.85,57.95,55.85,56,850,12399
03/21/2000,55.35,55.55,54.55,55.3,897,12221
03/22/2000,55.15,55.55,55.15,55.35,386,12169
03/23/2000,55.95,56.45,55.2,55.6,472,12255
03/24/2000,55.45,55.85,53.95,54,1671,11860
03/27/2000,54,54.65,53.9,53.95,377,11849
03/28/2000,53.9,55.35,53.8,54,434,11778
03/29/2000,54.25,54.45,53.75,53.75,811,11555
03/30/2000,53.15,54.4,53.15,53.55,1076,11515
03/31/2000,53.85,54.15,53.05,53.25,1021,11548
04/03/2000,53.35,55.35,53.25,54.75,1290,11665
04/04/2000,54.05,54.75,53.35,53.65,1643,11827
04/05/2000,53.45,53.75,52.45,52.75,1902,11778
04/06/2000,52.15,52.75,52.15,52.5,1842,11785
04/07/2000,52.45,53.25,52.45,52.95,914,11826
04/10/2000,52.9,53.65,52.9,53.65,1528,11496
04/11/2000,53.5,53.8,53.2,53.8,1154,10796
04/12/2000,53.95,56.25,53.95,55.8,4701,9433
04/13/2000,55.8,56.2,54.75,55.95,1515,9086
04/14/2000,55.95,56.2,53.2,53.95,2454,8664
04/17/2000,53.65,56.35,53.45,56.25,2612,8057
04/18/2000,56.25,56.75,54.75,56.05,2229,7168
04/19/2000,55.95,56.45,55.05,55.5,1308,6759
04/20/2000,54.95,55.25,54.2,54.45,2442,10137
04/24/2000,54.2,54.7,53.95,53.95,876,10210
04/25/2000,54,54.35,52.55,52.85,2245,4447
04/26/2000,52.5,53.2,52.45,53.2,1639,12327
04/27/2000,53,53.2,51.45,51.45,2735,13120
04/28/2000,51.25,51.65,50.7,51.2,2740,13833
05/01/2000,51.55,55.2,51.55,54.95,4215,13273
05/02/2000,54.7,55.95,54.35,55.85,3141,13391
05/03/2000,56.05,56.85,52.65,52.8,4595,12721
05/04/2000,52.85,53.95,52.3,52.45,2476,12319
05/05/2000,52.75,54.15,52.75,53.1,700,12269
05/08/2000,53.25,53.45,52.5,52.5,658,12155
05/09/2000,52.6,54.85,52.6,54.7,1364,12242
05/10/2000,54.45,55.25,54.05,55.2,1051,12229
05/11/2000,55.2,55.35,54.25,54.95,705,12223
05/12/2000,54.35,54.45,53.45,53.6,618,12021
05/15/2000,53.1,54.25,52.7,54,708,11874
05/16/2000,53.95,54.85,53.85,54.55,328,11932
05/17/2000,54.7,54.75,53.05,53.6,819,11654
05/18/2000,53.6,54.15,53.05,53.1,447,11691
05/19/2000,52.55,53.25,51.95,52,2068,11998
05/22/2000,52.2,53.65,52.2,52.6,1147,12110
05/23/2000,52.6,52.85,51.95,52.4,813,12281
05/24/2000,52.85,55.45,52.85,54.7,6450,12526
05/25/2000,54.25,54.85,52.7,53.4,3463,11762
05/26/2000,53.05,53.95,53,53.3,955,11701
05/30/2000,53.8,54.15,53.55,53.65,696,11651
05/31/2000,53.45,54.25,52.55,52.8,1852,11536
06/01/2000,52.45,53.15,52.25,52.55,741,11485
06/02/2000,52.35,53.95,52.35,53.45,882,11400
06/05/2000,53.35,54.55,53.25,53.35,1239,10930
06/06/2000,53.45,53.75,52.85,53.55,958,10896
06/07/2000,53.4,55.35,53.35,54.6,3588,10563
06/08/2000,54.6,55.05,54.15,54.3,882,10146
06/09/2000,53.65,54.15,53.35,53.8,882,10146
06/12/2000,53.55,54.05,53.45,53.5,983,8859
06/13/2000,53.65,55.35,53.65,53.85,1229,8366
06/14/2000,53.75,54.45,53.65,54.35,738,8024
06/15/2000,54.2,54.9,54.05,54.75,783,7562
06/16/2000,55.05,56.45,55,56.15,2426,7050
06/19/2000,57,59.7,56.95,58.85,2745,6604
06/20/2000,59.45,60.3,58.75,59.35,1849,5847
06/21/2000,59.45,59.8,58.65,59.8,1178,5128
06/22/2000,60.15,60.2,59.05,59.25,2254,3904
06/23/2000,59.05,59.55,57.2,58.4,1025,3265
06/26/2000,59.05,59.2,58.15,59.05,574,3012
06/27/2000,57.95,59.95,57.65,59.45,2769,19708
06/28/2000,59.45,59.75,54.45,55.4,6639,18120
06/29/2000,55.6,56.95,55.25,56.35,2467,18299
06/30/2000,55.75,56.8,55.65,55.75,1376,18536
07/05/2000,55,55.75,52.75,52.95,4175,16528
07/06/2000,51.75,52.9,51.75,52.35,3046,16316
07/07/2000,52.6,53.45,52.55,53.4,870,16158
07/10/2000,52.75,53.85,52.45,52.5,1197,15594
07/11/2000,52.4,52.75,52.2,52.35,738,15428
07/12/2000,52.2,52.35,51.95,52.35,804,15168
07/13/2000,51.9,52.95,51.9,51.95,798,15184
07/14/2000,51.85,51.9,49.45,49.55,5287,14198
07/17/2000,48.95,49.7,48.2,48.5,3350,14231
07/18/2000,48.25,50.45,48.25,50.15,1399,14355
07/19/2000,49.75,50.7,49.55,50.65,1104,14345
07/20/2000,50.65,51.45,49.95,51.15,772,14553
07/21/2000,50.95,50.95,49.95,50.05,736,14385
07/24/2000,49.7,50.45,49.45,49.45,584,14349
07/25/2000,48.95,49.9,48.95,49.35,802,14726
07/26/2000,49.25,49.75,48.9,49.55,786,14728
07/27/2000,49.65,50.15,48.5,48.55,695,14552
07/28/2000,48.25,49.45,48.25,48.8,843,14320
07/31/2000,48.75,49.35,47,47.2,1728,14167
08/01/2000,47,47.95,46.25,46.95,1263,13990
08/02/2000,47.45,47.85,45.95,46,1040,14234
08/03/2000,45.75,46.35,44.65,44.85,1500,14251
08/04/2000,44.95,45.65,44.85,45.05,1254,14199
08/07/2000,45.15,46.15,45.15,46,631,14172
08/08/2000,45.2,46.15,45.2,45.35,1215,13647
08/09/2000,44.95,45.95,44.25,44.5,1697,13146
08/10/2000,44.55,45.35,44.45,44.95,1102,12673
08/11/2000,45.45,46.05,44.95,45.6,995,12112
08/14/2000,46.1,46.85,42.95,44.9,1762,11152
08/15/2000,45.4,46.35,45,45.05,1686,10340
08/16/2000,45.7,46.25,45.35,46,2514,9652
08/17/2000,45.7,45.75,45.15,45.35,522,9187
08/18/2000,45.45,46.2,44.9,45.8,1423,7676
08/21/2000,45.95,46.55,45.35,46.25,1109,6560
08/22/2000,46.85,48.45,46.25,48,2947,5293
08/23/2000,47.55,47.7,44.95,45.5,1655,4885
08/24/2000,44.6,45.7,43.95,43.95,1110,4558
08/25/2000,44.7,45.2,43.95,44.9,1142,4369
08/28/2000,44.85,45.35,44.5,45.25,1155,15736
08/29/2000,44.95,45.35,44.55,44.8,1255,15947
08/30/2000,45,45.05,44.5,44.95,1357,16247
08/31/2000,44.75,44.95,44.2,44.35,1618,17244
09/01/2000,44.35,45.4,44.15,45.15,894,17485
09/05/2000,45.25,45.35,44.65,44.75,594,17600
09/06/2000,44.55,44.7,42.55,43.25,1990,17727
09/07/2000,42.95,43.15,42.5,42.75,1019,17808
09/08/2000,42.35,42.85,41.75,42,1119,17767
09/11/2000,41.95,42.95,41.95,42.75,732,17539
09/12/2000,43.2,43.85,42.75,43.55,732,17539
09/13/2000,43.55,44.2,42.95,43.4,652,17515
09/14/2000,43.2,43.25,42.7,42.9,321,17450
09/15/2000,43.15,43.45,42.5,42.5,702,17652
09/18/2000,42.95,43.05,42.25,42.3,740,17647
09/19/2000,42.35,42.8,42.15,42.8,594,17580
09/20/2000,43.05,44.45,43.05,44.1,1602,17593
09/21/2000,45.15,45.85,44.25,45.2,3591,17198
09/22/2000,45.25,45.35,42.55,42.65,2842,17334
09/25/2000,40.9,41.95,40.9,41.2,3143,17359
09/26/2000,41.2,41.75,41.2,41.55,613,17418
09/27/2000,41.55,41.65,41.2,41.35,627,17324
09/28/2000,41.75,42.95,41.7,42.25,988,17090
09/29/2000,42.35,42.95,42.2,42.9,885,17062
10/02/2000,43.25,43.45,41.9,42.2,1058,17006
10/03/2000,42.2,42.95,41.9,42.3,855,16954
10/04/2000,42.2,42.95,41.75,42.6,700,16896
10/05/2000,43.2,43.35,41.85,41.95,1300,16513
10/06/2000,41.8,41.9,41.75,41.85,1024,16261
10/09/2000,41.75,42.7,41.75,42.25,688,15983
10/10/2000,42.45,43.2,42.45,42.8,1349,15501
10/11/2000,43.15,43.2,42.15,42.7,1567,15130
10/12/2000,42,42.15,40.65,41.25,1255,14855
10/13/2000,41.25,41.85,41.25,41.8,1382,14177
10/16/2000,41.95,43.3,41.95,42.85,1997,13394
10/17/2000,42.55,42.75,42.15,42.4,1009,12915
10/18/2000,42.35,42.95,42.25,42.6,1028,12184
10/19/2000,42.35,42.75,41.95,42.3,1108,11430
10/20/2000,42.25,42.55,42.05,42.15,1183,11215
10/23/2000,42.25,42.55,41.95,42.1,1652,10234
10/24/2000,41.65,42.1,41.25,41.3,857,9857
10/25/2000,41.45,41.45,39.85,40.25,2737,8021
10/26/2000,42.15,43.25,42.15,42.35,1583,15947
10/27/2000,42.35,42.65,42,42.3,958,16221
10/30/2000,41.9,42.55,41.7,42.45,1749,16361
10/31/2000,42.55,42.7,41.7,42.05,1544,17112
11/01/2000,42.15,44.95,42.05,44.35,2627,17692
11/02/2000,44.35,44.35,43.05,43.25,1449,18445
11/03/2000,43.25,43.7,43.15,43.65,1554,18659
11/06/2000,43.95,45.35,43.65,44.85,1470,18733
11/07/2000,45.15,47.45,45.15,47.05,2011,18547
11/08/2000,47.3,47.65,45.45,47.3,2048,18231
11/09/2000,47.05,47.95,46.95,47.95,1984,17905
11/10/2000,47.65,47.95,46.35,47.1,1131,17680
11/13/2000,46.45,46.95,44.95,45.3,891,17751
11/14/2000,45.45,46.35,45.3,46.05,931,17860
11/15/2000,46.2,47.45,46.2,46.85,650,17817
11/16/2000,46.75,46.85,46.15,46.7,709,17682
11/17/2000,46.85,47.2,45.55,45.75,765,17542
11/20/2000,46.3,46.95,45.85,46.25,469,17428
11/21/2000,46.45,47.45,46.05,47.3,985,17528
11/22/2000,47.35,50.25,46.05,47.8,996,17554
11/27/2000,47.15,49.85,46.65,49.4,3089,17468
11/28/2000,49.85,49.95,47.95,48.5,2001,17251
11/29/2000,48.9,49.55,48.65,49.05,957,17080
11/30/2000,49.55,49.7,48.7,49.7,1163,17004
12/01/2000,49.75,50.75,49.25,50.65,1839,16797
12/04/2000,52.25,60.45,52.25,57.75,8434,17441
12/05/2000,53.45,55.95,50.45,55.2,3773,17120
12/06/2000,54.75,57.25,54.75,56.7,1954,17331
12/07/2000,57.75,57.95,53.95,55.5,1996,16607
12/08/2000,56.25,56.45,55.5,55.95,2541,14852
12/11/2000,56.45,56.65,55.15,55.65,2104,13932
12/12/2000,57.45,57.85,54.55,54.7,2837,12671
12/13/2000,52.35,53.55,52,52.55,2144,11547
12/14/2000,53.85,54.05,52.7,52.9,1390,10743
12/15/2000,50.95,51.6,50.55,51.4,2438,8801
12/18/2000,51.7,52.95,51.45,52.95,1140,8157
12/19/2000,53.85,54.15,51.45,51.5,1125,7403
12/20/2000,52.45,52.95,47.95,50.85,2110,6599
12/21/2000,50.95,51.45,49.55,49.95,1187,5689
12/22/2000,48.95,50.7,48.95,50,2014,5214
12/26/2000,58.15,58.15,54.2,54.2,1248,4812
12/27/2000,53.15,53.85,52.7,52.7,1244,3584
12/28/2000,54.25,54.35,53.5,54.05,1158,3255
12/29/2000,55.95,57.2,53.95,54.5,1059,3025
01/02/2001,53.15,53.35,50.95,51,90,2701
01/03/2001,50.55,50.95,50.05,50.3,90,2701
01/04/2001,50.25,51.95,50.25,51.45,189,2791
01/05/2001,55.45,56.45,54.25,54.95,601,2933
01/08/2001,53.7,55.2,53.05,54.2,261,2969
01/09/2001,55.2,55.25,54.05,54.6,181,2954
01/10/2001,53.8,54.8,53.25,54.1,261,3001
01/11/2001,52.75,53.75,52.5,52.55,325,3152
01/12/2001,51.85,52.3,51.75,51.85,155,3205
01/16/2001,51.55,52.75,51.55,52.6,189,3365
01/17/2001,52.45,53.55,52.45,53.1,254,3412
01/18/2001,53.1,54.75,52.75,53.5,457,3517
01/19/2001,53.25,53.7,51.95,52.05,300,3614
01/22/2001,51.65,51.95,51.15,51.65,553,3940
01/23/2001,51.15,52.45,50.8,51.95,915,4481
01/24/2001,51.95,52.35,51.15,51.45,858,4744
01/25/2001,51.2,51.4,50.05,50.75,659,4855
01/26/2001,50.55,51.95,50.55,51.95,954,5144
01/29/2001,52.35,53.05,51.65,52.95,816,5615
01/30/2001,53.05,53.95,52.05,53.9,461,5670
01/31/2001,53.55,54.15,52.85,52.95,656,5884
02/01/2001,53.15,53.8,52.95,53.7,487,6147
02/02/2001,53.7,53.7,52.6,53.45,584,6584
02/05/2001,53.1,53.75,53.05,53.15,406,7443
02/06/2001,53.4,54.05,53.35,53.95,471,7741
02/07/2001,54.05,54.75,53.3,53.95,254,7992
02/08/2001,53.65,53.9,53.3,53.7,1408,8924
02/09/2001,53.25,53.55,53.05,53.1,840,9203
02/12/2001,52.45,53.25,52.45,52.95,957,9584
02/13/2001,53.05,53.65,52.95,53.1,925,10650
02/14/2001,53.35,53.55,52.85,52.95,804,11269
02/15/2001,52.85,53.05,51.75,51.75,833,11427
02/16/2001,51.5,51.7,50.75,51.2,699,12144
02/20/2001,50.7,51.15,50.3,50.55,1484,12724
02/21/2001,48.95,50.05,47.65,47.85,4814,13596
02/22/2001,47.65,48.75,47.55,48.65,2178,13924
02/23/2001,47.5,48.65,47.5,48.25,2885,14899
02/26/2001,48.15,48.45,47.65,47.75,3568,14995
02/27/2001,47.55,47.95,47.35,47.95,2412,15247
02/28/2001,48.15,48.45,47.7,48.15,1425,18224
03/01/2001,47.8,49.4,47.8,47.85,2331,19558
03/02/2001,48.65,50.25,48.25,49.95,1948,20011
03/06/2001,49.4,49.65,48.45,48.45,454,19998
03/07/2001,48.25,49.4,48.15,49.1,890,20096
03/08/2001,48.7,49.05,48.35,48.4,399,20083
03/09/2001,48.65,48.8,47.95,48,443,20012
03/12/2001,47.75,48.65,47.75,48,302,20059
03/13/2001,47.95,48.4,46.45,47.1,1622,20100
03/14/2001,47.2,47.2,45.85,46.55,1143,19984
03/15/2001,46.2,46.55,45.95,46.15,548,19797
03/16/2001,46.25,47.55,46.25,46.6,548,19797
03/19/2001,46.65,47.2,46.45,46.65,437,19745
03/20/2001,47.15,48.95,47.15,48.1,1952,19752
03/21/2001,48.15,48.2,46.95,47,733,19721
03/22/2001,46.95,48.45,46.55,47.65,664,19542
03/23/2001,47.85,47.85,45.5,46.1,1824,19407
03/26/2001,46.05,47.45,45.65,47.35,1547,19330
03/27/2001,47.35,48.6,47.15,48.4,1376,18825
03/28/2001,48.05,48.2,47.55,47.7,2141,18559
03/29/2001,47.85,47.85,47.05,47.45,744,18706
03/30/2001,47.7,48.45,46.55,46.6,665,18847
04/02/2001,46.05,46.45,45.85,45.95,658,18100
04/03/2001,45.75,46.2,45.55,46,1288,17533
04/04/2001,46.15,46.4,45.55,45.6,1147,16884
04/05/2001,45.15,45.35,44.7,44.95,2514,14772
04/06/2001,44.7,47.95,44.7,46.6,699,13992
04/09/2001,46.35,47.35,45.7,46.1,925,13611
04/10/2001,47.1,47.3,46.35,47.3,1257,13299
04/11/2001,47.1,48.2,46.55,47.1,1774,12596
04/12/2001,47.1,48.05,46.75,47.25,2471,11998
04/16/2001,46.95,47.05,46,46.35,700,11757
04/17/2001,46.35,46.75,46.15,46.45,1102,11054
04/18/2001,46.75,46.95,46.25,46.55,665,10756
04/19/2001,46.6,47.35,46.45,47.2,1782,9460
04/20/2001,46.75,47.15,46.35,46.55,885,6604
04/23/2001,45.7,45.95,43.95,44.15,3167,5670
04/24/2001,44.2,44.95,43.95,43.95,3257,5144
04/25/2001,44,45.8,43.6,44.55,1622,4398
04/26/2001,47.7,48.3,46.85,47.6,2019,17856
04/27/2001,47.65,47.85,47.15,47.5,1204,18423
04/30/2001,47.85,47.95,46.85,47.55,2446,19696
05/01/2001,47.25,47.95,47.25,47.85,1245,19742
05/02/2001,47.9,49.3,47.9,49.05,1629,19648
05/03/2001,48.45,49.35,48.45,49.2,787,19466
05/04/2001,49.45,49.85,48.95,49.35,760,19426
05/07/2001,48.95,49.25,48.7,48.85,289,19372
05/08/2001,48.85,49.1,47.95,48.4,565,19212
05/09/2001,48.65,50.2,48.6,50.15,1515,19036
05/10/2001,49.15,51.35,49.15,50.95,3607,17973
05/11/2001,50.45,51.35,49.55,50.35,1478,17740
05/14/2001,50.55,50.75,49.05,50.65,1009,17511
05/15/2001,50.45,50.8,49.7,50.45,357,17390
05/16/2001,49.95,50.35,48.7,48.85,802,17304
05/17/2001,48.25,49.75,48.25,49.65,845,17236
05/18/2001,49.7,51.65,49.7,51.35,2368,17120
05/21/2001,51.45,52.85,51.25,52.65,2704,16655
05/22/2001,52.65,53.45,52.55,53.1,1726,16685
05/23/2001,52.85,52.85,50.2,50.6,3141,16161
05/24/2001,50.75,54.05,50.75,53.6,3109,16276
05/25/2001,54.35,54.55,52.1,53.1,1081,16071
05/29/2001,53.35,53.35,50.95,50.95,1393,15849
05/30/2001,52.15,52.35,51.4,51.85,499,15764
05/31/2001,52.35,52.85,51.05,51.25,679,15611
06/01/2001,51.45,52.35,51.05,51.6,522,15583
06/04/2001,50.2,50.5,49.25,49.35,2718,14882
06/05/2001,50.25,50.55,49.55,50.1,985,14614
06/06/2001,50.65,50.95,49.85,50.3,774,14103
06/07/2001,50.75,50.95,50.15,50.7,865,13497
06/08/2001,50.85,50.95,49.95,50.9,376,13177
06/11/2001,50.1,50.45,49.7,49.85,59,12684
06/12/2001,50.25,50.65,49.7,49.7,294,12233
06/13/2001,49.2,49.25,48.35,48.5,283,11262
06/14/2001,48.35,48.95,48,48.35,17,10972
06/15/2001,48.25,48.35,46.75,47.7,3850,9509
06/18/2001,46.85,48.2,46.85,47.4,1774,8975
06/19/2001,47.2,47.75,47.2,47.4,2382,7589
06/20/2001,46.95,47.5,46.7,46.7,1908,6091
06/21/2001,47.15,47.25,46.65,46.65,1257,5438
06/22/2001,46.7,46.85,46.6,46.65,1106,5139
06/25/2001,47.35,47.7,46.65,47.3,902,4576
06/26/2001,47.45,47.8,47.3,47.55,1319,3754
06/27/2001,50.85,51.25,49.55,50.15,2091,18594
06/28/2001,50.25,50.65,50.05,50.55,2501,19359
06/29/2001,50.65,50.75,49.35,50.15,1570,20018
07/02/2001,49.85,50.55,49.25,49.3,1010,20576
07/03/2001,49.25,49.55,48.7,49,709,20632
07/05/2001,48.55,55.8,48.5,55.75,6641,19057
07/06/2001,55.55,56.65,53.95,56.35,4973,17906
07/09/2001,56.75,58.05,54.1,54.7,3414,16993
07/10/2001,54.75,55.2,52.25,54.1,1998,16453
07/11/2001,53.3,54.45,53.25,53.65,845,16383
07/12/2001,54.1,54.15,52.95,53.95,657,16347
07/13/2001,54.05,55.45,54.05,54.6,704,16191
07/16/2001,55.45,55.45,54.4,54.45,411,16010
07/17/2001,54.05,54.95,54.05,54.5,122,15920
07/18/2001,54.35,55.9,54.15,55.85,560,15914
07/19/2001,55.7,56.65,55.2,56.55,878,15690
07/20/2001,57.1,57.25,56.35,56.85,666,15459
07/23/2001,57.15,57.15,52.45,52.55,1456,15105
07/24/2001,53.95,54.05,52.85,53.3,1271,14880
07/25/2001,54.2,54.35,53.3,53.65,701,14736
07/26/2001,54.4,54.4,53.2,53.3,441,14675
07/27/2001,52.8,53.05,51.15,52.15,2545,14386
07/30/2001,52.25,52.45,50.75,51,1359,14553
07/31/2001,50.7,51.25,50.35,50.85,1097,14345
08/01/2001,50.35,50.65,49.35,50,1882,14331
08/02/2001,49.5,49.75,48.55,49.05,1855,14580
08/03/2001,48.05,49.15,47.95,48.5,1805,14413
08/06/2001,47.85,48.25,47.55,47.65,1569,14318
08/07/2001,47.55,48.95,47.55,48.55,1091,14384
08/08/2001,48.15,48.65,47.6,47.7,845,14399
08/09/2001,48.45,48.45,47.75,48,570,14417
08/10/2001,48,48.55,47.45,47.55,989,14078
08/13/2001,47.55,48,47.35,47.35,793,13787
08/14/2001,47.05,47.45,46.95,47.25,905,13449
08/15/2001,47.85,48.85,46.05,47,2736,13221
08/16/2001,47,48.45,46.6,47.15,1925,12487
08/17/2001,47.85,48.35,46.35,46.5,1464,11548
08/20/2001,46.95,47.8,46.25,47.05,672,10483
08/21/2001,47.2,48.05,47.1,48,1228,9920
08/22/2001,48.3,50.05,48.3,49.75,1473,9133
08/23/2001,49.85,50.25,49.45,49.55,2092,7776
08/24/2001,49.95,50.95,49.75,50.95,1655,6842
08/27/2001,50.9,51.95,49.85,51.05,2374,12114
08/28/2001,52.3,53.05,51.25,51.6,3187,12658
08/29/2001,51.55,51.75,49.45,51.25,2485,13138
08/30/2001,51,51.15,50.65,50.7,1650,13596
08/31/2001,50.45,50.6,50.15,50.35,1098,13493
09/04/2001,50.3,52.35,50.3,51.65,1056,13239
09/05/2001,51.95,52.05,51.2,51.35,731,12977
09/06/2001,51.65,51.8,51.25,51.5,349,12864
09/07/2001,51.75,51.95,50.85,51.05,774,13052
09/10/2001,50.75,51.75,50.3,51.7,1030,13184
09/17/2001,51.15,51.25,50.25,50.8,1559,13421
09/18/2001,50.85,52.05,50.55,51.65,740,13157
09/19/2001,51.95,52.25,51.35,51.45,862,12988
09/20/2001,51.7,53.5,51.65,53.4,3024,12388
09/21/2001,53.7,54.25,53.5,53.7,1488,11975
09/24/2001,53.75,54.35,52.95,53.25,838,12023
09/25/2001,53.35,53.55,53.05,53.35,513,12139
09/26/2001,53.35,53.85,52.75,52.85,648,12031
09/27/2001,52.45,52.7,51.1,51.45,1704,12217
09/28/2001,51.45,51.55,50.25,50.8,1904,12583
10/01/2001,50.95,51.65,50.95,51.5,731,12789
10/02/2001,51.5,51.95,51.15,51.3,731,12738
10/03/2001,51.65,51.85,51.35,51.7,877,12520
10/04/2001,51.95,53.85,51.95,53.55,3061,12125
10/05/2001,53.85,53.95,51.55,51.9,2076,11939
10/08/2001,52.25,52.25,51,51.15,1109,12005
10/09/2001,51.15,51.95,51.15,51.65,524,11950
10/10/2001,51.9,51.9,51.3,51.6,502,11778
10/11/2001,51.5,52.25,51.5,51.9,572,11631
10/12/2001,55.95,57.75,55.95,57.5,5054,11015
10/15/2001,58.55,59.35,58.2,58.85,3519,10108
10/16/2001,57.95,58.45,57.05,57.55,1374,9831
10/17/2001,57.25,57.7,57.1,57.3,812,9663
10/18/2001,57.15,58.7,57.15,58.4,1120,9719
10/19/2001,57.85,59.85,56.7,59.75,1784,9092
10/22/2001,60.35,60.65,57.95,60.2,2200,8117
10/23/2001,60.15,61.35,59.95,61.3,1881,7523
10/24/2001,61.15,61.85,60.15,61.3,1927,6351
10/25/2001,59.45,60.25,59.45,59.65,1058,5634
10/26/2001,60.95,61.35,60.25,60.75,3429,11398
10/29/2001,62.45,62.7,62.05,62.45,1601,12426
10/30/2001,62.25,63.35,61.45,63.3,1305,13021
10/31/2001,63.7,65.15,63.7,64.9,2225,14036
11/01/2001,66.45,67.45,66.35,66.65,1999,14373
11/02/2001,68.25,68.7,64.95,65.7,1956,15023
11/05/2001,64.9,65.25,64.35,65.1,938,15302
11/06/2001,66.65,67.45,66.3,67.2,1443,15914
11/07/2001,67.7,67.95,66.85,67.5,966,16114
11/08/2001,67.35,67.4,66.2,67,663,16136
11/09/2001,66.45,67,65.95,66,466,16174
11/12/2001,66,66,66,66,0,16175
11/13/2001,64.95,65.85,64.45,65.15,933,15938
11/14/2001,65.55,65.55,64.05,64.35,1058,15555
11/15/2001,64,64.55,63.95,64.5,984,15360
11/16/2001,64.35,66.45,64.35,64.95,815,15502
11/19/2001,65.45,65.75,64.25,64.25,802,15349
11/20/2001,64.25,64.35,64.05,64.35,508,14926
11/21/2001,64.2,65.85,64.2,65.65,664,14859
11/26/2001,66.65,67.45,66.35,66.95,980,15112
11/27/2001,67.2,67.65,66.6,67.45,948,15458
11/28/2001,67.4,67.4,65.55,66.75,414,15545
11/29/2001,66.15,66.45,65.55,66,614,15360
11/30/2001,65.7,66.75,65.55,66.55,795,15501
12/03/2001,66.05,66.45,66.05,66.35,780,15272
12/04/2001,66.45,66.45,66.05,66.25,370,15187
12/05/2001,65.7,65.95,65.45,65.6,837,14814
12/06/2001,65.5,65.7,62.05,62.6,4354,12807
12/07/2001,61.9,62.25,61.55,61.55,2180,11455
12/10/2001,61.4,62.95,61.4,62.9,1446,10818
12/11/2001,62,62.25,61.35,61.35,1346,10162
12/12/2001,61.25,61.45,60.7,60.9,2609,8519
12/13/2001,60.95,62.2,60.95,61.3,480,8222
12/14/2001,61.3,61.55,61.25,61.55,694,7960
12/17/2001,61.55,62.45,61.55,62.35,1287,7261
12/18/2001,62.2,64.15,62.2,63.3,1275,6993
12/19/2001,63.25,63.65,63.05,63.55,491,6794
12/20/2001,62.95,65.7,62.95,65.35,1032,6389
12/21/2001,64.45,65.25,63.95,64.95,2866,11849
12/26/2001,67.15,67.5,66.8,66.95,1128,12350
12/27/2001,66.55,66.85,63.6,64.25,1934,12751
12/28/2001,63.7,64.45,62.45,62.6,1934,12718
01/02/2002,63.25,63.85,62,63.75,2159,12837
01/03/2002,62.6,63.95,61.45,61.5,1646,12444
01/04/2002,60.7,61.7,60.55,61,1249,12060
01/07/2002,60.95,61.25,60.45,60.45,1310,11580
01/08/2002,59.95,61.25,59.75,61.1,1513,11119
01/09/2002,61.35,65.45,60.8,62.3,1849,11379
01/10/2002,61.65,62.45,60.55,61.95,1178,11654
01/11/2002,61.85,61.85,60.55,61.75,1169,11636
01/14/2002,61.75,61.95,60.95,61.3,678,11744
01/15/2002,60.4,60.95,59.45,60.2,1085,11628
01/16/2002,59.7,59.8,58.95,59,1301,11509
01/17/2002,58.5,59.7,58.35,59.35,1156,11610
01/18/2002,58.95,59,58.5,58.5,566,11685
01/22/2002,57.5,58.4,57.5,57.8,1135,11732
01/23/2002,57.7,58.6,57.7,58.4,905,12028
01/24/2002,58.75,59.75,58.4,59.5,1911,11543
01/25/2002,59.55,59.85,58.55,59.45,1308,11506
01/28/2002,59.45,59.65,58,58.15,1067,11284
01/29/2002,57.95,58.75,57.7,57.9,716,11303
01/30/2002,58.05,58.15,57.35,57.5,1071,11134
01/31/2002,57.2,58.35,56.85,57.85,1321,11353
02/01/2002,58.35,59.45,58.35,59.4,1383,11466
02/04/2002,59.95,60.3,59.45,59.65,1273,10984
02/05/2002,59.5,59.55,58.7,58.85,984,10812
02/06/2002,58.85,58.95,57.7,58.1,879,10844
02/07/2002,57.7,58.35,57.65,58.2,996,10821
02/08/2002,58.95,59.6,58.7,59.35,1288,10316
02/11/2002,59.7,59.85,59.5,59.75,1226,9794
02/12/2002,59.75,59.95,59,59.1,1176,9412
02/13/2002,58.9,59.3,58.5,58.95,1735,8823
02/14/2002,59.95,61.55,59.55,61.45,2293,8036
02/15/2002,62.2,62.25,61.1,61.35,2423,6520
02/19/2002,60.85,60.95,59.95,60.25,1275,6294
02/20/2002,60.2,60.95,59.95,60.9,872,5763
02/21/2002,61.35,62.45,61.1,62.4,1362,5268
02/22/2002,62.55,64.7,62.55,64.4,2667,3853
02/25/2002,64.25,65.7,64.25,64.35,2133,8941
02/26/2002,62.25,62.95,61.65,62.85,2019,9376
02/27/2002,62.7,62.9,62.15,62.9,1218,9789
02/28/2002,61.95,63.95,61.95,62.2,2092,10463
03/01/2002,62.25,62.45,61.05,61.3,1148,10480
03/04/2002,62.85,62.85,61.55,61.8,743,10564
03/05/2002,61.95,62.35,61.7,62.25,590,10451
03/06/2002,62.85,63.25,62.35,63.15,733,10385
03/07/2002,63.45,64.2,63.3,64.15,2016,10721
03/08/2002,64.6,65.05,63.5,63.6,1657,11140
03/11/2002,63.95,64.8,63.75,64.25,1646,12049
03/12/2002,64.05,64.05,63.05,63.1,906,11975
03/13/2002,62.6,63.35,62.35,63.3,503,11954
03/14/2002,62.85,62.95,62.55,62.75,241,11867
03/15/2002,62.75,63.4,62.75,63.4,355,11975
03/18/2002,63.65,64.65,63.65,64.55,999,12379
03/19/2002,64.65,65.55,64.35,65.4,1814,13126
03/20/2002,65.5,65.85,65.1,65.15,1489,13522
03/21/2002,65.55,65.7,64.7,65.65,775,13818
03/22/2002,65.75,65.9,64.7,64.75,1324,14028
03/25/2002,64.75,65.55,64.35,65.5,1061,14385
03/26/2002,65.35,65.45,64.4,64.55,512,14572
03/27/2002,64.5,64.85,64.35,64.55,710,14617
03/28/2002,64.45,64.65,63.95,63.95,630,14433
04/01/2002,64,64,63.25,63.3,858,14242
04/02/2002,63.4,64.1,63.3,63.9,762,14080
04/03/2002,63.95,64.45,63.5,64.4,635,14112
04/04/2002,64.65,64.95,64.2,64.25,702,14101
04/05/2002,63.65,63.95,61.25,61.25,2108,11413
04/08/2002,61.45,61.45,60.6,60.85,2108,11413
04/09/2002,60.8,61.25,60.05,60.1,2324,10255
04/10/2002,60,60.15,59.7,60,1258,9984
04/11/2002,60,61.15,59.85,60,1325,9784
04/12/2002,59.95,59.95,59.45,59.65,2538,8656
04/15/2002,59.65,59.75,59.3,59.35,709,8481
04/16/2002,59.2,59.75,59.2,59.7,896,8211
04/17/2002,59.7,60,59.05,59.35,1402,7336
04/18/2002,59.05,59.3,58.95,59,1475,6870
04/19/2002,59.05,60.9,59.05,59.95,1333,5722
04/22/2002,59.95,60.25,59.75,60.1,697,5517
04/23/2002,60.2,61.2,60.2,61.05,946,4989
04/24/2002,61.2,61.55,61,61.2,1682,9841
04/25/2002,60.25,60.55,59.95,60.05,731,10176
04/26/2002,60.05,60.75,60.05,60.35,1642,10609
04/29/2002,60.55,60.8,60.15,60.5,693,11017
04/30/2002,60.25,60.7,60.25,60.65,662,11007
05/01/2002,60.65,61.25,60.5,61.2,629,11060
05/02/2002,61.05,62.15,61.05,61.35,1898,11382
05/03/2002,61.35,61.4,59.75,60.1,1745,11512
05/06/2002,59.7,59.85,59.25,59.3,918,11811
05/07/2002,58.65,58.75,57.75,57.75,3009,12213
05/08/2002,57.65,58.65,57.65,58.2,1264,12353
05/09/2002,58,58.6,58,58.25,827,12678
05/10/2002,59.35,60.15,59.25,59.95,1068,12455
05/13/2002,60.25,61.05,60.25,60.8,1059,12265
05/14/2002,61.15,61.3,60.55,60.65,941,11950
05/15/2002,60.95,61.35,60.6,61.3,936,11751
05/16/2002,61.25,62.85,61.25,62.65,3440,11339
05/17/2002,62.45,62.9,62.05,62.5,929,11133
05/20/2002,62.45,62.5,61.75,62.1,634,11045
05/21/2002,61.85,62.15,61.6,61.8,350,11099
05/22/2002,62.3,62.45,61.6,61.85,336,11103
05/23/2002,61.6,62.05,61.4,62.05,363,11158
05/24/2002,62.5,63.45,62.45,62.95,1357,11020
05/28/2002,63.45,63.45,62.7,62.85,1257,10898
05/29/2002,62.95,63,62.35,62.6,458,10926
05/30/2002,62.55,63.25,62.45,63.2,776,10956
05/31/2002,63.2,63.65,63.2,63.25,1738,10907
06/03/2002,63.25,63.55,62.15,62.7,1594,10571
06/04/2002,62.9,62.95,62.55,62.85,945,10480
06/05/2002,62.9,62.95,62.55,62.9,656,10390
06/06/2002,62.85,62.95,62.55,62.8,648,10406
06/07/2002,62.05,62.45,61.7,61.75,1492,10163
06/10/2002,61.85,61.9,61.55,61.65,899,9905
06/11/2002,61.8,62.25,61.8,62.05,1195,9576
06/13/2002,62.45,62.45,62.25,62.45,902,9401
06/14/2002,62.75,63.15,62.65,62.9,864,9562
06/17/2002,62.8,62.9,62.35,62.5,650,9300
06/18/2002,62.6,62.75,62.2,62.55,2012,8250
06/19/2002,62.55,62.65,62.5,62.65,1605,7331
06/20/2002,62.5,64.7,62.45,64.2,1158,7093
06/21/2002,64.25,64.7,63.85,64.7,1350,6844
06/24/2002,64.7,64.7,63.85,64.35,1768,6027
06/25/2002,63.45,63.7,63,63.05,2017,4385
06/26/2002,63,63.05,62.7,63,1462,3434
06/27/2002,63.05,63.05,62.05,62.6,2608,14623
06/28/2002,62.05,62.8,62.05,62.75,1152,14466
07/01/2002,62.9,63.05,62.45,62.45,786,14784
07/02/2002,62.15,62.35,62.05,62.05,372,14766
07/03/2002,61.05,61.5,60.55,60.65,6,14766
07/05/2002,60.65,60.65,60.65,60.65,3493,13978
07/08/2002,60.65,61.55,60.65,61.25,1038,13533
07/09/2002,61.4,61.55,60.95,61.15,848,13486
07/10/2002,61.65,63.55,61.65,63.05,2299,13825
07/11/2002,63.4,63.4,62.85,62.95,519,13847
07/12/2002,63.45,63.45,62.55,62.65,286,13873
07/15/2002,62.85,65.7,62.7,65.65,2423,14599
07/16/2002,66.15,67.45,65.95,67.3,2339,15610
07/17/2002,65.65,66.95,65.2,66.6,1785,15797
07/18/2002,66.65,67.95,66.65,67.75,1355,16099
07/19/2002,67.55,68.8,66.75,68.5,1652,16699
07/22/2002,68.45,70.85,68.45,70.5,2464,17562
07/23/2002,69.95,71.65,68.85,71.1,2699,18101
07/24/2002,70.5,72.55,70.5,71.95,1970,18444
07/25/2002,72.25,72.5,71.45,71.95,866,18510
07/26/2002,71.85,71.85,71.05,71.05,840,18365
07/29/2002,71.15,71.65,70.95,71.35,1078,18531
07/30/2002,71.1,71.45,70.95,71.25,613,18688
07/31/2002,71.35,73.55,71.15,72.95,1503,18900
08/01/2002,71.95,72.95,71.2,71.7,1724,18381
08/02/2002,72.35,72.35,69.45,71.45,2021,17837
08/05/2002,72.35,72.35,70.55,71.05,639,17711
08/06/2002,71.2,71.25,70.7,70.9,800,17330
08/07/2002,71.1,72.35,71.1,71.75,1119,17127
08/08/2002,72.35,74.55,72.15,74.35,2160,16966
08/09/2002,74.35,75.3,74.35,74.95,1637,16601
08/12/2002,75.2,77.05,75.2,76.05,1961,16729
08/13/2002,77.05,77.45,73.95,74.2,1629,16237
08/14/2002,74.45,74.95,74.05,74.55,2071,15088
08/15/2002,74.55,74.55,73.6,74.3,907,14728
08/16/2002,74.45,75.15,71.95,74.25,2730,14126
08/19/2002,73.45,74.65,73.25,73.6,3292,12159
08/20/2002,73.15,73.25,70.95,73,2249,10717
08/21/2002,71.55,72.45,71.35,71.45,1502,9569
08/22/2002,71.6,71.6,70.95,71.45,1592,8601
08/23/2002,71.45,71.45,70.6,70.75,1525,7660
08/26/2002,71.05,71.95,70.95,71,952,7330
08/27/2002,71.25,71.25,70.75,70.95,2132,15906
08/28/2002,74.15,74.15,72.45,72.9,3594,16540
08/29/2002,73.35,73.85,72.9,72.95,1939,17303
08/30/2002,73.05,73.7,72.6,73.65,1750,17828
09/03/2002,73.75,73.85,71.95,72.1,1751,17796
09/04/2002,72.2,73.05,71.35,71.65,1554,17103
09/05/2002,71.15,73.2,70.95,73.2,1732,16771
09/06/2002,73.15,73.2,71.75,71.8,1526,16614
09/09/2002,71.7,73.35,71.55,73.25,804,16635
09/10/2002,73.2,73.3,72.45,72.8,678,16502
09/11/2002,72.55,72.7,70.95,72,1111,16201
09/12/2002,72.1,72.55,71.75,72.05,333,16301
09/13/2002,71.55,72.15,71.55,71.85,286,16189
09/16/2002,71.45,74.35,71.45,73.5,1804,16372
09/17/2002,73.05,74.05,73.05,73.8,877,16655
09/18/2002,73.95,74.25,73.05,73.25,959,16815
09/19/2002,73.2,73.95,73.2,73.65,408,16437
09/20/2002,73.65,73.75,72.7,73.5,386,16689
09/23/2002,73.75,73.9,73.35,73.7,293,16777
09/24/2002,73.45,74.35,73.15,73.7,797,16763
09/25/2002,73.65,73.9,73.6,73.65,2622,16920
09/26/2002,73.7,73.7,70.95,71.35,1815,16085
09/27/2002,71.35,72.05,71.35,71.4,1080,15692
09/30/2002,71.45,71.65,68.25,68.4,3340,14235
10/01/2002,67.45,68.25,65.85,66,2811,13542
10/02/2002,66.45,67.05,64.95,65.25,1982,13158
10/03/2002,64.95,65.65,64.75,64.9,1304,12642
10/04/2002,64.65,65.25,64,64.9,1558,12367
10/07/2002,64.9,65.55,63.85,63.95,1242,12176
10/08/2002,63.55,63.95,62.2,63.15,3558,10659
10/09/2002,63.05,64.7,62.7,64.15,1826,10502
10/10/2002,64.05,65.2,63.95,64.65,1395,9716
10/11/2002,65.85,67.95,65.85,66.75,1961,9787
10/14/2002,66.7,66.95,64.2,64.65,1751,9574
10/15/2002,63.55,65.85,63.55,64.65,980,9748
10/16/2002,65.5,66.8,64.35,66.6,2153,9735
10/17/2002,66.25,67.05,65.95,66.85,1316,9401
10/18/2002,66.45,66.95,66.15,66.2,942,7932
10/21/2002,66.45,68.65,66.45,67.85,1756,7073
10/22/2002,68.05,68.3,67.45,68.25,994,6552
10/23/2002,66.7,66.95,65.55,65.85,1417,6144
10/24/2002,66.2,68.3,66.2,67.95,1205,10216
10/25/2002,68.95,70.35,68.95,70.3,1149,10336
10/28/2002,69.75,70.6,68.95,69.15,2173,10640
10/29/2002,69.05,70.65,69.05,70.6,1144,10841
10/30/2002,70.95,71.3,70.85,70.9,2118,11196
10/31/2002,71.45,71.95,70.15,70.45,1481,11388
11/01/2002,70.85,70.95,70.05,70.55,883,11446
11/04/2002,71.35,72.65,70.95,71.1,2407,11259
11/05/2002,71,71.5,70.7,71.25,884,11393
11/06/2002,71.45,71.7,71.45,71.7,714,11631
11/07/2002,72.2,72.7,71.85,72.65,913,11925
11/08/2002,72.65,73.2,72.45,72.65,869,12069
11/11/2002,72.65,72.85,71.05,71.7,1194,12001
11/12/2002,71.7,71.9,71.1,71.85,527,12009
11/13/2002,71.85,72.35,71.75,72,520,12026
11/14/2002,72.1,72.7,71.45,72.65,712,12129
11/15/2002,72.7,72.8,71.95,72.45,569,12156
11/18/2002,72.75,73.35,72.5,73.15,878,12321
11/19/2002,73.3,73.8,72.95,73.7,892,12669
11/20/2002,73.7,73.95,73.55,73.7,671,12915
11/21/2002,73.8,73.9,73.55,73.75,759,12803
11/22/2002,73.75,73.95,73.6,73.9,525,12830
11/25/2002,73.95,74.15,73.75,73.85,494,12972
11/26/2002,73.95,74.05,73.15,73.5,910,12775
11/27/2002,73.45,73.6,73.05,73.5,363,12673
12/02/2002,72.95,73.5,72.2,72.35,1126,12524
12/03/2002,71.7,72,69.6,69.8,3231,11721
12/04/2002,69.7,70.5,69.55,70.1,791,11457
12/05/2002,70,70.25,68.7,68.75,1758,10814
12/06/2002,68.85,69.15,68.5,68.8,1847,10405
12/09/2002,68.7,69.15,68.6,68.75,1169,10275
12/10/2002,68.95,68.95,68.35,68.9,1388,10076
12/11/2002,68.85,71.05,68.85,70.85,1732,9803
12/12/2002,70.65,70.75,69.85,70.6,841,9477
12/13/2002,70.6,71.1,70.5,71.05,953,8920
12/16/2002,71.05,71.85,71.05,71.5,1259,8819
12/17/2002,71.25,71.4,70.15,71,1454,8518
12/18/2002,70.45,70.75,70.3,70.3,1482,7479
12/19/2002,69.55,70.85,69.05,70.45,962,7006
12/20/2002,70.55,70.95,70.45,70.45,712,7309
12/23/2002,69.95,70.25,68.6,68.85,1508,6405
12/26/2002,67.5,68.05,65.45,65.5,2793,11803
12/27/2002,67.95,68.55,66.8,66.95,1999,12034
12/30/2002,66.45,66.95,64.55,64.8,4637,13741
12/31/2002,63.55,65.55,62.65,64.7,3079,14980
01/02/2003,63.5,64.35,63.25,63.65,2703,15871
01/03/2003,63.75,65.3,63.5,65,2232,16198
01/06/2003,64.55,65.35,62.7,63.05,1865,16447
01/07/2003,63.95,64.35,63.5,64.15,1226,16758
01/08/2003,64.75,64.95,64.05,64.35,1303,17065
01/09/2003,64.35,64.9,63.75,63.85,1748,17545
01/10/2003,64.45,66.25,64.45,65.4,1803,17600
01/13/2003,65.7,66.15,64.55,64.65,1024,17616
01/14/2003,65,65.25,62.85,63.55,1488,17573
01/15/2003,63.65,64.7,63.1,64.2,947,17562
01/16/2003,64.3,64.85,63.55,64.55,860,17576
01/17/2003,65.2,65.8,64.2,64.55,1252,17773
01/21/2003,64.2,64.95,62.75,64.85,1120,17631
01/22/2003,68.95,69.85,67.75,68.5,3620,16587
01/23/2003,68.95,69.95,67,68,2934,16298
01/24/2003,61.45,64.85,61.45,64,2565,16200
01/27/2003,63.65,63.7,62.5,63.15,1124,15685
01/28/2003,62.95,64.15,62.95,63.4,865,15557
01/29/2003,64.15,64.2,61.1,61.5,1218,15591
01/30/2003,61.05,61.35,58.85,60.15,1351,15656
01/31/2003,59.85,61.3,59.85,60.65,1055,15357
02/03/2003,60.7,61.25,59.95,60.1,834,15438
02/04/2003,60.45,60.7,59.45,59.85,555,15362
02/05/2003,59.95,60.25,59.65,60.25,667,15428
02/06/2003,60.05,60.1,59.45,59.95,966,15698
02/07/2003,60.65,60.95,60.05,60.25,2018,14673
02/10/2003,60.4,60.55,59.8,59.95,1264,14560
02/11/2003,59.95,60.2,58.95,59.55,2205,14202
02/12/2003,59.5,59.7,57.95,58.2,3408,12173
02/13/2003,57.95,59.2,57.7,58.75,422,12179
02/14/2003,58.65,59.4,58.5,58.65,422,12191
02/19/2003,58.45,59.95,58.2,59.9,1547,11457
02/20/2003,59.75,60.25,59.5,59.8,1886,11077
02/21/2003,59.6,60.65,59.45,59.55,1524,11602
02/24/2003,59.5,59.55,55.95,56.4,1738,10676
02/25/2003,55.5,56.85,55.25,56.6,1960,14515
02/26/2003,58.15,59.35,57.8,58.2,2262,15176
02/27/2003,58.05,58.2,57.45,57.55,2901,15887
02/28/2003,57.35,57.4,56.05,56.1,3218,16565
03/03/2003,55.55,56.5,54.95,55.7,2040,16938
03/04/2003,55.95,57.45,55.5,57.35,1331,17220
03/05/2003,57.6,57.95,56.55,57.1,1043,17309
03/06/2003,57.45,57.45,56,56.4,588,17398
03/07/2003,56.05,59.45,55.8,58.1,1689,17530
03/10/2003,58.1,58.15,56.45,57.4,727,17712
03/11/2003,57.2,57.85,56.8,56.95,493,17849
03/12/2003,56.1,56.75,55.75,55.8,427,17956
03/13/2003,55.45,57.45,55.35,57.4,655,17880
03/14/2003,58.2,58.95,57.6,58.2,716,17837
03/17/2003,57.95,57.95,56.95,57.05,448,17825
03/18/2003,57.2,57.45,55.85,56.15,587,17722
03/19/2003,56.65,57.45,56.65,57.3,431,17528
03/20/2003,57.75,58.2,57.05,57.8,508,17493
03/21/2003,57.35,58.2,56.75,57.3,585,17504
03/24/2003,55.45,56.55,55.45,56.05,652,17620
03/25/2003,56.1,56.65,55.85,56,532,17604
03/26/2003,56.45,56.65,55.65,56.6,463,17572
03/27/2003,56.65,57.45,56.65,57.05,374,17570
03/28/2003,57.5,57.75,57.15,57.35,448,17535
03/31/2003,57.7,58.35,57.35,58.2,1557,17309
04/01/2003,58.4,58.85,58.15,58.25,1189,17117
04/02/2003,57.7,59.2,57.6,59,1100,17038
04/03/2003,59.25,60.35,59.15,60.1,2850,16354
04/04/2003,60.2,60.55,59.6,59.65,1021,16298
04/07/2003,59.8,60.35,59.65,60.3,899,16264
04/08/2003,60.3,60.85,60.2,60.7,3991,13713
04/09/2003,60.7,60.7,53.45,58.45,4006,13225
04/10/2003,57.85,60.2,56.95,59.8,1906,12529
04/11/2003,59.65,60.25,59.05,59.05,2351,12014
04/14/2003,58.75,58.85,57.5,57.55,1321,11463
04/15/2003,56.05,57.25,55.85,56.15,1012,11211
04/16/2003,56.45,56.85,55.15,55.5,1801,10730
04/17/2003,55.35,55.85,54.2,55.1,2461,9921
04/21/2003,55.25,55.75,54.25,54.25,582,9669
04/22/2003,53.7,54.95,53.7,54.8,992,9126
04/23/2003,55.2,55.55,54.55,55.55,1320,8719
04/24/2003,55.45,55.65,54.7,54.75,667,8295
04/25/2003,54.65,55.55,54.65,55.45,1173,11294
04/28/2003,58.8,58.9,57.8,58,1752,12127
04/29/2003,58.3,58.3,55.7,56,3138,13875
04/30/2003,55.5,56.45,54.05,54.35,3265,15090
05/01/2003,54.55,56.25,53.95,54.65,2232,15975
05/02/2003,55.05,55.15,53.6,53.85,1093,16267
05/05/2003,53.45,55.85,52.95,55.65,999,16428
05/06/2003,55.85,56.75,55.45,56.65,1349,16205
05/07/2003,56.55,57.8,56.25,57.75,1555,15613
05/08/2003,58.15,58.9,57.15,58.7,2313,15134
05/09/2003,58.35,59.4,57.7,59.1,1518,15120
05/12/2003,58.7,59.8,58.05,59.8,1114,15033
05/13/2003,59.65,59.8,58.55,59.1,448,14964
05/14/2003,58.1,59.2,57.25,58.8,1054,14830
05/15/2003,58.7,59.55,58.25,59.1,455,14728
05/16/2003,58.95,59.45,58.5,58.85,263,14702
05/19/2003,58.05,58.65,57.6,57.65,462,14656
05/20/2003,56.75,57.95,56.55,57.75,686,14667
05/21/2003,57.25,58.2,57.15,57.75,575,14609
05/22/2003,57.95,59.05,57.95,59,797,14567
05/23/2003,59.05,59.45,58.85,59.1,582,14592
05/27/2003,58.25,59.35,57.95,58,539,14415
05/28/2003,57.45,57.95,57.15,57.5,580,14343
05/29/2003,57.25,57.5,54.75,54.8,2387,14599
05/30/2003,55.45,55.75,53.35,55.5,2509,14640
06/02/2003,54.25,54.95,53.25,53.3,2188,14915
06/03/2003,53.7,54.7,53.65,54.4,660,14864
06/04/2003,54.9,55.35,54.2,54.6,647,14788
06/05/2003,54.95,55.95,54.95,55.9,953,14530
06/06/2003,56.55,56.65,55.9,56.3,655,14358
06/09/2003,56.45,57.05,56.05,56.95,846,14059
06/10/2003,56.9,57.05,55.6,57.05,848,13786
06/11/2003,56.95,57.3,56.35,56.5,958,13330
06/12/2003,56.05,56.45,55.25,55.3,790,13281
06/13/2003,55.05,55.3,54.95,54.95,448,13194
06/16/2003,54.7,57.95,54.7,57.25,4344,12060
06/17/2003,57.45,58.05,56.35,57.35,1346,10212
06/18/2003,56.95,57.35,56.55,56.85,987,9590
06/19/2003,57.05,58.45,56.7,58.4,3573,7814
06/20/2003,58.7,59.1,57.65,58.5,1359,7195
06/23/2003,58.4,59.65,58.4,59.6,1613,6512
06/24/2003,59.55,59.6,58.7,59,1031,5698
06/25/2003,58.2,58.95,57.25,57.55,2574,3850
06/26/2003,56.65,57.45,56.65,57.4,3563,15101
06/27/2003,55.45,56.45,54.95,56,1403,15864
06/30/2003,55.45,56.85,54.5,56.8,1221,16286
07/01/2003,55.95,56.45,54.95,55.7,943,16476
07/02/2003,55.75,56.3,55.15,55.2,684,16628
07/03/2003,54.95,56.05,53.7,55.4,1154,16974
07/07/2003,54.3,54.75,53.7,54.2,762,16960
07/08/2003,54.15,54.8,53.6,54.75,1302,17531
07/09/2003,55.05,55.35,54.45,54.95,876,17588
07/10/2003,54.55,54.7,54.15,54.25,360,17562
07/11/2003,53.85,54.35,53.5,53.6,820,17567
07/14/2003,53.45,53.95,53.05,53.25,634,17630
07/15/2003,53.15,53.7,52.75,52.9,590,17629
07/16/2003,52.65,53.4,52.45,52.55,832,17670
07/17/2003,52.25,53.65,52.25,53.65,574,17694
07/18/2003,53.95,54.2,53.1,53.6,609,17658
07/21/2003,53.7,54.25,53.65,54.1,504,17732
07/22/2003,54.2,54.3,52.35,52.5,1073,17720
07/23/2003,52.3,52.65,50.65,50.65,1762,17861
07/24/2003,50.65,52.45,50.6,52.4,1572,17309
07/25/2003,51.95,52.6,51.55,51.6,521,17298
07/28/2003,51.05,51.85,51.05,51.7,658,17119
07/29/2003,51.55,52.05,51.55,51.9,554,17101
07/30/2003,51.9,52,50.1,50.1,1044,17191
07/31/2003,50.1,51.35,50.1,50.95,1108,16973
08/01/2003,50.25,50.65,50,50.45,932,16824
08/04/2003,50.8,50.8,49.75,49.95,914,16796
08/05/2003,49.75,50,49.55,49.65,1042,16443
08/06/2003,49.65,50.15,49.55,50,687,16197
08/07/2003,50.45,50.55,50.05,50.35,949,16184
08/08/2003,50.55,50.85,49.95,50.55,1079,15821
08/11/2003,50.6,50.75,49.45,49.5,988,15696
08/12/2003,49.85,51.3,49.75,50.6,1414,15635
08/13/2003,50.15,51.25,50.15,50.75,2019,15600
08/14/2003,50.3,50.95,50.05,50.65,939,15356
08/15/2003,50.05,50.15,48.65,48.85,2327,13621
08/18/2003,49.2,49.75,48.85,49.15,5698,11594
08/19/2003,49.2,50.65,49,50.55,2108,10550
08/20/2003,50.55,50.65,49.65,49.7,1206,9664
08/21/2003,50,51.65,50,51.35,2456,8386
08/22/2003,51.45,51.6,50.75,50.9,1447,7636
08/25/2003,51,51.1,50,50,1449,6415
08/26/2003,49.8,50.25,49.6,49.9,1562,5396
08/27/2003,49.95,49.95,49,49.05,2708,4014
08/28/2003,49.15,49.45,47.95,48.45,3845,16704
08/29/2003,48.65,49.65,48.65,49.45,1268,17184
09/02/2003,49.5,50.2,49.5,49.95,872,17378
09/03/2003,50.05,50.25,48.1,48.95,1021,17424
09/04/2003,48.65,49.35,48.65,49.15,531,17596
09/05/2003,49.15,50.95,49.15,50.55,1849,17832
09/08/2003,50.75,50.95,50.45,50.9,978,18165
09/09/2003,51.05,51.55,51,51.15,1282,18527
09/10/2003,51.35,51.9,50.9,51.8,1781,18742
09/11/2003,52.55,52.9,50.95,51.85,2206,18876
09/12/2003,51.1,51.35,49.45,50,1510,18908
09/15/2003,48.95,49.45,46.1,47.3,3401,18747
09/16/2003,47.05,47.5,46.1,46.2,1949,18732
09/17/2003,46.15,47.45,45.85,46.8,1154,18610
09/18/2003,46.5,46.85,45.45,45.7,893,18670
09/19/2003,45.45,46.4,45.2,45.35,610,18664
09/22/2003,45.8,46.85,45.45,46.85,496,18790
09/23/2003,46.95,46.95,46.05,46.3,615,18882
09/24/2003,46.3,46.85,46.25,46.8,324,18765
09/25/2003,46.55,46.75,46.05,46.55,533,18720
09/26/2003,46.3,46.4,44.95,45.55,1443,18466
09/29/2003,45.25,46.65,45.25,46.5,564,18368
09/30/2003,46.75,48.8,46.2,47.6,2075,18212
10/01/2003,47.85,47.95,47.2,47.4,615,18178
10/02/2003,47.05,47.25,46.65,46.75,814,17927
10/03/2003,47.05,47.55,47.05,47.5,1079,17696
10/06/2003,46.55,47.05,44.45,44.65,1610,17705
10/07/2003,44.55,46,44.55,45.5,1340,17411
10/08/2003,45.95,46.7,45.85,46.15,1516,17164
10/09/2003,46.15,47.95,46.15,47.05,1865,16934
10/10/2003,39.95,42.2,39.95,41.9,4874,16792
10/13/2003,41.95,42.35,41.45,41.6,3728,16192
10/14/2003,41.85,41.85,41.35,41.4,1027,16086
10/15/2003,41.05,41.2,39.65,39.75,2704,15424
10/16/2003,39.55,40.5,39.55,39.7,1236,14717
10/17/2003,39.55,39.85,39.1,39.1,2783,12301
10/20/2003,40.45,40.45,39.45,39.9,1724,11665
10/21/2003,40.25,41.45,40,40.95,2026,10307
10/22/2003,41.4,41.4,40.6,40.8,2080,9690
10/23/2003,40.95,41.55,40.75,41.25,1478,8556
10/24/2003,41.45,42.05,41.45,41.55,1287,12855
10/27/2003,44.15,44.3,43.85,44.05,1567,13447
10/28/2003,43.6,44,43.6,43.95,1588,14266
10/29/2003,43.65,43.85,41.85,42.05,2954,16019
10/30/2003,41.55,42.45,41.55,42.15,1796,16400
10/31/2003,41.85,42.45,41.75,42.4,1938,17119
11/03/2003,42.15,42.35,41.55,42.3,1463,17498
11/04/2003,41.95,42.95,41.95,42.3,1254,17786
11/05/2003,42.45,43.85,42.15,43.2,1966,17671
11/06/2003,43.35,43.45,42.75,43,876,17892
11/07/2003,43.05,43.2,42.7,43.15,605,18190
11/10/2003,42.6,42.7,41.05,42.15,2457,17878
11/11/2003,42.6,42.85,42.25,42.7,656,17749
11/12/2003,42.9,43,42.35,42.75,976,17510
11/13/2003,42.35,43.05,41.7,42.7,994,17505
11/14/2003,43.05,44.3,42.7,44.2,2343,17245
11/17/2003,45.25,45.45,43.75,44.35,2614,17646
11/18/2003,43.5,44.15,42.25,43.05,1625,17699
11/19/2003,42.95,43.55,42.25,43.1,819,17763
11/20/2003,42.75,42.95,41.8,42.3,1082,17777
11/21/2003,41.8,42.1,41.75,41.95,688,17615
11/24/2003,41.05,41.55,39.95,40.05,2196,16973
11/25/2003,40.05,40.15,38.7,38.8,1810,17303
11/26/2003,39.4,40.05,39.05,39.9,1224,16530
12/01/2003,39.85,42.35,39.8,42.05,2476,16627
12/02/2003,42.65,42.75,40.75,40.85,1524,16310
12/03/2003,40.95,41,39.05,40.65,1616,15827
12/04/2003,40.45,41.45,40.15,41.4,984,15650
12/05/2003,41.55,41.9,40.75,41.45,962,15190
12/08/2003,41.55,41.75,40.65,41,892,14832
12/09/2003,40.75,40.95,40.15,40.8,1042,14576
12/10/2003,40.45,40.85,40.2,40.3,665,14314
12/11/2003,39.7,40.35,39.7,40.05,1108,13903
12/12/2003,40.2,40.7,39.7,39.75,1147,13275
12/15/2003,39.45,40.15,37.75,38.05,2462,12742
12/16/2003,38.2,38.45,37.25,37.4,2351,11651
12/17/2003,38.25,38.5,37.65,38.15,1735,10926
12/18/2003,38.35,38.35,37.35,37.65,1497,10337
12/19/2003,38.15,38.95,36.45,37.7,1526,9596
12/22/2003,37.45,38.45,37.2,38.15,2482,8834
12/23/2003,37.85,38.15,37.75,37.75,2597,7001
12/24/2003,37.65,37.7,36.2,36.4,1366,5758
12/29/2003,38.55,38.85,36.7,37.05,4032,25199
12/30/2003,36.55,37.25,35.75,35.8,3180,26386
12/31/2003,35.1,35.65,35.05,35.55,2651,26923
01/05/2004,35.95,36.65,35.85,36.1,2723,27690
01/06/2004,36.45,38.35,36.35,38.3,4184,28511
01/07/2004,38.05,38.3,37.15,37.4,1698,28734
01/08/2004,37.25,37.35,36.5,36.5,2308,28504
01/09/2004,36.15,36.3,35.25,35.55,2232,28226
01/12/2004,35.45,36.15,35.05,36.15,2245,27738
01/13/2004,36.15,36.35,35.5,35.5,2189,26991
01/14/2004,35.55,37.15,35.25,36.8,3015,26486
01/15/2004,37.2,37.45,36.95,37.1,1604,26107
01/16/2004,37.45,38,37.45,37.85,1464,26939
01/20/2004,37.85,38.15,37.35,37.45,1384,26951
01/21/2004,36.65,36.95,32.05,32.9,5328,26872
01/22/2004,32.45,34.15,32.45,33.65,2178,26602
01/23/2004,33.95,34.9,33.4,33.75,1719,26732
01/26/2004,33.55,33.65,32.45,32.55,1120,26298
01/27/2004,32.2,33.75,32.05,33.65,1510,26117
01/28/2004,33.85,33.95,32.95,33,878,26006
01/29/2004,33.1,33.25,32.7,32.7,789,25848
01/30/2004,32.2,33.8,32.15,33.05,1034,25745
02/02/2004,33.55,33.85,32.55,33.05,1200,25977
02/03/2004,32.85,33.75,32.65,32.85,864,25803
02/04/2004,32.65,33.45,32.25,33.1,1179,25862
02/05/2004,33.3,33.6,32.95,33.05,1244,25710
02/06/2004,33.45,34.65,33.2,34.6,2849,25235
02/09/2004,34.95,35.8,34.4,34.8,1430,25304
02/10/2004,34.95,34.95,32.35,32.55,3052,24861
02/11/2004,32.35,33.05,30.95,31.5,2751,24169
02/12/2004,31.6,33.15,31.6,32.65,2452,23076
02/13/2004,33.05,33.1,32.05,32.55,2049,22373
02/17/2004,32.55,32.85,32.15,32.8,2105,21725
02/18/2004,32.45,33.05,32.4,32.8,1959,20889
02/19/2004,32.55,33.05,32.25,32.6,1573,20012
02/20/2004,32.15,32.6,32.15,32.4,1524,15009
02/23/2004,31.55,31.65,31.05,31.15,2526,12021
02/24/2004,31.05,31.15,30.9,31.15,2115,16338
02/25/2004,33.9,35.15,33.9,34.65,3931,17911
02/26/2004,34.65,34.7,33.2,33.35,4615,19737
02/27/2004,33.55,33.7,33.25,33.35,2642,21524
03/01/2004,32.95,34.5,32.95,34.4,1611,22046
03/02/2004,34.25,35.65,33.95,35.4,3185,21983
03/03/2004,35.35,35.75,34.95,35.1,1174,22150
03/04/2004,35.1,35.35,34.85,35.15,776,22223
03/05/2004,34.75,35.4,34.75,35.35,399,22158
03/08/2004,35.45,35.55,33.6,34.05,1308,22403
03/09/2004,34.2,35.1,33.15,33.35,1269,22761
03/10/2004,33.35,34.4,33.1,34.2,898,22991
03/11/2004,34.2,34.3,32.2,33.75,2346,23532
03/12/2004,33.95,34.25,33.45,33.65,636,23526
03/15/2004,33.3,34.1,32.9,33.55,737,23687
03/16/2004,33.55,34.25,33.15,33.8,842,23814
03/17/2004,34.2,34.2,33.8,34.1,546,23686
03/18/2004,34,34.2,33.15,33.3,891,23420
03/19/2004,33.15,33.3,31.8,32.15,1935,23351
03/22/2004,32,32.2,31.8,31.95,1202,23352
03/23/2004,31.8,32.25,31.8,31.85,1128,23145
03/24/2004,32.55,33.55,32.15,32.9,2196,22710
03/25/2004,32.8,32.95,31.8,32.85,1812,22567
03/26/2004,32.9,32.9,32.25,32.25,745,22463
03/29/2004,32.55,32.55,31.95,32.05,640,22322
03/30/2004,32,32.35,31.85,32.15,482,22326
03/31/2004,32,32.15,31.55,31.75,889,22159
04/01/2004,31.15,31.45,30.1,30.5,2646,22388
04/02/2004,30.55,31.05,30.45,30.65,1686,22105
04/05/2004,30.85,31.25,30.45,31,1433,21909
04/06/2004,31.15,32.85,31.15,32.75,2788,21263
04/07/2004,32.55,32.8,31.25,31.5,2585,21062
04/08/2004,31.8,32.2,31.55,31.75,1644,21278
04/12/2004,31.75,32.1,31.5,31.65,674,21109
04/13/2004,31.45,31.5,30.7,31.3,2125,20376
04/14/2004,31.05,31.95,30.55,31.8,2160,19593
04/15/2004,32,32.5,31.6,32,2581,18578
04/16/2004,31.95,32.4,31.6,31.95,3325,16188
04/19/2004,31.95,32.05,31.4,31.5,1040,15915
04/20/2004,31.5,31.75,31.35,31.75,2407,14953
04/21/2004,31.45,31.55,31.1,31.15,2663,13755
04/22/2004,30.85,31.05,30.55,30.55,2875,12813
04/23/2004,30.45,30.95,30.3,30.55,2329,16582
04/26/2004,32.6,32.65,32,32.1,2143,17542
04/27/2004,31.8,32.05,31.55,31.6,2099,18212
04/28/2004,31.65,31.75,31,31.35,2777,19191
04/29/2004,31.15,31.35,30.8,30.9,2777,20713
04/30/2004,30.2,32.45,30.05,31.95,4717,21710
05/03/2004,32.35,32.45,31.65,31.95,1335,21765
05/04/2004,31.85,32.75,31.75,32.45,2056,22184
05/05/2004,32.65,32.85,31.9,32.45,1903,22259
05/06/2004,32.15,32.2,30.35,30.85,2836,22269
05/07/2004,31.15,31.25,30.1,30.3,1363,22214
05/10/2004,30.25,30.75,29.5,29.6,1914,22641
05/11/2004,28.6,29.65,28.05,28.6,2000,23012
05/12/2004,28.3,29.3,27.95,28.85,1075,22918
05/13/2004,28.85,28.9,27.65,27.85,1579,22905
05/14/2004,27.85,28.65,27.2,27.55,855,22892
05/17/2004,27.35,27.8,26.95,27.1,1162,22992
05/18/2004,27.1,28.25,27.05,27.1,1257,22790
05/19/2004,27.65,27.95,26.15,26.25,1383,22668
05/20/2004,26.65,27.15,25.95,26.1,2358,21725
05/21/2004,25.65,27.3,25.65,26.3,1703,21725
05/24/2004,26.55,26.85,26.1,26.15,915,21682
05/25/2004,26.05,26.7,26.05,26.35,835,21677
05/26/2004,26.75,26.75,26.25,26.4,732,21624
05/27/2004,26.75,27.7,26.7,27.7,3106,22135
05/28/2004,28.05,28.1,27.05,27.55,1212,22257
06/01/2004,27.85,27.85,26.05,26.1,2960,22260
06/02/2004,26.1,26.8,25.95,26.7,1317,22020
06/03/2004,26.8,26.95,26.05,26.1,1213,21797
06/04/2004,26.1,28.45,26.1,28.25,3125,21453
06/07/2004,28.4,28.45,27.65,27.7,1613,21134
06/08/2004,27.05,27.65,27.05,27.4,1219,21147
06/09/2004,27.4,28.15,27.4,27.85,989,21188
06/10/2004,27.5,27.7,26.1,27.05,3070,21529
06/14/2004,26.55,26.7,26.2,26.35,655,21335
06/15/2004,26.15,28.55,26.1,28.25,2985,21074
06/16/2004,28.35,28.7,27.7,28.35,2118,20236
06/17/2004,28.45,29.35,28.45,29.25,3523,19384
06/18/2004,29.4,29.65,28.65,28.95,4883,17125
06/21/2004,29.05,29.55,28.95,29.3,2071,16094
06/22/2004,29.45,29.8,29.25,29.75,3895,14604
06/23/2004,29.75,30.2,29.55,29.8,4865,11862
06/24/2004,29.8,32.55,29.8,31.65,8832,9660
06/25/2004,33.75,33.95,32.7,33.35,3898,21684
06/28/2004,33.7,33.75,32.75,32.95,3253,22473
06/29/2004,32.95,35.2,32.95,34.85,5325,23308
06/30/2004,34.85,34.95,33.7,34,3696,23320
07/01/2004,34.2,36.9,33.95,36.65,3745,23459
07/02/2004,36.45,38.7,36.45,37.1,6194,23187
07/06/2004,37.4,39.25,36.95,39.2,4159,22366
07/07/2004,38.95,39.85,38.95,39.3,4445,22407
07/08/2004,39.05,39.2,37.7,38.15,2511,22290
07/09/2004,37.5,39.15,36.95,39.05,2474,22155
07/12/2004,39.25,39.7,38.45,38.65,1843,21741
07/13/2004,38.05,39.75,37.55,39.55,1843,21627
07/14/2004,39.65,41.1,38.7,41,2979,21835
07/15/2004,41.65,42.05,40.85,41.35,4394,20810
07/16/2004,41.2,41.55,39.95,40.85,2484,20894
07/19/2004,40.75,41.65,39.95,41.65,2302,20160
07/20/2004,41.05,41.75,40.45,40.85,1168,20194
07/21/2004,40.3,40.75,40.15,40.3,2389,19576
07/22/2004,41.85,41.85,41.85,41.85,2389,19576
07/23/2004,41.95,42.95,41.85,42.6,2607,19652
07/26/2004,43.75,44.25,36.45,37.45,7578,18121
07/27/2004,37.65,38.7,32.45,32.6,5360,16083
07/28/2004,32,33.95,31.35,33.75,4375,15298
07/29/2004,33.75,34.2,31.95,32.75,1666,14919
07/30/2004,32.05,33.2,32.05,32.95,732,14791
08/02/2004,31.95,32.75,31.95,32.3,1071,14768
08/03/2004,32.7,32.7,31.65,31.9,873,14513
08/04/2004,32,32.05,30.85,30.85,1831,14198
08/05/2004,30.55,31.8,30,30.15,2026,13946
08/06/2004,29.65,31.65,29.3,31.5,1886,13802
08/09/2004,31.2,34.05,30.55,33.15,1740,13688
08/10/2004,33.15,35.05,32.95,33.15,1153,13276
08/11/2004,33.5,33.55,32.85,33.05,896,13145
08/12/2004,32.1,32.35,30.2,31.45,2268,12775
08/13/2004,31.45,34.95,30.75,33.7,2475,12343
08/16/2004,43.7,43.7,40.2,40.95,7985,12996
08/17/2004,41.45,41.45,38.45,38.9,4093,11432
08/18/2004,39.65,40.95,39.05,40.45,2772,10771
08/19/2004,42.45,44.45,42.45,44.45,4046,9610
08/20/2004,44.35,45.35,41.05,45.3,3320,6894
08/23/2004,45.95,47.35,45.7,47.35,2793,5630
08/24/2004,46.95,47.35,44.35,46.15,4183,18075
08/25/2004,45.85,46.15,44.85,45.9,2384,18444
08/26/2004,45.75,46.65,45.25,46.4,2234,18633
08/27/2004,46.45,46.45,45.65,46.2,1436,18959
08/30/2004,45.95,46.85,45.95,46.6,1876,19421
08/31/2004,46.65,46.95,45.25,45.95,2268,20002
09/01/2004,48.45,50.65,47.6,50.25,3818,20969
09/02/2004,55.25,56.45,50.75,51.85,4334,21819
09/03/2004,49.45,50.95,46.45,47.8,3884,21326
09/07/2004,50.7,51.95,49.55,50.7,3392,21138
09/08/2004,50.45,51.25,49.65,50.85,1544,20830
09/09/2004,53.85,55.25,52.7,54.85,2501,20553
09/10/2004,54.75,55.45,52.95,53.85,2225,20772
09/13/2004,47.45,49.85,47.25,48.05,2514,20768
09/14/2004,48.45,49.45,47.35,48.25,1312,20524
09/15/2004,49.15,49.35,47.7,49.25,825,20169
09/16/2004,48.7,49.45,48.25,49.15,883,19753
09/17/2004,48.5,50.25,48.1,49.8,986,19378
09/20/2004,49.45,49.45,48.35,49.2,722,19205
09/21/2004,49.45,50.15,49.35,49.95,753,19100
09/22/2004,49,50.45,48.95,50.35,712,19284
09/23/2004,51.45,51.75,49.95,51.05,1591,19997
09/24/2004,51.4,51.45,50.05,50.2,989,19994
09/27/2004,53.95,57.15,53.95,56.95,3459,19519
09/28/2004,56.95,57.65,56.45,57.2,2409,19339
09/29/2004,57.25,58.85,57.25,58.7,2067,19669
09/30/2004,58.45,59.35,58.25,58.95,1823,19759
10/01/2004,58.45,60.85,56.85,60.65,2619,20000
10/04/2004,59.7,59.95,58.7,59.75,1800,19947
10/05/2004,59.2,59.45,54.95,55.15,1920,19629
10/06/2004,55.85,55.95,54.05,55.65,1280,19323
10/07/2004,55.35,55.5,54.05,54.25,1283,19216
10/08/2004,54.25,55.15,54.15,54.9,777,19323
10/11/2004,55.45,56.15,54.85,55.2,1664,19608
10/12/2004,56.4,57.75,56.4,56.8,2295,20026
10/13/2004,55.95,56.45,54.85,55.25,2138,19465
10/14/2004,54.95,56.85,54.95,56.7,1853,18659
10/15/2004,56.5,57.05,56.35,56.45,2768,15265
10/18/2004,55.75,56.45,55.55,55.8,2123,14026
10/19/2004,55.8,56.45,55.75,56.2,1297,13321
10/20/2004,56.2,56.55,56.05,56.45,1380,12655
10/21/2004,56.2,56.25,50.95,51.3,2852,11430
10/22/2004,51.95,52.35,48.45,48.9,4128,10823
10/25/2004,51.25,52.75,50.6,51.15,2408,11623
10/26/2004,51.45,51.95,51.25,51.7,2633,13304
10/27/2004,52.45,52.55,51.55,52.15,2963,14902
10/28/2004,52.05,52.15,51.6,51.65,581,15139
10/29/2004,51.25,51.95,51.25,51.8,1570,16079
11/01/2004,52.35,52.95,49.55,50.3,2365,16809
11/02/2004,49.45,50.55,49.45,50.2,1203,16970
11/03/2004,50.15,51.35,50.15,50.55,918,16895
11/04/2004,50.45,50.7,50.35,50.6,390,16783
11/05/2004,50.65,51.3,48.65,48.7,1516,16970
11/08/2004,48.05,48.95,46.45,46.55,2279,16443
11/09/2004,46.55,47.2,46.5,47.05,1857,16718
11/10/2004,46.95,46.95,45.05,45.1,2660,16393
11/11/2004,45.35,45.8,45.05,45.6,1516,16433
11/12/2004,46.75,46.8,40.65,40.75,5402,15828
11/15/2004,40.75,43.95,40.75,43.65,2664,15633
11/16/2004,44.15,45.85,43.95,45.4,2027,15317
11/17/2004,44.55,47.45,43.55,45.95,2513,15085
11/18/2004,45.95,47.15,45.95,46.9,973,15082
11/19/2004,46.9,47.35,46.9,47.05,988,15006
11/22/2004,47.05,48.35,47.05,47.9,1564,15098
11/23/2004,47.95,48.05,47.25,47.6,1155,14890
11/24/2004,47.7,49.15,47.5,48.45,1539,14833
11/29/2004,48.95,49.45,48.45,48.8,777,14701
11/30/2004,48.45,48.65,46.05,46.35,2141,14310
12/01/2004,46.7,48.25,46.35,48.25,1593,13987
12/02/2004,48.25,50.1,48.25,49.8,1531,14011
12/03/2004,49.65,49.95,49.2,49.85,1257,13889
12/06/2004,48.95,50.65,48.95,50.65,1750,13769
12/07/2004,50.75,50.9,49.5,50.8,2274,13566
12/08/2004,50.8,52.2,50.8,51.9,3137,12448
12/09/2004,51.85,52,50.25,51.9,1549,12321
12/10/2004,53.5,56.85,53.45,54.3,3846,12880
12/13/2004,54.95,56.25,54.25,54.8,3155,12395
12/14/2004,55.05,55.25,53.05,53.2,1395,12132
12/15/2004,55.95,57.75,55.55,57.35,3101,11499
12/16/2004,56.7,57.95,56.7,57.55,1885,10464
12/17/2004,57.65,58.05,56.75,57.2,1543,6468
12/20/2004,57.35,58.4,57.25,58.25,2040,5254
12/21/2004,58.25,58.45,56.25,57.7,1826,4041
12/22/2004,56.95,57.55,56.6,57.45,1156,3408
12/23/2004,57.75,59.7,57.75,59.5,2680,21860
12/27/2004,59.55,59.85,55.95,59.65,2602,21732
12/28/2004,59.45,59.95,59.15,59.95,1311,22134
12/29/2004,59.75,59.75,58.8,59.45,1762,22823
12/30/2004,59.2,59.45,58.95,59.4,1667,23359
01/03/2005,59.3,59.4,58.05,58.55,2596,23723
01/04/2005,58.35,58.55,57.25,58,1644,23543
01/05/2005,57.7,58.65,57.55,57.65,1058,23464
01/06/2005,56.75,57.45,54.05,54.15,3125,22542
01/07/2005,53.75,53.95,48.45,49.55,7028,21189
01/10/2005,49.55,51.25,49.55,50.75,2329,21822
01/11/2005,50.8,52.25,50.75,51.8,861,21622
01/12/2005,54.45,56.45,53.55,55.25,4530,21321
01/13/2005,56.2,56.75,54.95,55.6,2155,20785
01/14/2005,54.7,54.95,52.65,53.25,2134,20527
01/18/2005,53,55.6,53,55.2,1102,20502
01/19/2005,55.45,55.45,53.75,53.85,628,20443
01/20/2005,53.25,53.5,50.1,50.6,2159,20382
01/21/2005,51.15,51.8,50.95,51.3,1230,20482
01/24/2005,51.25,53.2,51.25,52.25,1433,20188
01/25/2005,52.95,53.35,51.95,52.4,776,20269
01/26/2005,52.15,54.7,52.05,54.5,1332,20513
01/27/2005,53.6,55.05,53.6,54.95,1139,20536
01/28/2005,54.55,55.05,54.2,54.95,611,20602
01/31/2005,54.7,55.05,53.5,53.7,1321,20338
02/01/2005,52.8,56.45,51.3,56.05,2719,20139
02/02/2005,55.75,57.15,54.4,56.95,2765,20303
02/03/2005,57.45,57.85,55.55,57.3,3005,19169
02/04/2005,57.3,57.3,55.5,56.05,1540,19190
02/07/2005,56.35,56.45,54.95,55.95,1306,19264
02/08/2005,55.45,58.2,55.45,57.9,3138,18849
02/09/2005,57.2,57.45,55.65,56.65,2577,18699
02/10/2005,55.8,56.95,55,56.55,4382,16905
02/11/2005,56.45,57.85,55.55,57.2,2157,16781
02/14/2005,57.45,57.65,56.55,57.1,667,16525
02/15/2005,57.45,57.45,55.95,56.15,1521,16200
02/16/2005,55.7,55.85,54.45,55.25,2066,15138
02/17/2005,54.65,55.4,54.35,54.95,1872,14364
02/18/2005,54.95,55.2,54.15,54.75,3962,9415
02/22/2005,55.05,59.1,55.05,58.75,3386,7760
02/23/2005,58.5,58.5,56.55,56.7,2435,6612
02/24/2005,56.55,57.15,56.2,56.5,2265,17888
02/25/2005,60.05,60.05,58.8,59.85,1666,18058
02/28/2005,60.75,60.85,59.25,59.95,2353,18470
03/01/2005,60.2,63.65,60.05,62.35,3459,19151
03/02/2005,62.2,63.65,62.05,62.75,1197,19028
03/03/2005,63.35,65.7,62.95,65.15,2643,19588
03/04/2005,66.25,66.4,64.7,65.45,1257,19917
03/07/2005,65.8,67,64.95,66.9,1857,20216
03/08/2005,66.95,67.55,64.75,64.95,2564,20231
03/09/2005,64.75,66.4,63.75,65,2022,20373
03/10/2005,71,73.3,69.95,72.65,4610,21098
03/11/2005,70.95,72.95,70.95,71.75,1653,21380
03/14/2005,70.8,71.85,70.45,71.3,831,21707
03/15/2005,70.35,71.45,70.25,71.15,960,21871
03/16/2005,71.65,71.95,71,71.45,953,22029
03/17/2005,71.45,72.05,70.75,72,1659,22615
03/18/2005,71.45,73.15,71.05,72.8,1809,23114
03/21/2005,72,73.05,68.95,69.3,2556,23146
03/22/2005,68.7,68.95,67.2,68.55,2867,22865
03/23/2005,67.85,68.4,67.55,68.15,1383,22442
03/24/2005,69.15,69.35,66.45,67.25,1670,21960
03/28/2005,66.95,68.75,66.75,68.4,1087,21931
03/29/2005,69.15,71.3,68.35,70.95,1726,21664
03/30/2005,71.2,71.9,70.55,70.7,1257,21569
03/31/2005,70.45,72.35,69.5,71,2902,21433
04/01/2005,71.35,71.95,70.6,71.4,1208,21547
04/04/2005,71.45,72.35,71.45,72.3,1476,21897
04/05/2005,72.85,72.9,71.4,72,1194,21823
04/06/2005,70.75,71.25,68.05,68.25,1847,20963
04/07/2005,67.95,69.15,65.75,68.45,5530,19419
04/08/2005,68.35,69.25,66.8,67.2,1662,18919
04/11/2005,66.35,67.75,65.55,65.65,2604,18467
04/12/2005,65,65.45,63.95,64.05,2470,17856
04/13/2005,63.45,66.7,62.85,65.15,2776,17375
04/14/2005,64.7,65.75,64.35,65.65,1969,16602
04/15/2005,66.25,66.55,65.45,66.35,1277,15717
04/18/2005,65.25,66.35,62.95,62.95,2395,14512
04/19/2005,63.05,63.35,61.3,63.25,3196,14025
04/20/2005,63.35,64.75,62.95,64.75,1052,13012
04/21/2005,64.6,66.3,64.6,65.5,3920,9961
04/22/2005,65.25,65.55,64.45,64.95,2273,17024
04/25/2005,67.9,69.35,67.2,69.1,2504,18572
04/26/2005,69.1,70.05,68.85,69.35,2989,20323
04/27/2005,69.55,69.8,68.4,68.55,1799,20838
04/28/2005,68.45,69.35,68.15,69.3,1708,21458
04/29/2005,69.75,69.75,67.95,68.05,1347,21331
05/02/2005,65.2,65.95,64.35,64.45,2965,20701
05/03/2005,64.05,67.15,64.05,66.7,1826,20720
05/04/2005,66.35,66.95,65.25,65.75,1031,20601
05/05/2005,65.75,66.85,65.75,66.05,549,20596
05/06/2005,66.05,66.45,64.5,65.4,633,20632
05/09/2005,65.45,66.45,63.35,63.45,1414,20490
05/10/2005,62.45,63.9,61.8,61.9,2679,19966
05/11/2005,62.25,64.15,62.05,63.65,2776,18920
05/12/2005,62.65,63.65,62.15,63.05,1000,18753
05/13/2005,62.75,63.35,62.25,62.85,60,18603
05/16/2005,62.95,65.45,62.95,65.15,1367,18812
05/17/2005,65.05,65.25,63.75,64.2,1019,18679
05/18/2005,64.2,65.65,64.2,64.9,1011,18422
05/19/2005,65.05,66.4,64.75,66.25,1118,18174
05/20/2005,66.85,67.05,65.85,66.7,1455,18427
05/23/2005,66.7,66.85,65.5,66.45,930,18017
05/24/2005,66.65,66.95,65.65,66.9,783,18043
05/25/2005,66.85,67.45,66.45,67.1,1133,18083
05/26/2005,66.85,67.1,66.15,67.05,752,18079
05/27/2005,66.95,67.2,66.3,67.2,1010,18365
05/31/2005,67.35,67.35,65.05,66.6,3215,17591
06/01/2005,66.4,67.15,65.35,66.75,1241,17835
06/02/2005,66.95,66.95,65.45,66.7,1488,17798
06/03/2005,66.25,66.75,65.75,66.1,1044,17571
06/06/2005,66.15,66.65,64.45,64.75,2350,16852
06/07/2005,64.6,65.8,63.8,64.7,2977,15672
06/08/2005,64.2,65.4,63.5,64.7,1891,15164
06/09/2005,64.95,68.45,64.45,67.6,3132,14763
06/10/2005,67.1,68.7,65.8,66.05,4174,14932
06/13/2005,64.95,65.85,64.6,64.75,3556,13042
06/14/2005,64.85,66.7,64.55,65.7,1648,12444
06/15/2005,66.05,66.35,64.95,66.05,1723,12084
06/16/2005,66.15,67.55,65.95,66.95,3540,10165
06/17/2005,67.15,67.5,66.75,67.25,1548,8564
06/20/2005,67.8,68.45,67.45,68.45,2288,7555
06/21/2005,68.05,69.15,67.85,68,3081,5841
06/22/2005,69.35,70.05,68.95,69.9,1380,5667
06/23/2005,69.55,70.35,69.45,70.15,1384,5195
06/24/2005,70.35,71.45,69.95,71.3,2418,19505
06/27/2005,72.95,73.45,72.65,72.95,1492,19748
06/28/2005,73.45,74.45,72.85,74,2091,20423
06/29/2005,74.7,74.95,73.3,73.5,2455,21264
06/30/2005,71.95,72.55,70.25,70.9,3680,20970
07/01/2005,71.45,72.35,71.05,71.9,1707,21148
07/05/2005,72.35,78.4,72.35,77,5657,23457
07/06/2005,77.35,77.55,75.15,75.25,3587,24126
07/07/2005,75.1,79.85,74.8,78.15,4343,25235
07/08/2005,76.35,77.15,73.55,73.9,2875,24878
07/11/2005,73.9,77.45,73.9,77.45,1963,24904
07/12/2005,77.45,77.95,75.75,77.15,1499,25151
07/13/2005,74.45,75.95,74.25,74.9,1214,24850
07/14/2005,74.95,75.05,72.15,72.25,2456,24608
07/15/2005,71.55,72.1,68.5,71.45,7150,22691
07/18/2005,70.75,71.45,69.75,69.9,1192,22366
07/19/2005,69.95,71.95,69.95,70.7,1012,22141
07/20/2005,70.5,70.65,69.1,69.1,1511,21950
07/21/2005,69.15,69.55,67.6,69,3007,21233
07/22/2005,69.15,69.75,69.05,69.65,917,21109
07/25/2005,69.95,69.95,67.65,68.95,1294,20815
07/26/2005,68.95,69.65,68.65,69.25,707,20723
07/27/2005,69.05,69.75,68.95,69.6,728,20817
07/28/2005,69.35,70.75,69.35,69.7,1124,20685
07/29/2005,69.5,70.7,69.25,69.35,2566,19908
08/01/2005,68.35,68.95,67.45,67.7,2953,19180
08/02/2005,66.8,67.15,66.45,66.6,1778,18797
08/03/2005,66.75,67.85,66.7,67.5,956,18748
08/04/2005,67.25,68.95,67,68.55,1045,18624
08/05/2005,68.45,70.35,68.45,69.4,1630,17940
08/08/2005,68.55,69.8,68.55,68.95,391,17903
08/09/2005,69.05,69.05,62.45,63.05,3610,17740
08/10/2005,62.2,64.25,61.55,63.25,5092,17016
08/11/2005,62.25,62.75,61.85,61.95,2115,16579
08/12/2005,61.7,63.05,61.7,62.6,2355,15418
08/15/2005,62,65.25,61.65,62.35,2154,15012
08/16/2005,62.25,62.7,62.25,62.65,1950,14052
08/17/2005,62.25,64.15,62.25,63.4,1539,13489
08/18/2005,64.05,64.35,63.45,64,1483,13226
08/19/2005,63.45,63.55,59.45,61.45,3705,10936
08/22/2005,60.45,61.3,59.25,59.45,2438,9705
08/23/2005,58.45,59.95,56.95,57.25,3589,7459
08/24/2005,56.55,59.25,56.55,58.9,2997,15832
08/25/2005,60.65,62.85,60.65,61.5,2935,16867
08/26/2005,61.55,62.1,61.5,61.8,1567,17631
08/29/2005,61.85,63.9,61.8,63.5,1403,17829
08/30/2005,63.35,63.85,62.75,63.15,1815,18253
08/31/2005,62.95,64.85,62.75,63.2,1785,18656
09/01/2005,61.65,64.8,61.65,64.3,1800,18647
09/02/2005,63.95,65.4,63.95,64.15,1302,18681
09/06/2005,62.95,64.95,62.95,63.45,1010,18598
09/07/2005,63.5,64.35,62.75,63.25,889,18641
09/08/2005,62.75,62.75,61.55,61.95,1807,18698
09/09/2005,61.95,63.95,61.95,63.75,1754,18983
09/12/2005,63.95,66.2,63.85,65.85,2399,18435
09/13/2005,65.85,66.45,64.95,65.65,990,18300
09/14/2005,65.8,66.75,65.2,66.5,1000,18250
09/15/2005,66.6,66.8,66.2,66.3,644,18192
09/16/2005,66.2,66.6,66.05,66.1,764,18036
09/19/2005,66.25,69.35,66.25,68.95,2578,17913
09/20/2005,69.55,69.65,67.45,67.85,2579,17306
09/21/2005,68.1,68.85,67.75,68.45,1074,17296
09/22/2005,68.25,69.85,67.95,69.75,1245,17096
09/23/2005,70.15,70.85,68.7,70.75,1501,16818
09/26/2005,71.35,72.05,70.95,71.65,2493,16300
09/27/2005,71.15,72.95,71.15,72.55,2463,15925
09/28/2005,72.35,72.35,71.15,71.95,1111,15606
09/29/2005,71.45,73.05,70.75,72.6,2211,15756
09/30/2005,72.95,73.85,71.8,73.75,3912,14841
10/03/2005,73.95,75.95,73.95,75.75,3513,15005
10/04/2005,76.35,76.4,71.65,73.75,3007,15053
10/05/2005,73.25,75.2,72.25,74.95,2119,15544
10/06/2005,74.65,75.75,73.6,75.6,1649,15584
10/07/2005,75.65,75.8,74.55,75.3,1223,15548
10/10/2005,75.7,75.95,74.3,75.45,1294,15921
10/11/2005,75.4,75.45,72.05,73.05,2167,15719
10/12/2005,74.95,76.1,72.25,74.85,3072,14686
10/13/2005,75.15,75.75,73.7,75.45,1973,14105
10/14/2005,75.4,75.55,73.85,74.95,1439,14110
10/17/2005,76.75,77.95,75.95,77.8,4237,13210
10/18/2005,78.95,80.4,77.95,80.35,4339,11951
10/19/2005,84.95,85.95,81.45,83.25,4956,12060
10/20/2005,81.45,82.25,79.95,82.25,2894,12042
10/21/2005,80.7,81.25,79.45,79.55,4203,9180
10/24/2005,81.45,84.95,80.7,83.3,4340,7411
10/25/2005,83.45,86.95,83.25,86.7,2770,6090
10/26/2005,85.95,85.95,84,84.1,4432,20468
10/27/2005,87.15,89.35,87.15,89.3,5448,21511
10/28/2005,89.35,90.85,88.75,90.25,2720,22751
10/31/2005,90.7,91.35,89.65,90.95,4745,23333
11/01/2005,90.75,91.3,88.45,89.15,3060,23618
11/02/2005,88.95,91.35,88.05,91.3,2786,24167
11/03/2005,91.45,93.05,91.45,93.05,2542,24672
11/04/2005,92.75,94.8,92.35,94.75,1763,24968
11/07/2005,94.65,95.95,93.4,95.7,1655,25167
11/08/2005,94.75,96.35,93.95,95.2,1387,24985
11/09/2005,94.2,94.45,92.25,93.45,1752,25139
11/10/2005,93.25,94.95,92.55,94.55,1388,25646
11/11/2005,94.1,94.25,91.85,93.9,1255,25823
11/14/2005,93.05,93.25,92.15,92.95,1016,25891
11/15/2005,92.55,92.95,90.85,91.6,1555,25869
11/16/2005,91.65,94.7,91.65,93.45,1991,26354
11/17/2005,93.8,93.85,91.65,91.8,999,26442
11/18/2005,91.25,91.45,88.95,89.5,3721,25496
11/21/2005,90.85,91.25,89.15,90.35,1346,25620
11/22/2005,89.95,90.35,87.55,87.55,2982,24685
11/23/2005,87.75,89.7,87.45,87.95,2094,24284
11/28/2005,87.35,89.65,86.85,89.1,1955,24173
11/29/2005,88.85,90.3,88.75,89.65,1177,23976
11/30/2005,89.7,91.75,89.7,91.6,2514,23065
12/01/2005,93.95,95.85,93.95,94.55,4462,22808
12/02/2005,94.45,99.35,94.45,97.95,3026,23111
12/05/2005,96.15,96.95,91.95,92,2815,22741
12/06/2005,91.75,93.95,91.75,92.9,1170,22628
12/07/2005,93.15,95.7,93.1,94.7,1178,22372
12/08/2005,94.2,96.6,94.2,95.65,2103,22372
12/09/2005,101.65,102.2,97.9,98.05,4382,21618
12/12/2005,97.2,102.15,97.2,102.05,2892,21133
12/13/2005,101.05,102.25,99.95,101.85,2850,20297
12/14/2005,100.95,101.45,98.95,99.85,2786,19832
12/15/2005,99.45,100.95,98.45,99.7,2123,19275
12/16/2005,98.55,99.25,96.15,99,4705,15780
12/19/2005,98.55,98.95,97.5,97.9,1428,15329
12/20/2005,97.25,97.55,96.45,96.5,4571,13423
12/21/2005,96.65,96.75,95.65,96.15,3829,11894
12/22/2005,96.15,97,96.05,96.95,2119,10862
12/23/2005,97.45,97.45,95.05,95.6,4768,10862
12/27/2005,95.2,96.7,91.95,92.55,5510,22133
12/28/2005,91.5,93.75,91.45,93.35,3703,22067
12/29/2005,92.45,94.85,91.95,94.45,2983,22466
12/30/2005,94.25,95.45,93.1,93.4,179,22466
01/03/2006,93.05,95.15,93.05,94.35,1700,22004
01/04/2006,94.95,95.45,93.6,95.2,1349,22046
01/05/2006,96.7,96.95,95.3,96.45,2152,21813
01/06/2006,95.65,97.35,94.95,96.95,2268,22091
01/09/2006,96.95,98.95,96,98.85,2533,22280
01/10/2006,98.25,98.55,97.1,98.1,1515,22164
01/11/2006,97.55,97.85,94.85,97.4,2478,22343
01/12/2006,97.25,98.55,96.75,96.8,2556,22492
01/13/2006,96.15,96.65,95.1,95.7,1198,22492
01/17/2006,95.05,95.2,92,92.25,3888,21210
01/18/2006,90.7,91.45,87.1,87.2,6436,19747
01/19/2006,86.3,89.45,86.3,86.55,3784,19233
01/20/2006,85.95,88.85,85.95,88,3084,19428
01/23/2006,87.75,89.9,87.4,89.8,1239,19412
01/24/2006,90.15,91.85,90.05,91.8,2819,19305
01/25/2006,92.85,92.95,90.25,90.65,1870,19350
01/26/2006,90.45,92.15,90.45,91.35,1347,19223
01/27/2006,91.35,93.45,90.65,93.4,2259,18680
01/30/2006,93.35,94.45,92.45,94.35,1596,18759
01/31/2006,94.35,96.15,94.2,96.1,4184,17217
02/01/2006,97.1,97.45,95.45,96.95,2440,17391
02/02/2006,96.45,96.85,95.05,95.65,1485,17311
02/03/2006,96.3,98.2,95.45,97.75,1622,17245
02/06/2006,98.55,103.35,98.55,102.5,4445,16909
02/07/2006,103.55,103.85,100.85,102.95,1979,16751
02/08/2006,102.45,103.45,100.15,102.45,2134,16140
02/09/2006,101.05,102.55,100.2,101.75,2326,15716
02/10/2006,103.45,107.45,102.45,104.9,4337,15108
02/13/2006,105.45,105.65,101.55,103.6,2301,14065
02/14/2006,101.55,102.7,100.2,100.95,2250,14065
02/15/2006,101.25,101.25,98.35,99.45,2095,12867
02/16/2006,98.95,101.45,98.85,101.45,2225,12124
02/17/2006,101.95,102.45,101.15,101.35,3055,11283
02/21/2006,101.35,101.35,100.15,100.65,3260,11283
02/22/2006,100.45,101.65,100.45,101.65,1208,8890
02/23/2006,101.05,101.9,100.95,101.85,1250,8334
02/24/2006,101.45,104.35,101.25,104.2,2642,20946
02/27/2006,104.55,105.65,104.2,105.5,2600,21802
02/28/2006,106.15,106.45,104.55,104.65,3674,22452
03/01/2006,104.95,105.35,101.65,103,3495,22905
03/02/2006,102.05,104.25,101.05,103.5,2481,22829
03/03/2006,103.85,104.65,103.05,104.35,1459,22875
03/06/2006,104.55,104.75,102.55,103.45,1629,22906
03/07/2006,103.7,104.65,102.85,104.4,2178,23012
03/08/2006,104.25,107.95,103.65,107.75,3779,23412
03/09/2006,107.75,109.15,106.5,106.55,2513,23681
03/10/2006,105.25,107.15,105.25,106.55,1586,23917
03/13/2006,105.3,105.65,103.85,103.95,48,23924
03/14/2006,103.95,105.85,103.45,105.75,1763,23781
03/15/2006,105.1,107.45,104.75,107,1122,23831
03/16/2006,106.65,110.15,106.65,110.05,1968,24245
03/17/2006,110.05,111.95,109.95,111.6,1973,24723
03/20/2006,110.5,111.45,108.25,110.75,2299,24301
03/21/2006,111.7,117.95,111.2,114.45,4005,24045
03/22/2006,115.05,116.35,112.75,115.7,2387,24207
03/23/2006,115.35,118.7,113.45,117.5,2565,24162
03/24/2006,118.35,121.35,115.95,118.1,4969,25257
03/27/2006,117.85,118.95,115.15,116.85,2306,23903
03/28/2006,116.95,120.85,116.85,120.85,2660,23788
03/29/2006,121.75,122.95,118.65,118.9,3092,22737
03/30/2006,118.45,121.7,118,120.2,2011,22933
03/31/2006,119.05,121.45,119,119.6,4017,21248
04/03/2006,117.45,119.45,117.45,119.45,2149,21274
04/04/2006,119.25,121.55,118.95,120.95,1264,21233
04/05/2006,120.55,122.85,120.55,122.65,1287,21353
04/06/2006,122.15,123.95,120.8,122.4,1835,21188
04/07/2006,122.7,123.45,120.95,121.35,2328,20778
04/10/2006,120.75,120.85,116.1,116.45,3952,19333
04/11/2006,115.35,115.45,112.95,113.75,4395,17246
04/12/2006,112.35,113.45,111.75,112.65,2116,16671
04/13/2006,113.45,115.2,113.05,114.2,1595,16186
04/17/2006,114.95,115.25,111.95,112.95,2293,15007
04/18/2006,112.7,113.15,111.55,112.2,4409,12711
04/19/2006,111.65,114.8,111.15,114.75,5468,10691
04/20/2006,114.55,116.15,113.95,116.15,2490,9643
04/21/2006,116.5,117.85,116.5,116.55,3565,6469
04/24/2006,115.7,116.45,115.15,115.85,3325,5973
04/25/2006,115.5,116.25,113.95,114.6,2073,23900
04/26/2006,114.7,114.7,113.25,113.65,1824,23699
04/27/2006,113.55,116.45,113.5,115.5,1726,24135
04/28/2006,116.35,117.65,115.6,116.75,1880,24614
05/01/2006,116.55,118.35,116.2,118.1,1865,24640
05/02/2006,119.45,126.35,118.95,126.15,5615,25685
05/03/2006,124.95,125.25,122.55,124.65,3024,26386
05/04/2006,124.25,127.35,122.7,126.25,1769,26741
05/05/2006,125.7,127.85,124.7,127.4,1294,26723
05/08/2006,127.45,130.35,127.45,130.3,1697,27154
05/09/2006,129.45,133.95,128.05,131.85,2451,27476
05/10/2006,130.65,132.15,128.95,131.65,1657,27724
05/11/2006,131.7,136.45,131.7,134.85,3018,27783
05/12/2006,132.2,133.35,128.7,129,2375,27282
05/15/2006,127,131.95,126.7,130.9,1804,27711
05/16/2006,129.45,133.45,128.45,133.1,1511,27573
05/17/2006,133.45,133.45,127.05,127.7,2265,26688
05/18/2006,125.45,125.45,120.55,120.7,4693,24601
05/19/2006,120.05,121.85,120.05,120.7,1992,23795
05/22/2006,119.05,122.45,119.05,121.05,2126,22864
05/23/2006,123.45,123.75,122.05,123.7,1192,22737
05/24/2006,123.35,124.95,122.5,124.35,1233,22842
05/25/2006,123.95,132.25,123.95,131.2,2674,23098
05/26/2006,128.95,130.85,128.45,128.65,1294,22798
05/30/2006,129.95,129.95,126.55,126.55,2248,21925
05/31/2006,126.05,126.05,121.95,122.2,6753,19538
06/01/2006,121.4,122.25,120.45,120.75,4012,18045
06/02/2006,121.15,123.85,120.75,123.75,1129,17968
06/05/2006,123.95,124.95,121.95,122.6,1389,17542
06/06/2006,121.95,122.85,121.35,122.4,2157,16344
06/07/2006,123.25,125.95,123.25,124.55,1369,16418
06/08/2006,123.95,128.7,123.7,128.65,2880,16255
06/09/2006,127.25,129.4,126.25,127.7,2278,16037
06/12/2006,127.7,131.95,126.7,129.25,2126,15834
06/13/2006,128.95,129.25,124,124.5,1901,14538
06/14/2006,125.2,126.2,123.45,124.35,1925,14030
06/15/2006,123,127.85,122.7,127.6,3829,11810
06/16/2006,126.45,129.45,126.45,127.85,1252,9962
06/19/2006,126.95,127.75,126.05,127.35,3045,8075
06/20/2006,127.95,128.65,127.45,128.4,1794,7155
06/21/2006,128.55,133.95,128.5,133.15,3576,4416
06/22/2006,133.75,136.75,133.2,136.1,1640,3786
06/23/2006,135.95,141.45,135.95,141.45,734,3601
06/26/2006,138.45,139.95,135.45,135.8,3108,20361
06/27/2006,136.8,139.6,136.05,138.75,2224,21119
06/28/2006,138.7,139.35,137.65,138.3,1778,21866
06/29/2006,137.95,139.2,135.45,138.55,1638,22192
06/30/2006,138.45,139.15,137.95,138,1646,22308
07/03/2006,138.25,140.45,136.5,140.45,1761,22784
07/05/2006,140.35,145.25,137.95,144.75,2182,23904
07/06/2006,143.95,145.45,142.2,143.15,1831,23942
07/07/2006,144.2,144.45,134.95,135.75,2309,23957
07/10/2006,135.55,137.45,127.6,128,7253,21746
07/11/2006,129,131.7,128.95,129.45,2294,20868
07/12/2006,131.4,132.45,129.75,132.2,876,20879
07/13/2006,131.85,131.95,126.5,127.75,2754,20691
07/14/2006,126.85,130.75,126.85,130.1,1961,20778
07/17/2006,128.85,130.3,127.45,127.65,960,20544
07/18/2006,128,129.35,124.7,124.75,3529,19797
07/19/2006,124.75,128.7,124.75,128.3,1556,19260
07/20/2006,127.45,130.3,127.15,129.1,635,19220
07/21/2006,129.6,129.6,127.7,128.35,748,19047
07/24/2006,127.7,138.35,127.7,138.35,2438,19121
07/25/2006,138.45,141.35,136.7,140.65,2319,18975
07/26/2006,140.45,141.95,139.5,140.2,2116,18924
07/27/2006,140.8,141.85,138.95,139.2,3048,17647
07/28/2006,139.45,141.95,138.25,140.8,1730,17649
07/31/2006,141.05,141.15,139.2,140.7,4007,15615
08/01/2006,143.25,147.45,143.25,146.95,2764,16109
08/02/2006,144.95,145.45,142.45,144.3,2720,15714
08/03/2006,140.35,142.7,139.85,140,1706,15979
08/04/2006,140.45,143.2,140.15,141.5,1117,15974
08/07/2006,140.55,143.35,138.95,143,978,15936
08/08/2006,142.45,143.65,141.45,141.8,1863,14966
08/09/2006,142.15,144.2,140.55,143.7,958,14998
08/10/2006,145.45,145.7,142.95,144.65,950,15183
08/11/2006,143.95,145.85,143.75,144.8,1142,14892
08/14/2006,143.35,144.7,142.45,144.4,740,14917
08/15/2006,144.7,145.75,143.7,143.95,1209,14643
08/16/2006,144.2,153.95,140.55,149.05,2702,14599
08/17/2006,152.45,159.05,151.95,155.3,3122,13469
08/18/2006,153.05,154.45,150.95,152.4,1796,12503
08/21/2006,152.2,157.3,149.95,156.8,1429,12232
08/22/2006,155.45,155.45,152.35,152.55,4102,9327
08/23/2006,152.45,154.95,152.2,152.95,2624,7804
08/24/2006,152.95,155.4,150.95,154.95,2855,18600
08/25/2006,157.05,157.95,156.25,156.3,1236,19323
08/28/2006,158.45,158.9,153.95,157.9,2058,20194
08/29/2006,156.45,157.7,155.7,156.25,2052,21029
08/30/2006,154.7,156.05,153.9,156,1673,21537
08/31/2006,156.1,156.9,153.15,153.15,1551,21506
09/01/2006,151.7,152.45,148.95,149.8,3419,20994
09/05/2006,149.25,152.95,149.25,152.65,1870,20995
09/06/2006,152.15,152.35,150.05,151.1,1297,21596
09/07/2006,150.95,152.35,150.95,151.9,680,21674
09/08/2006,151.45,152.95,151.05,151.8,994,21782
09/11/2006,151.45,151.45,149.25,150.15,752,21891
09/12/2006,146.55,149.25,146.45,148.95,2091,21667
09/13/2006,147.95,148.45,146.45,146.75,961,21687
09/14/2006,146.15,146.45,145.45,145.95,1137,21396
09/15/2006,146.7,146.7,144.5,144.8,1374,21170
09/18/2006,144.5,145.1,140.45,140.7,2306,20598
09/19/2006,141.2,144.45,141.2,142.1,1633,20407
09/20/2006,141.35,145.2,141.35,144.65,1646,20569
09/21/2006,143.95,144.7,141.95,143.8,1210,20423
09/22/2006,142.55,142.65,138.95,139.3,2261,20061
09/25/2006,138.5,141.95,138.5,139.85,1903,19334
09/26/2006,139.55,140.15,138.55,139.45,1924,18347
09/27/2006,139.5,141.15,138.8,140.05,1552,17955
09/28/2006,140.7,142.2,140.7,141.2,1564,17839
09/29/2006,141.45,142.65,140.7,141.75,2311,17046
10/02/2006,143.15,144.85,143.05,143.95,1675,17457
10/03/2006,143.95,144.7,140.45,142.85,1251,17401
10/04/2006,142.85,143.85,141.45,142.9,501,16336
10/05/2006,142.25,142.55,139.75,140.15,2139,15931
10/06/2006,138.95,139.35,133.45,134.35,3949,15387
10/09/2006,133.05,135.95,131.8,133.75,2553,13755
10/10/2006,133.85,133.85,131.95,133,1790,13558
10/11/2006,133.35,136.45,133.05,136.25,2226,12983
10/12/2006,146.25,164.45,146.25,163.75,4964,12838
10/13/2006,163.95,165.15,161.95,163.3,5643,12158
10/16/2006,163.95,167.95,163.25,166.9,2394,11958
10/17/2006,168.9,169.9,164.45,165.05,1838,11977
10/18/2006,164.85,165.7,163.65,164.6,1511,11671
10/19/2006,163.95,163.95,161.95,163.5,761,10482
10/20/2006,163.75,164.55,163.25,163.75,1743,7371
10/23/2006,164.45,164.7,162.65,164.65,1529,6414
10/24/2006,165.45,165.95,164.95,165.45,1199,18581
10/25/2006,165.65,168.55,165.65,168.2,2510,19120
10/26/2006,167.5,169.15,166.55,168.4,1149,19373
10/27/2006,169.45,169.9,167.95,168.75,1870,19808
10/30/2006,168.45,170.95,168.25,170.45,2449,20562
10/31/2006,170.45,171.35,168.85,169.45,2782,20828
11/01/2006,169.45,170.2,167.35,167.45,1693,21088
11/02/2006,167.05,171.35,166.75,170.95,1760,21234
11/03/2006,170.75,170.95,169.15,169.25,2639,21091
11/06/2006,169.25,169.25,164.05,167.6,2879,21597
11/07/2006,166.45,169.15,166.15,168.65,1068,21737
11/08/2006,168.25,170.25,167.2,169.9,1490,21877
11/09/2006,168.2,168.45,166.15,167.15,2173,20962
11/10/2006,167.45,167.95,164.95,166.1,1353,20528
11/13/2006,165.5,166.45,165.1,165.75,529,20363
11/14/2006,166.1,167.85,166.1,167.05,337,20407
11/15/2006,167.05,168.3,166.7,167.9,1007,20145
11/16/2006,168.3,176.8,168.3,176.45,5288,20410
11/17/2006,175.8,175.8,170.65,171,2708,20325
11/20/2006,169.45,171.4,168.55,171.1,1272,20378
11/21/2006,169.05,170.35,168.05,168.75,1348,19464
11/22/2006,167.75,169.45,167.3,167.5,1108,19153
11/27/2006,166.95,170.05,166.65,168.85,1571,19275
11/28/2006,167.7,169.05,167.05,168.85,1389,19201
11/29/2006,169.95,171.95,168.85,171.15,1192,19249
11/30/2006,172.65,174.7,171.45,174.3,3543,18010
12/01/2006,175.25,175.45,172.85,174.95,2080,17216
12/04/2006,175.35,175.95,173.95,175.55,2389,16302
12/05/2006,174.55,176.15,174.55,175.7,1629,15317
12/06/2006,175.85,177.05,174.95,176.85,1417,17361
12/07/2006,177.55,180.85,177.55,178.65,2640,17391
12/08/2006,178.95,179.95,177.35,179.6,1089,17297
12/11/2006,172.95,174.2,169.6,169.85,4205,15282
12/12/2006,169.85,173.25,169.15,169.75,1855,14586
12/13/2006,169.8,172.25,169.55,171.6,3028,13192
12/14/2006,171.85,171.95,169.95,170.45,1601,12459
12/15/2006,169.95,176.65,169.95,174.8,3300,9464
12/18/2006,174.1,175.45,172.7,172.85,3736,6980
12/19/2006,171.25,171.95,167.45,168.45,2522,5505
12/20/2006,168.7,170.15,168.05,169.95,1523,4684
12/21/2006,171.45,171.45,168.65,169.45,587,4233
12/22/2006,170.45,170.45,168.95,169.45,533,3976
12/26/2006,168.95,170.2,167.7,170.15,525,3712
12/27/2006,170.15,172.25,170.15,172.1,872,2294
12/28/2006,171.95,171.95,170.45,170.7,1208,1590
12/29/2006,170.95,172.95,170.45,172.7,2874,1590
01/03/2007,172.45,173.45,170.35,172.25,2919,21289
01/04/2007,170.65,171.95,170.55,171.15,1302,21600
01/05/2007,169.95,170.05,166.45,167.4,3192,21427
01/08/2007,168.35,168.7,166.95,167.25,796,21494
01/09/2007,167.05,168.4,165.45,168,1471,21634
01/10/2007,168.25,168.95,167.45,167.95,1221,21525
01/11/2007,167.95,168.7,167.45,167.6,647,21533
01/12/2007,168.95,172.4,168.6,172.4,2872,21878
01/16/2007,172.4,172.9,171.05,171.9,1381,22068
01/17/2007,172.75,179.05,171.95,179,4308,23067
01/18/2007,177.95,178.9,175.2,176.55,2645,23907
01/19/2007,177.7,180.25,177.05,178.65,1892,24192
01/22/2007,178.45,178.45,175.95,176.1,1463,24545
01/23/2007,175.15,175.45,171.65,172.2,2528,24086
01/24/2007,171.95,173.15,171.5,172.5,1358,24055
01/25/2007,172.65,174.4,172.15,173.55,799,24111
01/26/2007,173.55,174.75,173.45,173.45,1034,23751
01/29/2007,174.45,175.25,166.7,166.95,4174,23011
01/30/2007,167.55,167.75,156.95,157.1,7641,20029
01/31/2007,156.45,160.7,155.65,157.45,8353,17102
02/01/2007,158.45,160.4,158.2,159.3,1850,16548
02/02/2007,159.7,162.7,159.45,161.25,1484,16075
02/05/2007,159.25,163.95,159.25,162.5,1279,15611
02/06/2007,161.25,162.7,159.95,160.7,1971,14899
02/07/2007,158.95,162.7,158.7,159.05,1931,14064
02/08/2007,158.55,161.15,158.55,159.9,1640,13541
02/09/2007,158.7,160.4,158.7,160.35,1285,13144
02/12/2007,161.35,163.8,161.35,163.55,1855,12577
02/13/2007,164.35,165.95,163.95,164.45,2056,12121
02/14/2007,164.75,169.9,164.35,168.9,3594,11290
02/15/2007,169.35,169.95,164.45,166.45,2758,10176
02/16/2007,164.95,166.95,163.95,166.4,1831,8562
02/20/2007,166.95,166.95,164.2,166.7,2491,6993
02/21/2007,168.45,169.95,167.7,169.55,3935,5060
02/22/2007,170.2,175.95,169.75,175.65,2466,3836
02/23/2007,176.45,178.85,175.45,176.3,2234,2686
02/26/2007,168.45,171.25,168.45,171.25,2671,18832
02/27/2007,171.95,175.55,171.95,174.4,4603,20258
02/28/2007,172.95,173.85,169.85,171.95,2680,20841
03/01/2007,170.95,177.25,170.35,176.45,2863,21682
03/02/2007,175.7,176.85,175.45,176.5,2017,22490
03/05/2007,176.55,176.8,172.65,173,2693,22201
03/06/2007,173.75,176.25,173.75,175.05,1235,22085
03/07/2007,175.65,175.85,172.95,173.55,1249,21934
03/08/2007,174.75,176.75,174.2,175.65,1822,21811
03/09/2007,174,174.05,170.15,171.4,2301,21842
03/12/2007,172.2,172.2,168.65,170.3,1436,21842
03/13/2007,169.45,170.95,169.45,169.8,585,21821
03/14/2007,170.2,170.2,167.55,168.65,1639,21821
03/15/2007,169.05,170.45,168.95,170.3,1285,21597
03/16/2007,171.2,171.85,170.2,171.4,1342,21528
03/19/2007,171.4,173.45,170.65,173.45,698,21649
03/20/2007,172.45,174.45,171.95,173.3,865,21688
03/21/2007,173.2,173.25,171.35,172.95,885,21738
03/22/2007,171.55,171.65,167.75,168,2648,21412
03/23/2007,167.3,167.8,165.35,166.4,3114,20582
03/26/2007,166.45,167.85,166.45,167.7,731,20456
03/27/2007,167.35,167.45,166.15,166.95,1078,20111
03/28/2007,165.95,166.25,156.95,159.95,4696,18655
03/29/2007,159.45,160.45,156.95,157.1,3828,17518
03/30/2007,156.7,161.45,156.55,160.7,4464,15818
04/02/2007,161.1,163.25,159.95,163.2,2268,15073
04/03/2007,162.45,163.75,159.95,161.9,1798,14535
04/04/2007,160.95,163.95,160.95,163.7,1081,14382
04/05/2007,161.75,162.7,159.95,160.2,1879,13602
04/09/2007,158.7,158.95,152.95,154.35,3071,12499
04/10/2007,153.2,155.45,152.2,153.2,2137,12331
04/11/2007,152.75,153.95,146.2,146.7,3783,11373
04/12/2007,146.7,147.95,137,138,4926,11007
04/13/2007,139.05,141.45,138.75,139.2,2809,10184
04/16/2007,136.95,141.95,136.95,141.6,1798,9296
04/17/2007,140.65,140.95,139.45,140.1,1664,8615
04/18/2007,139.5,139.95,134.25,135.95,2846,7372
04/19/2007,134.45,134.95,122.2,127.05,4511,6443
04/20/2007,125.7,135.45,124.45,132.45,1889,5186
04/23/2007,132.45,136.1,131.95,135.95,2052,4446
04/24/2007,135.05,137.45,132.95,134.95,2886,4446
04/25/2007,127.7,128.95,126.95,127.45,612,13880
04/26/2007,125.75,125.75,122.45,124.45,1746,14560
04/27/2007,123.7,126.7,123.7,126.55,1531,14704
04/30/2007,125.7,130.35,125.7,130.3,166,14704
05/01/2007,129.7,134.95,129.7,132.95,1752,15206
05/02/2007,133.3,135.35,133.3,134.25,1635,14956
05/03/2007,134.95,137.25,134.7,137.2,2515,15125
05/04/2007,138.2,138.95,133.95,134.35,2081,14871
05/07/2007,131.45,135.35,129.95,134.75,1477,14891
05/08/2007,135.15,139.35,134.65,139.05,1227,15177
05/09/2007,141.15,142.95,139.95,140.25,1692,15326
05/10/2007,139.2,139.45,135.95,137.3,1665,15601
05/11/2007,138.45,139.1,137.45,139.05,1043,15729
05/14/2007,140.2,140.95,139.7,140.8,1135,15947
05/15/2007,140.8,140.8,139.35,140.25,1154,16063
05/16/2007,138.95,139.25,136.85,137.25,1824,15955
05/17/2007,136.7,138.75,136.25,138.45,1293,15872
05/18/2007,137.45,138.95,136.95,137.55,1280,15845
05/21/2007,136.7,136.95,135.95,136.25,953,15974
05/22/2007,135.95,136.55,133.2,134.85,1813,15905
05/23/2007,130.45,131.95,127.95,128.3,2442,15331
05/24/2007,127.7,128.55,127,127.6,1194,15213
05/25/2007,127.15,128.8,127.05,128.25,827,15225
05/29/2007,127.3,130.95,125.95,130.4,735,15186
05/30/2007,129.8,131.35,128.95,128.95,1932,14460
05/31/2007,126.95,126.95,122.15,122.85,4611,12861
06/01/2007,122.95,127.3,122.95,126.1,1914,12963
06/04/2007,123.95,125.3,118.95,120.5,2681,12517
06/05/2007,120.2,123.45,119.85,123.05,1397,12440
06/06/2007,123.05,125.45,123.05,124.3,837,12213
06/07/2007,124.85,125.95,122.65,123.8,1433,12044
06/08/2007,124.45,125.45,119.6,119.8,1552,12307
06/11/2007,118.95,119.95,116.95,118.35,1993,12147
06/12/2007,117.55,118.05,108.35,112.95,3252,12465
06/13/2007,111.7,111.95,106.6,107.45,2658,12853
06/14/2007,107.45,109.45,106.9,109.3,2446,13195
06/15/2007,109.3,111.4,109.3,111.35,1574,11706
06/18/2007,111.95,111.95,106.95,107.05,4364,9799
06/19/2007,107.35,109.95,106.2,107.1,1948,9082
06/20/2007,107.95,108.2,102.95,102.95,2288,7986
06/21/2007,106.95,107.65,101.7,104.55,1356,7681
06/22/2007,104.7,104.7,95.45,98.2,2630,7681
06/25/2007,97.45,100.45,95.85,100.35,2278,13809
06/26/2007,99.45,100.45,90.35,92.3,1772,13852
06/27/2007,93.7,98.05,93.45,97.1,1625,13904
06/28/2007,97.1,98.5,93.95,98.45,2134,13955
06/29/2007,98.5,106.95,98.5,106,2756,13558
07/02/2007,104.45,105.7,100.7,104.2,3612,15445
07/03/2007,101.95,103.45,101.7,102.6,1007,15482
07/05/2007,98.45,102.15,96.95,100.7,1122,15462
07/06/2007,100.2,103.25,100.2,101.85,780,15619
07/09/2007,102.25,102.4,97.75,99.85,1116,15803
07/10/2007,98,100.7,96.5,100.6,1342,16106
07/11/2007,99.05,101.45,98.95,100.95,1106,16402
07/12/2007,100.2,100.95,99.05,99.2,765,16395
07/13/2007,98.45,99.45,98.25,98.4,524,16526
07/16/2007,99.65,101.45,98.45,99.45,1187,16800
07/17/2007,98.45,98.95,97.7,98.05,539,16799
07/18/2007,98.05,101.7,98.05,101.35,1331,16713
07/19/2007,102.15,108.45,102.15,108.05,2799,16284
07/20/2007,108,108.45,107.05,107.9,2505,16351
07/23/2007,104.7,106.45,104.25,104.7,893,16168
07/24/2007,104.25,107.7,104.25,106.65,1484,15949
07/25/2007,108.95,109.85,108.25,109.45,1349,15710
07/26/2007,110.45,111.95,110.45,111.45,1979,15283
07/27/2007,113.45,114.25,111.95,113.45,2931,14697
07/30/2007,111.2,112.2,110.45,111.15,1836,14069
07/31/2007,111.15,112.45,110.7,111.45,1746,13354
08/01/2007,112.45,113.25,110.45,110.6,2290,12876
08/02/2007,112.95,113.2,112.55,112.7,2153,12047
08/03/2007,112.2,113.95,107.5,113.9,2476,12093
08/06/2007,112.45,112.45,109.45,110.55,1835,11431
08/07/2007,112.45,112.45,110.45,110.75,1343,10927
08/08/2007,108.45,110.45,100.75,101.3,2180,11244
08/09/2007,103.45,103.95,102.45,103.5,1512,10621
08/10/2007,100.95,103.45,100.95,102.45,820,10499
08/13/2007,103.7,104.35,100.95,101.25,679,10386
08/14/2007,101.35,104.95,101.35,103.15,2092,9745
08/15/2007,101.95,103.05,93.15,93.2,2848,9142
08/16/2007,91.45,92.95,89.95,92.3,5350,7617
08/17/2007,92.45,94.95,92.45,94.5,2267,6149
08/20/2007,94.5,96.95,94.5,96.95,1784,5536
08/21/2007,96.2,97.7,95.1,95.4,1560,4181
08/22/2007,96.95,96.95,95.95,96.3,846,3441
08/23/2007,95.2,98.45,95.2,98.35,1139,3062
08/24/2007,98.95,99.45,96.45,97.45,1173,15254
08/27/2007,92.2,93.95,91.45,93.35,842,15334
08/28/2007,92.1,93.65,92.1,92.95,1556,15856
08/29/2007,92.45,93.4,91.7,93.4,1348,16264
08/30/2007,92.45,92.7,89.25,90,2199,16615
08/31/2007,90.35,90.55,89.35,90.05,2103,17255
09/04/2007,89.2,89.45,84.2,84.65,3620,17487
09/05/2007,85.35,85.45,82.25,84.85,2126,17962
09/06/2007,86.45,87.2,85.65,86.35,940,18146
09/07/2007,86.45,86.7,84.95,86.65,593,18178
09/10/2007,89.55,91.65,89.55,90.75,2242,17857
09/11/2007,90.95,91.85,89.65,91.2,1076,17820
09/12/2007,90.95,96.95,90.95,96.15,2855,17649
09/13/2007,95.7,96.55,94.25,94.95,1407,17505
09/14/2007,94.7,95.05,92.95,94.9,956,17270
09/17/2007,93.95,94.35,92.6,94.25,819,17310
09/18/2007,94.45,96.6,94.45,96.5,1393,17273
09/19/2007,96.25,96.45,94.95,95.55,1516,17441
09/20/2007,97.95,98.7,96,97.85,2991,17496
09/21/2007,97.45,100.7,96.6,99.5,2650,17395
09/24/2007,101.2,102.85,100.45,102.2,1677,17124
09/25/2007,102.55,103.7,101.45,102.45,1684,17084
09/26/2007,102.8,102.95,100.45,101.2,1406,17007
09/27/2007,101.95,101.95,96.65,97.55,2865,15902
09/28/2007,98.8,100.95,98.2,100.55,2550,15168
10/01/2007,99.45,100.8,98.85,100.75,2802,13892
10/02/2007,102.4,103.95,101.35,103.95,3589,12441
10/03/2007,103.15,106.35,102.75,105.75,2672,12496
10/04/2007,105.95,110.65,105.95,108.6,3841,12090
10/05/2007,108.05,109.45,107.95,108.6,2103,11766
10/08/2007,106.7,108.85,105.7,108.55,2310,11059
10/09/2007,107.7,108.7,107.05,108.5,1384,10712
10/10/2007,111.95,116.95,110.95,112.9,4095,10505
10/11/2007,107.45,111.2,106.7,107.75,2261,9891
10/12/2007,117.75,119.75,114.45,114.8,2891,9192
10/15/2007,114.45,124.8,114.45,122.25,2218,8637
10/16/2007,121.95,131.7,121.95,127.5,2445,7856
10/17/2007,127.45,128.45,126.7,127.5,1727,7509
10/18/2007,125.7,126.25,123.45,123.6,1040,7181
10/19/2007,119.95,120.95,119.45,120.7,1440,5812
10/22/2007,120.45,124.6,119.15,123.2,1792,5145
10/23/2007,123.2,123.2,119.9,119.9,1650,3959
10/24/2007,120.45,120.45,116.35,116.85,1192,3359
10/25/2007,113.95,115.95,112.25,115.3,1100,17169
10/26/2007,114.15,114.45,110.1,110.25,1730,17017
10/29/2007,111.85,112.95,106.95,107.8,1138,17119
10/30/2007,107.2,109.35,106.7,108.75,1217,17315
10/31/2007,107.2,110.45,107.2,110.15,1410,17287
11/01/2007,112.45,114.45,112.25,113.15,1865,17228
11/02/2007,113.15,114.2,110.65,111.2,1007,17358
11/05/2007,108.95,109.95,106.6,107.05,1171,17128
11/06/2007,107.85,108.7,107.25,108.35,719,17085
11/07/2007,107.95,113.45,107.95,111.3,1015,17232
11/08/2007,111.45,111.95,103.2,103.6,2036,16435
11/09/2007,104.7,104.95,103.95,104.6,1165,16326
11/12/2007,105.45,106.15,104.7,105.65,687,16339
11/13/2007,105.55,106.05,104.15,104.6,1200,16162
11/14/2007,105.05,107.95,104.75,105.05,1317,16235
11/15/2007,104.45,104.95,103.7,104.25,2576,16591
11/16/2007,104.8,104.95,101.85,102.2,1793,15864
11/19/2007,104.05,104.45,103.05,104.35,1035,15452
11/20/2007,105.2,105.2,103.05,103.4,1513,15229
11/21/2007,104.45,113.2,104.45,105.8,1983,15232
11/26/2007,106.95,107.95,105.45,106.75,810,14838
11/27/2007,109.25,110.2,108.2,110.05,1882,14711
11/28/2007,109.45,110.45,108.45,110.45,1495,14206
11/29/2007,110.1,110.6,109.45,109.9,1834,13663
11/30/2007,108.45,109.2,107.2,108.8,1793,12994
12/03/2007,107.95,110.15,107.95,109.9,3285,12409
12/04/2007,110.45,111.45,109.45,111.45,1490,11777
12/05/2007,112.35,112.75,111.05,112.75,1271,11285
12/06/2007,112.95,112.95,110.2,112.45,2269,10731
12/07/2007,111.2,115.45,111.2,115.15,1814,10415
12/10/2007,116.95,117.3,115.45,116.25,1636,9879
12/11/2007,113.95,120.35,113.45,119.2,2409,9314
12/12/2007,117.55,120.7,117.2,118.1,1283,9132
12/13/2007,116.55,117.2,112.55,114.6,3328,8633
12/14/2007,113.45,116.45,113.45,116.1,2308,7239
12/17/2007,117.45,118.7,117.05,118.35,1256,6690
12/18/2007,118.25,118.25,115.45,117.45,1462,6066
12/19/2007,117.25,120.7,116.95,119.5,1804,4981
12/20/2007,117.45,121.3,117.25,121.3,968,4709
12/21/2007,120,121.45,117.55,119.2,714,4304
12/26/2007,120.95,120.95,117.45,117.5,2245,17570
12/27/2007,114.95,115.45,113.45,114.85,3517,18208
12/28/2007,113.45,116.25,112.55,115.8,2075,18650
12/31/2007,113.95,118.95,113.85,116.25,1821,18775
01/02/2008,122.45,122.7,117.45,120.25,3706,19307
01/03/2008,113.45,115.15,113.15,113.3,2232,19254
01/04/2008,108.95,110.95,107.2,109,2875,18340
01/07/2008,110.95,111.2,106.45,107.35,1667,18316
01/08/2008,107.45,108.95,107.45,108.2,866,18213
01/09/2008,107.45,107.95,104.95,104.95,1973,18161
01/10/2008,103.45,105.7,102.65,104.85,1416,18000
01/11/2008,104.95,107.45,104.2,105.45,1174,17701
01/14/2008,106.95,107.45,105.25,105.45,1391,17684
01/15/2008,106.85,110.45,106.85,109.95,1468,18092
01/16/2008,108.5,110.45,106.45,109.55,1292,17917
01/17/2008,109.45,109.5,107.45,108.7,1207,17696
01/18/2008,110.85,111.45,105.45,107.5,1775,17379
01/22/2008,104.45,105.95,102.95,104.95,1679,17212
01/23/2008,105.25,107.45,105.05,105.15,816,16774
01/24/2008,107.45,109.35,106.45,108.25,1544,16404
01/25/2008,108.7,109.4,108.25,108.25,610,16427
01/28/2008,109.85,109.85,108.7,109.6,1344,16486
01/29/2008,111.95,114.15,111.95,113.35,2659,16299
01/30/2008,112.3,112.4,104.95,106.95,4078,14793
01/31/2008,109.35,109.55,107.05,109.15,5209,11904
02/01/2008,108.45,108.65,107.95,108.25,3242,10251
02/04/2008,107.95,107.95,106.7,106.7,1682,9466
02/05/2008,107.05,107.45,106.7,107.1,1397,8623
02/06/2008,106.45,107.45,105.45,107.1,1837,8313
02/07/2008,105.7,105.95,103.45,104,2676,7833
02/08/2008,104.45,104.45,99,100.15,3159,8221
02/11/2008,98.7,98.95,97.45,98.15,2008,7723
02/12/2008,97.95,98.85,95.45,98.15,1804,6915
02/13/2008,97.2,97.25,94.95,96,1448,6705
02/14/2008,94.45,99.45,94.45,96.25,1587,6351
02/15/2008,96.2,98.45,92.45,93.45,2136,5114
02/19/2008,93.15,93.95,91.95,93.7,804,4723
02/20/2008,94.45,96.95,94.3,96.1,1249,3918
02/21/2008,96.95,99.95,96.95,99.8,632,3639
02/22/2008,101.2,101.2,96,96,1278,2703
02/25/2008,96.95,97.95,96.2,97.45,2558,19374
02/26/2008,94.95,97.65,94.95,97.5,1653,19517
02/27/2008,100.45,100.45,98.7,99.8,1205,19831
02/28/2008,99.05,100.7,94.45,100.7,3752,21415
02/29/2008,102.45,105.45,99.45,101.3,4661,22163
03/03/2008,102.9,105.95,101.8,105.6,2308,22348
03/04/2008,106.3,106.95,99.55,101.95,2432,22708
03/05/2008,102.95,105.35,99.75,99.75,1228,22534
03/06/2008,100,102.45,94.8,95.05,2307,22569
03/07/2008,94.7,99.95,93.75,98.2,1732,22163
03/10/2008,95.9,97.15,95.25,97.15,837,22099
03/11/2008,96.25,98.85,95.35,97.25,1075,21964
03/12/2008,97.2,98.45,95.2,97.2,242,21932
03/13/2008,97.7,97.7,88.45,90.45,4137,21091
03/14/2008,91.3,91.45,87.95,88.95,1370,20624
03/17/2008,88.45,89.45,86.85,89,1405,19951
03/18/2008,89,90.85,87.75,87.95,818,19748
03/19/2008,89.4,89.4,82.95,88.65,2134,19487
03/20/2008,88.05,88.8,84.45,85.1,1695,19210
03/24/2008,83.85,84.45,79.95,83.75,1535,19190
03/25/2008,83.45,88.35,82.55,83.75,1420,19016
03/26/2008,83.75,88.35,82.75,87.1,1435,19102
03/27/2008,87.45,87.45,76.7,81.9,2675,18954
03/28/2008,80.9,82.3,79.85,80.8,2171,17647
03/31/2008,81.35,82.95,80,80.2,2651,16734
04/01/2008,80.65,87.15,80.45,83.95,2840,15528
04/02/2008,83.95,85.75,81.4,81.55,1436,15111
04/03/2008,82.1,83.4,79,83,1684,14473
04/04/2008,82.95,84.95,81.75,84.05,1466,14037
04/07/2008,83.95,91.85,83.3,88.7,3052,13333
04/08/2008,89.95,89.95,86.6,88.95,2295,12757
04/09/2008,89,89,83.25,85.95,2559,11832
04/10/2008,86.35,86.95,81.3,81.95,2833,11300
04/11/2008,81.4,82.55,80.55,82.45,504,11143
04/14/2008,82.45,89.55,80.15,83,2802,9815
04/15/2008,83.05,87.45,82.8,87.15,1655,9103
04/16/2008,87.75,89.15,86.45,86.95,1249,8364
04/17/2008,87.9,89.95,86.4,89.9,1814,7141
04/18/2008,90.35,91.45,87.4,90.45,1672,5117
04/21/2008,91.25,91.35,83.7,84.75,1387,4245
04/22/2008,85.45,87.2,84.05,86.45,2067,2658
04/23/2008,85.9,91.9,85.9,90.1,731,2226
04/24/2008,91,91.4,86.5,89.5,947,1959
04/25/2008,87,94.2,87,91.75,3340,22611
04/28/2008,91.45,93.85,91.15,92.1,1245,22810
04/29/2008,91.9,97.4,91.45,95.8,2749,23633
04/30/2008,95.8,95.8,89.5,90.9,1978,23655
05/01/2008,90.85,91.7,88.75,89.75,12,30
05/02/2008,91.55,94.9,90.65,92.7,826,23158
05/05/2008,92.7,93.4,90.85,91.2,745,23119
05/06/2008,92.45,93.05,89.35,93.05,809,22958
05/07/2008,92.8,95.95,90.45,94.35,569,22863
05/08/2008,94,94.3,90.8,93.9,824,22553
05/09/2008,92.95,94.25,90.95,91.9,563,22447
05/12/2008,93,95.25,86.65,87.7,2055,22329
05/13/2008,87.5,89.25,83.35,83.95,2133,22493
05/14/2008,84,84.7,81.45,81.45,988,22666
05/15/2008,83.2,83.4,81.4,82.2,793,22655
05/16/2008,82.05,83.15,78.65,80.4,2133,22734
05/19/2008,79.55,81.25,78.05,79.75,803,22764
05/20/2008,79.3,80.2,78.1,78.45,850,22578
05/21/2008,78.95,79.25,77.6,77.8,981,22330
05/22/2008,78,79.3,76.75,79.3,850,22203
05/23/2008,78.95,82.45,77.7,78.95,1098,22094
05/27/2008,79,80.95,78.65,79.15,1522,21611
05/28/2008,79,80.45,76.8,77.95,1226,21351
05/29/2008,78.3,78.3,75.35,76.5,3756,19497
05/30/2008,75.85,80.85,75.2,78.6,3461,17565
06/02/2008,79.45,81.5,78.45,79.5,2987,16802
06/03/2008,80.45,85.45,80.05,83.7,2799,15652
06/04/2008,81.4,84.35,81.1,82.95,1611,15377
06/05/2008,82.4,84.75,80.75,84.6,1618,14504
06/06/2008,84.35,88.45,84.35,87.25,1220,14181
06/09/2008,86.65,88.45,83.15,84.65,2174,13476
06/10/2008,83.65,87.85,83.3,87.3,949,12877
06/11/2008,86.9,88.15,84.95,85.95,744,12726
06/12/2008,86.15,87.3,85.45,86.4,1409,11882
06/13/2008,85.85,86.35,84,85.35,1484,10706
06/16/2008,84.75,85.05,82.65,83.35,1833,9944
06/17/2008,83.05,87.65,82.6,86.45,2681,8188
06/18/2008,86.25,86.7,81.95,83.75,1569,7497
06/19/2008,83.5,84.5,78.65,79.7,1921,6777
06/20/2008,78.95,81.6,78.65,81.4,884,5811
06/23/2008,81.7,81.7,79.85,80.6,1053,5015
06/24/2008,80.45,82.35,80.45,81.7,1589,3805
06/25/2008,84.85,85.15,83.65,83.85,1052,19036
06/26/2008,83.8,86.35,83.8,84.75,1098,19505
06/27/2008,84.95,85.65,84.8,85.3,1310,20020
06/30/2008,85.45,95.1,84.8,94.85,4595,21155
07/01/2008,95.35,103.75,94.7,100.05,4634,20824
07/02/2008,102.35,102.7,98.2,100.2,1658,20647
07/07/2008,100.4,107.65,98,98.45,1377,20577
07/08/2008,99.45,99.45,94.75,97.55,1106,20231
07/09/2008,97.55,101.05,96.6,99.45,1140,20153
07/10/2008,99.45,101.4,98.75,98.75,823,19524
07/11/2008,100.4,101.2,92.1,94.35,1587,19561
07/14/2008,94.7,99.35,94.45,98.75,1075,19524
07/15/2008,98.55,99,94.7,95.3,775,19257
07/16/2008,95.95,95.95,94,94.95,579,19168
07/17/2008,94,96.45,94,96.05,412,19096
07/18/2008,96.25,98.45,95.65,96.65,646,19105
07/21/2008,97.9,99.25,97.7,99.25,561,19028
07/22/2008,99.45,99.45,93.5,94.7,1372,19013
07/23/2008,95.4,95.95,93.75,94.15,1278,18125
07/24/2008,93.6,93.6,85.25,85.85,2674,17455
07/25/2008,85.7,86.25,83.85,83.85,1186,17474
07/28/2008,83.75,84.75,82.4,82.75,1283,17170
07/29/2008,83.4,84.15,79,79.55,2722,17216
07/30/2008,80.45,81.2,78.75,79.4,2808,16214
07/31/2008,79.55,79.9,77.15,78.25,2694,15495
08/01/2008,77.95,79.3,73.2,75.1,0,15495
08/04/2008,74.35,76.25,68.2,72.35,0,14912
08/05/2008,71,73.05,67.55,69.4,0,15266
08/06/2008,69.25,70.9,68.4,70.15,0,14830
08/07/2008,69.6,72.45,69.55,71.35,0,14848
08/08/2008,71.55,72.45,68.85,70.2,0,14183
08/11/2008,69.55,72.25,69.2,69.6,0,13929
08/12/2008,69.55,74.95,69.5,72.2,0,13735
08/13/2008,72.2,76.7,72.2,74.9,0,12317
08/14/2008,75.45,77.55,75.2,75.7,0,11735
08/15/2008,75.65,76.4,73.45,74.35,0,11175
08/18/2008,73.85,79.1,73.85,76.35,0,9603
08/19/2008,74.45,76.15,71.45,72.85,0,8909
08/20/2008,74.45,76.1,73.3,74.65,0,8110
08/21/2008,74.75,75.65,74.3,75.45,0,6834
08/22/2008,75.3,79.15,75.3,79.15,1206,18206
08/25/2008,77.05,78.85,76.8,78.55,1269,18738
08/26/2008,78.05,88.15,77.65,83,3061,19276
08/27/2008,83.55,84.5,81.05,81.95,904,19641
08/28/2008,81.15,85.05,80.65,80.95,2021,19933
08/29/2008,82.6,84.85,81.15,81.7,1253,20075
09/02/2008,82.15,82.25,74.8,75.75,2687,20092
09/03/2008,75.3,77.9,75.3,75.75,1162,20057
09/04/2008,76.55,80.25,76.5,77.7,952,20036
09/05/2008,80.35,84.9,80.35,82.1,2555,20361
09/08/2008,74.85,79.55,72.1,72.1,1612,20131
09/09/2008,71.05,71.45,60.7,64.9,3613,20413
09/10/2008,66.05,67.05,63.9,65.15,832,19814
09/11/2008,64.15,66.5,63.15,65.6,723,19664
09/12/2008,65.4,65.75,64.55,65.15,386,19470
09/15/2008,65.8,66.55,61.9,65.35,683,19334
09/16/2008,64.55,66.15,61.1,61.4,1232,19373
09/17/2008,61.6,62.8,60.55,61.8,1043,18915
09/18/2008,61.3,64.55,57.05,59.85,1499,18770
09/19/2008,60.05,60.9,58,59.45,762,18259
09/22/2008,59.9,63.3,59.9,62.5,839,18301
09/23/2008,62.05,62.8,61.1,62.3,438,18742
09/24/2008,62.55,62.55,61.8,62.15,633,18844
09/25/2008,61.1,62.45,59.8,60.85,451,18584
09/26/2008,60.85,61.55,59,60.05,821,18716
09/29/2008,60.05,60.05,55.55,56.45,2217,18614
09/30/2008,56.35,58.95,54.75,58.75,2546,18255
10/01/2008,58.65,58.95,55.15,56.35,2390,17215
10/02/2008,56.6,56.9,47.85,50.95,2407,16097
10/03/2008,51.9,54.15,49.85,51.65,1380,16262
10/06/2008,51.75,52.5,50.15,51.2,1254,15818
10/07/2008,51.7,54,50.9,52.95,1240,15454
10/08/2008,52.65,55.4,52.05,52.65,1726,15106
10/09/2008,53,53.9,50.85,51.3,1749,14570
10/10/2008,50.4,51.15,41.65,45.6,1667,14570
10/13/2008,46.5,49.05,46.05,47.65,959,14407
10/14/2008,47.55,51.35,47.55,50.6,1722,14179
10/15/2008,50,51,48.05,48.75,1855,13297
10/16/2008,47.55,51.25,47.5,49.7,976,12644
10/17/2008,49.55,54.95,49.55,53.1,5044,11479
10/20/2008,54.1,55.6,53.6,55,739,8004
10/21/2008,54.45,55.45,50.75,55.05,1069,7544
10/22/2008,54.8,56.35,53.4,55.45,1099,6806
10/23/2008,55.25,55.5,53.7,54.1,903,6022
10/24/2008,53.55,53.55,48.35,50.2,851,5317
10/27/2008,49.1,50.35,46.55,49.3,2002,16696
10/28/2008,48.55,50.1,48.1,48.65,1482,17033
10/29/2008,48.3,55.9,46.7,47.2,1842,17096
10/30/2008,48.9,52.35,48.35,49.3,2710,17814
10/31/2008,49.35,50.85,45.7,45.9,2173,18439
11/03/2008,46.1,49.45,45.85,46.75,938,18562
11/04/2008,47.6,49.55,47.1,48.45,257,18344
11/05/2008,49.1,52.7,47.35,51,992,18103
11/06/2008,51.65,52.35,50.1,50.5,377,17742
11/07/2008,51.1,52.85,48.9,52.15,744,17556
11/10/2008,52.15,52.55,49.9,50.4,314,17598
11/11/2008,50.2,50.35,47.75,48.6,430,17331
11/12/2008,48.6,50.45,47.7,48.7,394,17094
11/13/2008,48,50.25,47.8,49.3,308,17062
11/14/2008,49.1,49.6,48.05,48.55,384,17083
11/17/2008,49.2,49.2,43.5,45.35,1235,17490
11/18/2008,44.6,45.25,41.1,42.3,888,17228
11/19/2008,42.3,42.55,42,42.3,599,16315
11/20/2008,42.3,44.05,41.35,42.55,528,16350
11/21/2008,42,43.3,41.9,42.4,372,16255
11/24/2008,43.05,44.05,41.7,42.05,521,16155
11/25/2008,42.1,45.45,41.85,42.45,437,16402
11/26/2008,42.55,43.5,41.7,42.5,585,16158
11/28/2008,42.7,42.7,39.85,39.95,538,15043
12/01/2008,39.6,39.95,36.9,37,1014,14283
12/02/2008,37.2,39.6,36.75,37.6,795,11107
12/03/2008,37.7,39.5,36.85,39.2,540,10480
12/04/2008,38.9,44,37.5,38.9,811,9949
12/05/2008,38.9,39.45,37.4,38.7,307,8742
12/08/2008,39,42.6,36.85,39.35,389,8742
12/09/2008,39.6,42.3,38.75,41.2,443,7230
12/10/2008,41.6,44.1,40.2,42.05,692,6239
12/11/2008,42.4,43.6,41.95,43.45,300,4886
12/12/2008,41.9,43.8,41.9,43.05,240,4775
12/15/2008,42.6,44.05,41.1,42.35,347,4532
12/16/2008,42.85,42.85,38.45,39.45,250,4376
12/17/2008,39.45,41.6,39.45,40.85,200,3994
12/18/2008,42.6,45.6,41.2,44.6,579,3193
12/19/2008,44.6,44.6,40.6,43,443,3200
12/22/2008,44.1,44.1,40.05,40.05,171,2403
12/23/2008,40.6,40.6,36.75,39,315,22289
12/24/2008,37.65,39.3,37.25,38.2,367,22642
12/26/2008,37.75,39,37.5,37.85,399,22621
12/29/2008,37.8,39.55,33.45,34.5,2466,22678
12/30/2008,33.95,36.4,33.75,35.9,1667,22109
12/31/2008,35.75,36.45,32.35,33.15,1584,22664
01/02/2009,34.7,38.7,33.35,37.35,1188,22473
01/05/2009,36.6,40.75,36.25,39.95,933,22311
01/06/2009,40,42.6,40,41.95,1162,22310
01/07/2009,42.15,44.2,40.35,44,1686,21950
01/08/2009,43.5,43.65,41.65,42.65,500,22610
01/09/2009,42.8,43.5,41.8,42.3,433,22582
01/12/2009,42.7,43.75,38.75,39.7,797,22430
01/13/2009,39.3,41.75,38.45,40.8,495,22430
01/14/2009,41.25,41.75,38.95,39.35,448,22385
01/15/2009,39.75,39.75,35.35,36.2,1394,22432
01/16/2009,36.15,37.75,36.15,37.35,290,22553
01/20/2009,38.05,38.55,36.35,37.5,580,22387
01/21/2009,38.3,40.5,38.25,40.1,1165,22446
01/22/2009,40.5,44.15,39.75,41.05,868,22186
01/23/2009,40.5,41.25,38.85,40.15,700,22224
01/26/2009,40.75,41.5,40.05,40.75,250,22188
01/27/2009,41.1,41.1,38.85,39.1,630,22042
01/28/2009,38.45,39.65,35.85,36.55,1414,21938
01/29/2009,37.1,37.85,37.05,37.55,1536,21900
01/30/2009,37.6,38,36.55,37.75,1091,21109
02/02/2009,37.75,38.5,36,36.6,1466,20416
02/03/2009,36.3,39.05,36.3,37.8,945,20154
02/04/2009,38.45,41.45,38.3,40.65,1893,19860
02/05/2009,38,38,34,34.4,3656,19320
02/06/2009,34.6,35.55,33.65,34.2,864,18237
02/09/2009,34.25,36.2,34.2,36,665,18401
02/10/2009,36,37.5,34.3,34.95,571,17157
02/11/2009,34.6,35.5,33.75,34.65,661,16343
02/12/2009,34.55,35,32.8,33.95,769,14909
02/13/2009,33.75,34.3,32.8,33.25,452,14700
02/17/2009,33.25,33.45,29.85,31.65,1189,12793
02/18/2009,31.25,31.75,30.5,31.5,954,11884
02/19/2009,30.7,33.2,30.5,32.65,592,10895
02/20/2009,32.65,33,31.2,31.95,570,8500
02/23/2009,31.95,33.95,30.5,33.5,478,5562
02/24/2009,33.55,34.95,32.25,34.35,365,4826
02/25/2009,34.35,35.6,33.9,34.55,544,18590
02/26/2009,34.2,35.1,32.95,34.45,558,18720
02/27/2009,34.3,35.9,31.5,34.55,1445,19394
03/02/2009,34.15,35.15,32.2,32.6,1059,19555
03/03/2009,32.4,33.85,32.4,33.55,584,19587
03/04/2009,33.5,34.3,32.6,33.35,695,19558
03/05/2009,34.05,41.2,33.4,37.5,2637,19604
03/06/2009,37.5,38.4,36.5,38,1410,19477
03/09/2009,38,39.5,37.2,39.4,686,19065
03/10/2009,39.3,39.4,37.5,37.95,389,18665
03/11/2009,38,38.45,37.15,38.25,373,18615
03/12/2009,38.35,38.7,37.45,38.4,453,18675
03/13/2009,38.6,39.75,38.5,39.45,696,18614
03/16/2009,39.25,39.8,39,39.65,406,18582
03/17/2009,39.4,39.85,34.2,36.35,1448,18583
03/18/2009,36.8,36.8,35.5,35.8,469,18625
03/19/2009,35.9,37.7,35.75,37.5,429,18535
03/20/2009,37.7,37.75,36.7,37.65,144,18485
03/23/2009,37.75,38.85,36.2,38.65,592,18335
03/24/2009,38.85,42.8,38.55,41.85,2639,18434
03/25/2009,42.25,42.85,41,42.15,1107,18031
03/26/2009,41.9,42.3,40.15,42.2,649,17892
03/27/2009,42.25,42.3,41.15,42,408,17753
03/30/2009,41.95,42.05,40.6,41.6,464,17525
03/31/2009,41.95,42.25,40.8,41.2,712,16834
04/01/2009,40.4,41.35,38.25,39.4,1229,16299
04/02/2009,39.55,40.55,39.45,40.2,510,15838
04/03/2009,40.25,40.9,39.5,40.8,959,15589
04/06/2009,41.15,41.7,39.9,41.5,688,15491
04/07/2009,41.45,42.65,40.25,42.15,859,15492
04/08/2009,42.15,46.4,42,45.95,2812,14625
04/09/2009,46.05,48.4,45.45,48.1,1352,13378
04/13/2009,48,49.4,48,49.15,1141,12967
04/14/2009,48.85,52.5,47.95,51.15,2088,12730
04/15/2009,50.9,51.4,47.55,47.75,1024,12728
04/16/2009,47.4,48.8,46.5,48.7,487,11827
04/17/2009,48.45,51.4,48.45,49.85,697,10471
04/20/2009,49,49.75,46.6,48.5,740,9432
04/21/2009,46.9,47.55,44.9,45.35,510,7940
04/22/2009,45.1,45.3,43.5,44.2,461,7245
04/23/2009,44.6,46.2,44.6,45.85,124,6691
04/24/2009,45.9,46.9,45.45,46.35,227,6198
04/27/2009,46.35,47.95,44.9,46.55,595,16905
04/28/2009,46.45,46.6,41.3,45.05,2270,17742
04/29/2009,45.4,45.5,43.5,44.8,645,19047
04/30/2009,45.45,47.2,44.15,44.7,1172,19575
05/01/2009,44.85,46.7,44.85,45.7,535,20430
05/04/2009,46.45,50.95,46.45,50.65,1263,20341
05/05/2009,51.35,53.25,48.95,51.6,1506,20610
05/06/2009,51.8,53.05,50.45,51.15,1047,20740
05/07/2009,50.7,52.95,50.7,51.35,635,21087
05/08/2009,51.75,52.95,51.45,52.3,568,21067
05/11/2009,52.45,55.65,51.8,53.75,1200,21238
05/12/2009,53.85,56.95,53.85,55.7,1203,21641
05/13/2009,54.15,55.05,50.95,54.75,1124,21448
05/14/2009,53.5,54.8,52.3,54.55,647,21937
05/15/2009,54.45,55.05,52.8,54.95,569,22122
05/18/2009,54.15,54.3,48.65,53.85,750,22259
05/19/2009,53.1,54.1,51.6,52.65,506,22257
05/20/2009,52.45,53.95,50.9,52.05,503,22206
05/21/2009,52.4,52.4,50.1,51.55,641,22315
05/22/2009,51.45,53.95,50.9,53.15,831,22167
05/26/2009,52.75,54.45,51.95,53.95,615,22530
05/27/2009,54.05,56.4,53.35,55.6,1004,22333
05/28/2009,55.35,56.6,54.85,56.2,473,22053
05/29/2009,56.2,59,53.95,55.6,1369,21509
06/01/2009,56.05,57.2,55.15,55.7,752,21284
06/02/2009,56.3,56.3,52.95,55.1,952,20640
06/03/2009,55.05,55.3,54,54.3,429,19986
06/04/2009,54.2,54.2,52.25,53,1439,19237
06/05/2009,53.05,53.4,51,51.85,1119,18357
06/08/2009,51.15,51.45,48.7,49.65,1799,17164
06/09/2009,48.55,50.15,47.25,47.95,1952,16346
06/10/2009,47.75,48.85,46.3,46.5,1185,14600
06/11/2009,46.85,47,45.1,46.05,1584,13917
06/12/2009,45.7,46.35,42.45,43.95,2001,12443
06/15/2009,43.6,43.6,38.7,39.6,2241,10676
06/16/2009,39.6,40.65,37.85,39.1,1744,9325
06/17/2009,39.05,39.1,37.75,38.25,1097,7785
06/18/2009,38.6,40.95,37.9,39.35,780,7454
06/19/2009,39.35,40.65,38.4,38.75,368,7331
06/22/2009,38.75,39.45,36.45,36.5,344,6133
06/23/2009,36.55,37.05,35.35,36.9,377,5776
06/24/2009,37.35,37.95,36.35,36.55,179,4922
06/25/2009,36.6,36.85,35.3,35.95,782,19472
06/26/2009,36.05,36.85,35.25,35.55,730,19968
06/29/2009,35.55,35.7,34.8,35.5,1604,20679
06/30/2009,35.8,38.9,35.25,38,3846,21444
07/01/2009,38,39.55,37.4,39.1,1686,22435
07/02/2009,39.1,39.2,38.3,38.6,641,22696
07/06/2009,38.6,48.4,38.4,45.4,2700,22642
07/07/2009,45.45,48.6,44.05,47.55,2900,22610
07/08/2009,47.55,47.55,43.1,44.2,1701,21606
07/09/2009,44,49.4,43.05,48.55,1522,20573
07/10/2009,48.65,52.9,48.65,52.75,2385,20233
07/13/2009,52.35,54.65,51.45,54.25,2088,19538
07/14/2009,53.7,57.9,52.65,56.95,2892,19039
07/15/2009,57.1,63.15,57.1,62,4115,18786
07/16/2009,61.65,61.65,58.25,60.9,2699,18233
07/17/2009,60.95,64,60.2,62.8,1921,18291
07/20/2009,63,63.6,60.2,62.9,1068,18742
07/21/2009,62.15,62.15,59.45,61.3,932,19005
07/22/2009,60.65,60.65,56,58.1,1219,19011
07/23/2009,57.1,57.1,53.7,55.15,1308,18629
07/24/2009,54.4,55.9,53.1,55.45,680,18336
07/27/2009,55.4,55.55,54.15,55.25,442,18422
07/28/2009,55.25,55.45,53.6,53.7,605,17919
07/29/2009,53.55,53.55,50.5,50.75,1349,17436
07/30/2009,50.4,53,50.4,52.05,1161,16712
07/31/2009,51.75,52.1,50.35,50.45,1246,15450
08/03/2009,50.45,50.85,48.45,48.95,1241,13883
08/04/2009,49,55.45,48.8,52,1264,12667
08/05/2009,52.15,57.7,52.15,56.7,1307,12161
08/06/2009,57.15,60.15,57.15,59.1,945,10845
08/07/2009,59.25,61.75,57.9,61.1,948,10334
08/10/2009,60.35,67.15,60.35,65.95,1780,10091
08/11/2009,65.95,70.75,65.95,70.4,2215,9998
08/12/2009,70,71.3,65.9,70.45,1440,9793
08/13/2009,69.7,70.8,67.5,68.95,1137,10076
08/14/2009,68.95,69.55,58.95,59.65,2684,9915
08/17/2009,59.8,62.15,53.75,55.95,1856,8927
08/18/2009,55.95,55.95,53.75,54.55,725,7138
08/19/2009,54.15,54.85,53.35,54.5,456,6263
08/20/2009,53.65,57.35,53.65,54.45,602,5159
08/21/2009,53.65,56.4,53.65,54.45,509,4385
08/24/2009,54.3,64.45,53.15,54.2,475,4455
08/25/2009,55.1,55.75,52.35,52.95,900,23110
08/26/2009,52.75,53.55,50.8,51.45,1120,23165
08/27/2009,51.3,52.15,49.75,50.5,917,23259
08/28/2009,50.25,50.5,49.35,50.25,797,23171
08/31/2009,49.85,50.4,49.15,50.1,923,23529
09/01/2009,49.9,52.75,49.15,50.15,1127,23485
09/02/2009,50.25,50.75,49.3,49.75,415,23339
09/03/2009,49.75,49.95,47.5,48,1244,23043
09/04/2009,47.75,48,46.85,47.4,549,22874
09/08/2009,47.45,49.25,46.9,47.15,1249,22751
09/09/2009,47.1,47.75,45.5,46.5,1197,22599
09/10/2009,46.45,46.75,44.9,45.5,709,22517
09/11/2009,45.55,46.65,41.85,45.35,1256,22631
09/14/2009,45.7,45.8,45.05,45.65,571,22588
09/15/2009,45.75,51.65,45.75,50.8,1676,22825
09/16/2009,51.75,55.55,50.95,54.55,1702,23128
09/17/2009,54.85,59.25,53.2,58.4,1977,23023
09/18/2009,58.4,60.25,56.05,59.4,1533,23487
09/21/2009,57.65,57.65,49.45,55.3,1599,23487
09/22/2009,54.9,57.65,53.9,54.85,1436,23094
09/23/2009,53.75,55.7,51.9,52.9,958,22724
09/24/2009,51.9,52.3,46.75,47.8,1833,22325
09/25/2009,46.8,47,46.15,46.65,774,22010
09/28/2009,46.85,47.65,46,46.5,1036,21600
09/29/2009,46.7,47.65,46.35,47.35,2414,21183
09/30/2009,47.65,49.75,47,47.25,1375,19466
10/01/2009,47.25,49.05,47.25,48.1,944,18747
10/02/2009,48.95,49.45,48.1,48.55,939,17871
10/05/2009,49.2,50.75,49.2,49.7,635,17971
10/06/2009,50.25,50.65,47.75,49.7,587,18094
10/07/2009,48.75,50.6,47.75,50.05,633,17879
10/08/2009,50.35,54.75,49.75,54.4,1811,17053
10/09/2009,54.6,64.4,53.75,64.4,4518,17146
10/12/2009,65.4,69,65.4,68.15,2914,17656
10/13/2009,67.95,68.7,65.9,68.65,1444,18347
10/14/2009,67.75,68.6,65.45,68.2,1114,16841
10/15/2009,68.3,69.2,66.1,68.5,1032,17054
10/16/2009,68.45,72.75,66.95,71.2,2251,17236
10/19/2009,70.55,72.75,69.8,71.4,812,10997
10/20/2009,71.95,72.5,71.05,72.25,587,9454
10/21/2009,72.5,73.95,71.7,72.75,672,8778
10/22/2009,72.55,72.65,68.4,69.35,826,7785
10/23/2009,68.35,68.6,65.75,66.35,692,6297
10/26/2009,65.7,69.35,65.1,67.1,682,17132
10/27/2009,66.6,70.35,65.6,69.1,1092,17811
10/28/2009,68.8,69,67.05,67.95,771,17990
10/29/2009,67.55,70.05,67.25,69.2,835,19325
10/30/2009,69.45,69.45,66.65,67.5,934,19659
11/02/2009,66.9,67.75,62.5,63,1403,19479
11/03/2009,62.7,64.65,61.05,63.65,1318,18756
11/04/2009,63.6,67.6,63.6,66.6,909,18741
11/05/2009,66.9,67.55,65.8,67.05,396,18742
11/06/2009,67.5,68.4,66.85,67.65,419,18663
11/09/2009,68.2,68.7,67.2,67.55,443,18679
11/10/2009,67.2,68.45,64.95,66.9,695,18598
11/11/2009,67.2,68,66.15,67.7,459,18651
11/12/2009,67.65,69.7,67,69.1,986,18879
11/13/2009,69.5,70.5,66.2,67.95,1424,18503
11/16/2009,67.35,67.35,64.45,64.9,1089,17919
11/17/2009,64.45,67.2,63.35,64.1,899,17544
11/18/2009,64,65.35,62.95,64.55,538,17342
11/19/2009,64.7,67.15,64.7,65.65,362,17102
11/20/2009,65.95,66,63.45,64.35,811,17111
11/23/2009,65.15,66.3,63.2,63.3,518,17027
11/24/2009,63.4,65.55,62.55,63.75,798,16905
11/25/2009,63.75,66.55,63.75,65.95,858,16905
11/27/2009,65.6,72.7,64.7,69.6,1563,17174
11/30/2009,69.85,71.3,68.25,71,1626,17194
12/01/2009,71.3,72.1,70.45,72,724,16000
12/02/2009,72,74.75,71.7,73,1163,15042
12/03/2009,74.7,75.7,72.7,75.2,813,14676
12/04/2009,75.7,76.2,74.2,75.05,776,14497
12/07/2009,74.2,79.45,73.05,78.2,1544,14227
12/08/2009,78.7,78.9,76.5,76.95,832,13619
12/09/2009,76.95,78.95,76.65,78.2,571,13517
12/10/2009,77.7,78.7,75.95,78.05,917,13076
12/11/2009,77.75,79.75,76.55,78.55,826,12786
12/14/2009,78.6,86.05,78.55,84.6,1207,12012
12/15/2009,84.6,84.95,81.8,82.45,1156,11354
12/16/2009,82,82.45,78.4,80.55,578,10182
12/17/2009,79.7,80.75,78.55,80.6,544,7827
12/18/2009,80.9,82.85,80.2,82.15,471,4829
12/21/2009,81.4,89.7,81.4,87.65,684,3220
12/22/2009,87.65,88.85,80.7,84.55,1373,2058
12/23/2009,84.05,84.05,81.2,83.95,266,2058
12/24/2009,83.5,85.7,82.85,83.6,394,24884
12/28/2009,83.6,86.8,82.3,86.7,555,25959
12/29/2009,85.9,90.15,85.5,88.95,645,26417
12/30/2009,90.15,90.15,84.3,85.2,1151,26975
12/31/2009,85.3,85.3,76.3,77.35,2697,26975
01/04/2010,81.55,87.35,80.3,81.85,2199,25968
01/05/2010,82.8,91.85,82.8,91.85,2062,26495
01/06/2010,93.85,97.95,89.8,90.35,2696,26451
01/07/2010,91.3,93.3,86.05,89.45,2201,26337
01/08/2010,93.8,99.45,93.55,99.45,2265,26679
01/11/2010,92.3,94.7,79.45,80.15,6734,24827
01/12/2010,80.4,87,80.4,84.7,1866,24426
01/13/2010,83.7,86.05,80.45,81,1601,23446
01/14/2010,81.35,84.85,80.6,81.25,918,23304
01/15/2010,80.8,83.3,77.65,80.05,1022,23054
01/19/2010,79.3,82.2,77.3,81.65,1173,22925
01/20/2010,81.3,84.8,80.3,84.1,1354,22999
01/21/2010,84.35,89.3,83.6,85.05,1782,22869
01/22/2010,86.05,87.3,85,86.95,1191,22279
01/25/2010,87.2,92.95,86.25,90.35,945,22416
01/26/2010,90.3,92.3,89.1,91.15,593,22527
01/27/2010,91.15,95.35,91.15,94.45,1113,22780
01/28/2010,94.2,96.1,90.85,91.6,1030,22366
01/29/2010,91.6,92.45,83.85,84.4,1628,20982
02/01/2010,84.4,86.8,82.8,85.5,1075,19903
02/02/2010,85.5,92.1,85.5,87.15,698,19275
02/03/2010,88.3,88.9,85.8,87.9,416,18889
02/04/2010,87.9,88.45,85.35,85.55,1310,18416
02/05/2010,85.45,87.1,81.7,82.25,2083,17124
02/08/2010,82.2,85.6,81.8,82.55,1210,16539
02/09/2010,82.5,91.3,81.3,85.95,2204,16113
02/10/2010,86.15,88,84.4,85.25,589,16173
02/11/2010,85.35,85.7,81.7,82.6,1244,15701
02/12/2010,82.3,84.75,82.3,83.65,1488,15701
02/16/2010,84.3,87.5,84.3,86.6,905,13480
02/17/2010,85.55,87.3,85.55,86.2,547,11886
02/18/2010,86.25,87.15,85,86.6,555,11030
02/19/2010,86.8,86.8,83.55,85,961,7166
02/22/2010,84.9,86.15,84.15,84.45,439,6236
02/23/2010,83.6,87.05,83.6,86.55,486,3807
02/24/2010,86.8,88.6,85.3,85.6,327,3807
02/25/2010,85.9,87.1,85.75,86.15,784,23743
02/26/2010,85.75,88.3,85.2,88.1,798,24388
03/01/2010,88.2,94.1,88.2,92.45,2572,25901
03/02/2010,93,93.5,92,93.35,773,26163
03/03/2010,93.4,95.2,92.6,93,811,26173
03/04/2010,93,94.6,92.8,93.95,745,26653
03/05/2010,94.35,94.35,93.35,94.2,370,26788
03/08/2010,94.35,97.5,89.7,93.8,1244,26740
03/09/2010,93.5,93.5,90.7,91.65,726,26696
03/10/2010,91.5,91.65,89.85,91.45,828,26852
03/11/2010,91.95,95.45,91.7,94.3,828,26915
03/12/2010,94.6,97.05,94.55,96.35,560,26828
03/15/2010,96.25,96.45,92.15,96.15,1282,26846
03/16/2010,95.8,95.8,94.25,94.9,407,26819
03/17/2010,94.75,94.75,91.8,93,824,26720
03/18/2010,91.75,92.75,86.4,88.6,2053,25861
03/19/2010,88.5,91.2,87.85,90.05,824,25863
03/22/2010,90.5,90.5,87.55,89.05,554,25805
03/23/2010,89.3,89.75,86.05,87,1057,25673
03/24/2010,87,87.6,82.9,86.6,1678,25120
03/25/2010,86.6,87.15,85.2,85.65,576,25017
03/26/2010,85.9,85.9,80.25,80.7,2244,23266
03/29/2010,80.5,82.5,78.8,79.5,1371,22362
03/30/2010,80,81.45,79.35,79.9,813,21215
03/31/2010,80.25,80.3,79.35,79.8,686,20165
04/01/2010,79.8,80.3,79.05,79.85,1093,20165
04/05/2010,79.95,81.1,79.5,80.2,1039,18546
04/06/2010,80.3,81.05,73.1,77.9,2523,17825
04/07/2010,77.75,77.8,74,74.85,2078,16320
04/08/2010,74.45,76.2,70.55,71,1833,15112
04/09/2010,72,74.5,71.2,74.3,1083,14823
04/12/2010,75.5,75.5,73.55,74.9,668,14294
04/13/2010,75,77.55,74.4,75.2,1278,13956
04/14/2010,75.4,76.75,75.25,75.4,560,12239
04/15/2010,75.25,76.1,74.95,75.5,336,11559
04/16/2010,75.3,76.35,74.25,74.8,707,10761
04/19/2010,75.1,78.2,74.8,77.7,507,10018
04/20/2010,77.3,82.15,77.05,81.45,1194,9086
04/21/2010,81.45,82.1,81,82.1,481,8784
04/22/2010,82,82,75.95,77.35,596,7961
04/23/2010,78.5,80.4,74.85,78.85,2934,7961
04/26/2010,78.8,79.15,77.9,78.85,479,18554
04/27/2010,78.9,78.9,77,78.3,365,18567
04/28/2010,78.3,80.9,77.7,78.85,738,18531
04/29/2010,79.7,80.35,78.1,78.85,940,18530
04/30/2010,78.9,80.35,78.4,79.65,837,19069
05/03/2010,80.3,80.35,77.9,79.3,828,19049
05/04/2010,79.15,80.35,78.9,79.35,780,19077
05/05/2010,79.45,79.6,76.9,78.4,974,19094
05/06/2010,78.4,78.4,77,77,809,19189
05/07/2010,76.9,79.35,76.9,77.9,1032,18958
05/10/2010,78.75,82.8,78.75,79.95,1850,18674
05/11/2010,79.65,84.05,79.65,83.75,1733,18948
05/12/2010,84.1,84.4,82.25,82.85,1009,19156
05/13/2010,82.85,85.25,82.85,84.85,737,19258
05/14/2010,84.35,86.9,83.35,84.5,1813,19735
05/17/2010,84.1,85.95,83.7,84.75,608,19802
05/18/2010,85.1,86.85,84.15,86.4,751,20220
05/19/2010,86.4,89.3,85.5,88.2,1284,20091
05/20/2010,88.05,88.9,86,87.15,778,20107
05/21/2010,87.15,88.9,86.5,88.6,723,19844
05/24/2010,87.95,87.95,83.7,86.8,1402,19975
05/25/2010,85.4,85.4,79.75,81.3,2019,19063
05/26/2010,82,82.8,80.05,81.5,1044,18256
05/27/2010,81.9,83.9,81.15,83.1,799,17869
05/28/2010,84.1,86.1,83.9,84.8,856,17869
06/01/2010,83.9,83.9,78.65,80.85,2212,16563
06/02/2010,81.4,82.9,79.95,81.45,571,15283
06/03/2010,81.45,82.5,80.45,81.35,538,14650
06/04/2010,80.75,80.85,77.8,78.1,1230,14247
06/07/2010,78.1,80.1,75.4,78.65,1748,13820
06/08/2010,77.35,81.85,77.35,80.2,915,12717
06/09/2010,80.2,80.6,79.5,79.75,552,11746
06/10/2010,79.8,82.9,78.8,82.15,1554,10953
06/11/2010,82.8,85.25,82.15,83.55,1143,10338
06/14/2010,84.3,87,83.65,85.55,1415,9572
06/15/2010,85.5,85.7,83.9,85.05,502,8699
06/16/2010,85.05,85.4,83.4,84.6,237,8128
06/17/2010,84.6,85.7,84,84.15,340,6768
06/18/2010,84.05,86.85,84,84.4,614,5551
06/21/2010,85,85.4,81.4,82.4,861,4631
06/22/2010,81.65,84.75,81.65,81.85,222,3559
06/23/2010,81.85,84,81.65,82.65,400,2599
06/24/2010,82.65,83.9,81.65,83.5,281,2599
06/25/2010,82.95,85.1,82.05,84,678,20846
06/28/2010,84.9,85,82.7,84.5,492,21102
06/29/2010,83.8,85.85,82.45,84.45,941,21114
06/30/2010,83.45,91.35,83.45,89.9,2550,21909
07/01/2010,90.2,93.15,89.05,90.2,1541,22268
07/02/2010,89.7,93.15,89.65,92.65,1304,22268
07/06/2010,92.55,92.7,85.55,88.15,1330,22225
07/07/2010,88.25,88.45,86.2,87.05,817,22154
07/08/2010,86.7,86.7,78.4,79.15,4404,20578
07/09/2010,79.15,81.6,78.1,79.1,1359,19925
07/12/2010,79.1,81.1,77.8,80.65,1141,19531
07/13/2010,79.55,83.75,79.55,83.2,1189,19273
07/14/2010,83.75,84.4,79.35,80.4,1553,19187
07/15/2010,80.4,81.5,77.85,79.65,1381,19056
07/16/2010,79.05,82.45,77,81.7,1454,18831
07/19/2010,81.7,85.05,80.45,82.8,1211,18930
07/20/2010,83.55,84,82.65,83.4,408,18724
07/21/2010,83.85,85,83.45,84.95,766,18762
07/22/2010,84.55,86,82.55,85.6,880,18823
07/23/2010,85.6,87.3,85.6,87.2,928,18967
07/26/2010,86.9,88.35,84.65,87.35,1297,19077
07/27/2010,88.4,89.25,87.1,88.25,1524,19544
07/28/2010,88.25,88.45,86.3,87.05,1013,19438
07/29/2010,86.6,89,86.3,87.75,1076,19045
07/30/2010,87.75,88.6,85.75,88.15,1298,18625
08/02/2010,88.45,90.25,87.5,89.85,1331,18204
08/03/2010,90.2,91.05,88.95,89.75,1244,18547
08/04/2010,89.4,89.85,85.55,86.35,1596,18607
08/05/2010,86.1,87.7,86.05,87.5,675,18468
08/06/2010,87.2,87.6,85,85.55,1377,17871
08/09/2010,84.9,86.8,84.6,85.8,1419,17370
08/10/2010,85.35,85.35,80.2,80.5,2304,16416
08/11/2010,80.15,81.9,77.2,79.6,3175,14687
08/12/2010,79.6,80.75,77.55,80.05,3505,12338
08/13/2010,80.55,80.55,78.05,79.5,1254,11666
08/16/2010,80,80.25,74.5,76.05,2230,11148
08/17/2010,77.55,79.3,74.95,78.4,1877,10285
08/18/2010,78.35,79.3,76.75,77.1,1296,9551
08/19/2010,77.1,78.25,75.55,75.85,1410,8882
08/20/2010,76.5,77.05,75.55,76.35,1158,7036
08/23/2010,75.95,77,74.45,75.3,826,6639
08/24/2010,75.05,81.2,74.55,78.1,1641,6639
08/25/2010,78.15,78.95,76.85,78,1390,14057
08/26/2010,78.6,78.75,74.7,75.65,1683,14736
08/27/2010,75.65,77.75,75.15,75.95,907,14819
08/30/2010,75.45,79.6,75.05,79.3,1433,15393
08/31/2010,78.95,79.65,77.6,79.35,1301,16053
09/01/2010,78.65,80.95,77.7,80.55,1422,16399
09/02/2010,79.95,80.4,78,80,931,16400
09/03/2010,79.25,80.75,71.95,75.35,2379,16400
09/07/2010,74.95,77.75,74.95,77.5,886,16407
09/08/2010,76.95,77.25,76.15,77,1037,15801
09/09/2010,77,84.95,76.7,84.55,3364,15932
09/10/2010,84.9,84.9,83.45,84.1,2006,16494
09/13/2010,83.95,85.85,83.3,85,1115,16681
09/14/2010,85.25,86.2,83.3,85.45,923,16708
09/15/2010,84.95,87.1,84.95,87.05,2274,17230
09/16/2010,87.45,87.75,86.05,87.35,1152,17380
09/17/2010,87.45,89.25,83.95,88.85,1499,17806
09/20/2010,88.55,89.95,87.95,89.35,1473,18330
09/21/2010,89.35,99.35,89.35,98.65,4316,20107
09/22/2010,98.7,104.65,98.55,101.25,3797,21921
09/23/2010,102.45,102.85,93.75,96.05,2023,21586
09/24/2010,96.95,97.45,93.25,97.15,1080,21776
09/27/2010,97.95,98.35,95.25,97.5,1029,21803
09/28/2010,97.75,98.35,93.95,94.8,1077,21944
09/29/2010,94.45,94.45,87.15,91.2,1643,21048
09/30/2010,91.75,96.4,89.5,95.9,1522,20466
10/01/2010,95.7,96.75,93.45,94.6,999,19923
10/04/2010,94.25,94.8,92.5,93.6,946,19410
10/05/2010,93.05,102.95,93.05,97.45,3726,18243
10/06/2010,97.7,99.8,87.5,89.4,2393,17219
10/07/2010,88.95,91.9,88.2,90.15,898,16817
10/08/2010,89,95.6,88.4,92.7,2242,16776
10/11/2010,92.75,92.8,88.45,89,1502,16271
10/12/2010,91.55,92.35,88.5,89.65,2127,15287
10/13/2010,89.3,91.35,84.45,87.35,1614,14675
10/14/2010,86.9,87.55,79.85,80.05,3096,13417
10/15/2010,80.55,85.8,80.55,84.8,4792,10647
10/18/2010,84.4,86.4,82.75,85.95,1848,9493
10/19/2010,85.45,90.25,84.45,87.5,2782,7547
10/20/2010,87.7,88.65,84.15,85.4,1258,6855
10/21/2010,85.35,87.15,83.25,83.85,2346,5384
10/22/2010,83.85,90.35,83.45,86.7,2287,5384
10/25/2010,85.8,89.2,85.8,88.25,1597,19528
10/26/2010,88.3,90.2,86.8,88.15,1156,19628
10/27/2010,88.2,91.3,88.15,90,1411,20398
10/28/2010,89,95.35,89,94.6,2095,21673
10/29/2010,93.95,96.75,93,96.5,1984,22455
11/01/2010,96.25,98.2,94.3,97.2,1617,22971
11/02/2010,96.8,102.75,96.25,100.9,1284,23204
11/03/2010,100.9,103.65,100.6,101.25,1137,23299
11/04/2010,101.25,103.1,95.9,99.8,1355,23497
11/05/2010,99.8,100.7,94.8,95.65,963,23308
11/08/2010,95.35,95.6,92.05,94.05,1136,23466
11/09/2010,94.25,100.55,93.35,100.3,951,23624
11/10/2010,99.55,99.8,94.15,96.8,968,23800
11/11/2010,96.55,97,93.4,95.2,779,23583
11/12/2010,94.55,95.05,90.95,94.8,2208,22776
11/15/2010,94.8,97.05,92.55,96.3,597,22619
11/16/2010,95.65,96.3,90.35,91.45,1269,22324
11/17/2010,91.45,91.95,89.95,90.75,1067,22270
11/18/2010,90.75,91.8,89.9,91.65,1023,22458
11/19/2010,91.65,91.65,90.1,90.45,554,22235
11/22/2010,90.45,94.8,89.35,92.5,1269,22254
11/23/2010,92.9,94.6,90.5,91.35,561,22340
11/24/2010,91.1,92.5,89.1,91.35,858,22340
11/26/2010,92.4,92.4,89.8,90.15,764,21671
11/29/2010,89.8,92.7,88.1,89,2045,20468
11/30/2010,89.2,90.3,87.8,88,1614,19459
12/01/2010,88,96.7,87.9,91.55,2446,18347
12/02/2010,91.7,96.8,91.6,94.25,1613,17958
12/03/2010,95.05,96.35,94.3,95.6,1355,17533
12/06/2010,96.35,105.5,96.35,103.25,5221,18879
12/07/2010,103.1,103.1,98.4,99.5,2490,18085
12/08/2010,99.8,109.05,97.3,104.8,2016,18012
12/09/2010,104.8,105.3,100.9,101.25,2291,17610
12/10/2010,102.8,102.8,99,99.4,1768,16578
12/13/2010,109.4,109.4,104.3,105.75,2292,16358
12/14/2010,104.8,106.25,97.85,98.85,3271,14465
12/15/2010,95.7,97.45,92.3,94.8,5573,10657
12/16/2010,94.8,96.25,94.35,94.95,2110,9461
12/17/2010,95.3,95.75,94.85,95.4,2685,7499
12/20/2010,95.8,105.35,95.15,97.3,2013,6377
12/21/2010,96.5,101.55,95.4,100.75,3217,5016
12/22/2010,101.7,107.2,100.5,106.45,1958,3392
12/23/2010,106.6,109.2,106.55,107.9,1723,3392
12/28/2010,110.35,110.35,105.45,105.7,2033,19826
12/29/2010,106.95,111.75,106.95,107.75,1961,20123
12/30/2010,108.75,110.7,105,109.95,2546,20571
12/31/2010,109.95,112.85,105.45,107.5,1886,21143
01/03/2011,108.95,117.5,108.45,115.75,2532,21418
01/04/2011,117.6,124.75,112.75,113.2,2114,21764
01/05/2011,113.2,118.2,110.95,116.7,1581,21472
01/06/2011,118.95,122.4,116.65,121.4,1060,21533
01/07/2011,121.4,124.55,118.65,122.1,1563,21886
01/10/2011,121.1,123.35,118.45,122.7,863,21882
01/11/2011,123,123.7,121.15,122.9,965,21948
01/12/2011,121.95,123.95,119.95,121.75,1017,21983
01/13/2011,119,119,115.7,116.45,1509,21882
01/14/2011,116.45,119.45,115.55,117,760,21882
01/18/2011,116.6,120.5,116.55,119.35,818,22141
01/19/2011,117.45,120.45,117.45,118.95,1200,21751
01/20/2011,118.95,120.9,116.05,119.95,1046,21921
01/21/2011,120.75,120.9,116.55,117.95,1286,21785
01/24/2011,117.85,118.45,112.95,114.75,1611,21290
01/25/2011,115.4,115.4,113.15,114.6,1353,21097
01/26/2011,114.95,115.05,110.35,111.1,1450,20829
01/27/2011,111,111.15,109.95,111,948,20287
01/28/2011,111.1,111.45,109.35,109.85,1130,19745
01/31/2011,110.3,113.05,107.95,112.5,2037,19182
02/01/2011,112.55,114.25,111.35,113.5,1332,18408
02/02/2011,114.25,118.45,113.4,113.85,1528,18313
02/03/2011,113.95,117.1,112.95,116.3,862,18063
02/04/2011,116.25,117.3,114.95,116.55,621,17604
02/07/2011,117.25,119.45,114.55,116.45,1148,17565
02/08/2011,114.7,115.7,113.65,114.6,1017,17427
02/09/2011,114.95,115.8,108.95,111.4,2345,15978
02/10/2011,112.7,113.05,108.65,109.2,2123,14586
02/11/2011,109.7,110.4,106.3,109.2,2579,12243
02/14/2011,110.55,113.95,110,112.25,1758,11329
02/15/2011,112.3,112.7,111,111.3,1180,10072
02/16/2011,111.5,119.25,111.35,118.55,2040,9234
02/17/2011,119.4,119.75,116.45,118.6,3057,6733
02/18/2011,118.95,122.5,118.25,122.15,1316,6733
02/22/2011,121.95,126.5,119.35,124.25,1213,4923
02/23/2011,122.95,124.7,121.95,123.25,948,4317
02/24/2011,121.8,128.95,121.6,127.5,1157,4317
02/25/2011,126.95,127.5,124.05,127.2,1199,24072
02/28/2011,126.85,126.85,120.25,121.6,1645,23954
03/01/2011,121.6,123.4,120.65,122.2,1022,24358
03/02/2011,122.4,124.85,122.4,123.25,758,24621
03/03/2011,122.95,124.35,118.9,121.5,786,24608
03/04/2011,121.2,121.55,119.55,120,564,24829
03/07/2011,120,123.5,119.65,121.5,900,25188
03/08/2011,121.95,125.45,121.45,123.85,574,25078
03/09/2011,124.95,124.95,119.2,121,732,24857
03/10/2011,121.2,121.95,113.75,117.2,2126,23945
03/11/2011,116.85,117.1,114.1,114.9,894,23667
03/14/2011,114.95,117,114,115.9,806,23602
03/15/2011,114.95,116.65,113.95,114.15,591,23371
03/16/2011,114.15,114.15,112.05,112.5,1219,22949
03/17/2011,112.5,113.45,109.65,111.8,1967,22304
03/18/2011,112.2,112.35,110.2,110.4,1057,22101
03/21/2011,110.55,113.95,104.55,105,4337,20296
03/22/2011,104.95,105.95,100.05,105.15,2635,18914
03/23/2011,105.45,107.45,104.3,106.45,1198,18464
03/24/2011,107.45,109.45,106.75,108.75,1377,18112
03/25/2011,109.2,110.15,108.25,109.4,979,17553
03/28/2011,109.35,111.35,106.5,109.45,1187,17313
03/29/2011,109.55,109.55,107.35,108.6,550,17096
03/30/2011,107.95,109.3,106.1,108.45,1537,16137
03/31/2011,108.55,111.45,108.55,109.75,1413,15392
04/01/2011,109.35,110.95,109.15,109.85,1134,14734
04/04/2011,109.6,112.65,109.6,112.15,2197,14549
04/05/2011,111.75,113.45,111.75,112.95,1120,14052
04/06/2011,112.95,113.25,110.05,111,871,13461
04/07/2011,112,112.95,111.5,112.15,961,13194
04/08/2011,112.5,114.05,110.55,113.7,1819,12687
04/11/2011,114.05,118.85,112.95,116.65,2007,12105
04/12/2011,116.9,117.15,114.55,115.5,2336,10730
04/13/2011,115.2,115.95,112.6,115.1,1389,10111
04/14/2011,115,117.95,113.3,117.85,1446,9445
04/15/2011,117.9,119.85,115.25,116.55,2683,7797
04/18/2011,115.45,116.55,113.55,115.5,1762,6197
04/19/2011,116.45,117.35,114.95,116.95,1175,5235
04/20/2011,117.35,120.35,117.35,119.35,1006,4525
04/21/2011,118.95,119.55,114.95,116.35,1415,4525
04/25/2011,116.35,118.45,114.1,115.4,1162,22146
04/26/2011,114.45,115.25,113.05,113.8,1619,22242
04/27/2011,113.75,115.05,113.3,114.2,1293,22341
04/28/2011,114.45,118.4,112.7,114.65,1762,23013
04/29/2011,115.5,118.1,115.5,117.15,1125,23072
05/02/2011,118.4,120.7,116.95,118.05,1125,23489
05/03/2011,118.05,121.45,117.55,121.35,975,23767
05/04/2011,120.65,121.25,114.95,120.75,1517,24056
05/05/2011,120.75,120.75,118.5,119.7,860,24173
05/06/2011,119.95,119.95,115.25,117.2,1252,23487
05/09/2011,116.45,116.95,114.7,115.8,883,23526
05/10/2011,116.1,123.25,115.5,119.15,1215,23698
05/11/2011,119.4,123.25,119.3,120.45,1391,23419
05/12/2011,120.45,127.45,120,125.5,1700,23466
05/13/2011,125.5,133.45,123.45,131.3,3885,25165
05/16/2011,131.3,131.3,127.9,130.65,1664,25687
05/17/2011,130.45,134.5,129.05,130.35,1166,25701
05/18/2011,130,131.8,128.3,128.95,704,25905
05/19/2011,128.95,134,128.95,133.4,1099,26544
05/20/2011,132.15,132.15,127.45,130.2,1415,26590
05/23/2011,129.9,130.7,125.6,129.3,883,26744
05/24/2011,129.3,131.45,128.25,131.2,622,26838
05/25/2011,132.25,136.2,130.55,135.25,1337,27167
05/26/2011,135.3,135.7,130.75,133.8,1052,27312
05/27/2011,133.8,136.1,133.05,133.8,621,27312
05/31/2011,133.8,134.4,130.55,130.95,1549,26629
06/01/2011,130.95,131.75,129.8,130.45,1191,25568
06/02/2011,130.55,133.15,130.55,132.05,1481,24784
06/03/2011,132.55,133.55,129.65,130.35,843,24299
06/06/2011,131.95,135.25,131.4,134.5,1940,23160
06/07/2011,134.95,135.4,131.6,132.45,2274,21820
06/08/2011,132.45,132.45,129.95,130.45,1634,21092
06/09/2011,130.25,132.5,130.2,132.15,1129,20337
06/10/2011,131.95,133.8,131.45,133.35,876,20015
06/13/2011,133.35,133.45,131.05,131.6,2055,18958
06/14/2011,131.6,135.1,131.15,134.4,1721,18116
06/15/2011,134.45,134.45,131.5,131.6,1910,16910
06/16/2011,131.6,131.6,126.55,129.25,5293,12834
06/17/2011,129.25,131.35,127.75,129.9,3171,9490
06/20/2011,129.9,136.05,129.05,135.5,1943,8011
06/21/2011,135.95,144.4,133.5,143.3,2109,6719
06/22/2011,145.95,145.95,141.8,142.65,1565,5331
06/23/2011,144.4,144.4,140.9,142,964,4730
06/24/2011,141.75,147.55,140,147.5,645,4730
06/27/2011,146.45,147.5,139.55,146.4,1569,25771
06/28/2011,146.4,146.55,143,143.45,1287,26050
06/29/2011,143,143.75,140.8,141.65,1585,25845
06/30/2011,141.65,142.65,140.35,141.95,1635,25990
07/01/2011,142.85,143.6,140.9,141.4,1170,25990
07/05/2011,142.3,142.85,140.25,141.45,753,26061
07/06/2011,139.95,145.2,139.95,143.65,919,26215
07/07/2011,143.65,145.85,143.55,145.45,560,26273
07/08/2011,145.9,146.85,144.85,146,691,26291
07/11/2011,146,146.85,141.35,141.8,1082,25764
07/12/2011,141.85,145.75,139.9,144.15,1031,25776
07/13/2011,144.7,146.8,144.35,146.7,698,25635
07/14/2011,146.45,151.85,146.05,150.85,1194,25888
07/15/2011,150.85,152.75,147.65,152.2,912,26091
07/18/2011,151.85,153.7,151,152.65,834,26163
07/19/2011,152.1,157.5,151.75,156.15,885,26282
07/20/2011,156.35,156.85,152.45,154.85,855,26493
07/21/2011,155.85,156,151.45,152.25,752,26540
07/22/2011,151.35,153.05,150.85,152.15,620,26518
07/25/2011,152.15,154.5,151.55,153.6,537,26599
07/26/2011,153.8,154.35,153.25,153.7,661,26670
07/27/2011,153.1,155.35,153.1,153.6,458,26564
07/28/2011,153.55,155.85,153.2,153.75,1392,25494
07/29/2011,153.95,155.7,153.8,154.6,1002,24981
08/01/2011,154.7,156.75,154.6,155.55,1304,24548
08/02/2011,155.55,157.35,154.95,156.5,691,24371
08/03/2011,156.65,156.65,151.9,152.75,1372,23904
08/04/2011,152.55,152.7,144.85,144.95,3301,21761
08/05/2011,144.95,145,135.05,136,4162,19447
08/08/2011,136,136,126.2,126.65,5116,16469
08/09/2011,126.65,132.05,123.05,123.2,4153,14175
08/10/2011,123,123.85,113.45,113.7,4707,11633
08/11/2011,114.05,119.25,114.05,118.7,2583,10146
08/12/2011,119.25,122.1,116.55,121.35,2177,8607
08/15/2011,121.65,127.4,121.5,123.7,1584,7512
08/16/2011,124.85,131.6,124.35,128.05,1457,6900
08/17/2011,128,134.15,128,133.55,1759,5893
08/18/2011,129.9,132,128.15,129.25,708,5467
08/19/2011,129.05,130.95,128.55,130,771,4807
08/22/2011,129.85,132.5,124.95,129.45,1071,4012
08/23/2011,130.25,130.75,124.55,124.6,560,3529
08/24/2011,123.6,125.35,119.85,120.1,797,3529
08/25/2011,122.7,123.05,119.8,120.6,1427,17244
08/26/2011,120.65,121.5,118.4,121.25,1039,17712
08/29/2011,122.15,122.35,116.7,117.05,981,17707
08/30/2011,117.05,118.8,115.5,117.45,846,17920
08/31/2011,116.9,119.8,116.4,118.65,807,17791
09/01/2011,118.45,121,117.45,120.55,611,17882
09/02/2011,121.1,121.2,119.85,120.6,322,17882
09/06/2011,120.25,126.05,118.9,124.75,1088,17967
09/07/2011,125.75,129.3,125.2,127.75,938,18170
09/08/2011,127.85,130.75,126.65,127.3,1112,18457
09/09/2011,126.85,129.85,123.3,128.55,1055,18604
09/12/2011,127.9,129.35,125.9,128.55,711,18603
09/13/2011,128.55,129,125.65,127.8,589,18718
09/14/2011,126.85,128.25,126.35,126.7,546,18883
09/15/2011,126.8,127.6,121.9,123.35,1199,18384
09/16/2011,121.9,124.65,120.85,122.6,630,18266
09/19/2011,123.25,125.3,122.55,123,351,18235
09/20/2011,124.65,129.55,122.6,128.3,1726,18767
09/21/2011,128.95,130.4,125.5,126.15,847,18844
09/22/2011,125.6,126.35,117.85,118.5,2678,17965
09/23/2011,117.85,118.3,114.75,115.1,1613,17204
09/26/2011,115.05,119.1,108.35,110.25,2339,17026
09/27/2011,110.85,114.25,109.8,111.3,1154,16485
09/28/2011,110.75,111.95,109.5,111,633,16484
09/29/2011,110.3,113.8,110.3,112.1,835,15769
09/30/2011,113.6,114.25,109.65,109.85,1192,15121
10/03/2011,110.75,113.6,108.7,109.9,1486,14203
10/04/2011,109.95,112.6,108.8,112,1054,13552
10/05/2011,112.75,115.75,112.05,113.2,1514,12710
10/06/2011,114.35,116.45,112.9,114.7,1156,11966
10/07/2011,114.85,115.75,112.95,114.55,838,11510
10/10/2011,114.55,117.05,114.55,116.6,1339,10847
10/11/2011,117.35,126.25,117.35,121.3,3635,8736
10/12/2011,121.35,124.8,118.85,122.85,1612,8261
10/13/2011,122.85,128.7,122.85,127.75,1733,8071
10/14/2011,127.65,133.5,127.1,132.5,1413,7762
10/17/2011,132.85,133.35,131.05,131.65,1338,7081
10/18/2011,130.75,133.1,126.75,132.65,1521,6368
10/19/2011,131,135.35,131,132.1,1442,5825
10/20/2011,132.5,134.7,129.2,134.15,771,5381
10/21/2011,134.45,136.85,133.3,135.65,1041,3437
10/24/2011,135.2,142.8,135.2,140.9,1045,3437
10/25/2011,140.95,142.35,140.4,141.7,1696,17698
10/26/2011,140.7,145.95,139,144.1,2630,19379
10/27/2011,144.1,145.75,139.6,141.65,1213,19932
10/28/2011,141.65,143.25,136.15,137,1057,19981
10/31/2011,136.4,138.85,133,136.1,1305,20050
11/01/2011,136.1,138.75,133.35,137.05,940,20095
11/02/2011,138.6,140,136.35,138.35,471,19958
11/03/2011,138.35,139.75,137.75,138.65,341,19987
11/04/2011,138.65,140.6,138.65,140.45,545,19902
11/07/2011,140.15,140.75,137.75,139.9,727,19983
11/08/2011,140.65,141.9,139.4,139.7,645,20009
11/09/2011,139.25,140.25,136.85,137.85,774,19946
11/10/2011,137.75,138.3,135.55,137.8,667,19801
11/11/2011,137.5,139.75,135.5,136.35,1081,19265
11/14/2011,136.35,136.55,134.45,134.8,534,19147
11/15/2011,134.75,136.5,133.9,135.75,907,18993
11/16/2011,135.75,136.4,134.65,135.6,478,18960
11/17/2011,135.75,140.75,135.7,138.6,1185,19346
11/18/2011,138.6,145,138.35,143.65,1370,19812
11/21/2011,143.65,146.75,143.65,145.3,1136,20160
11/22/2011,146,147.75,144.85,146.55,677,20406
11/23/2011,146.55,146.65,141.55,143.6,1143,20406
11/25/2011,143.05,145.75,142.2,144.35,327,20538
11/28/2011,144.55,147.05,142.75,145.8,1114,20464
11/29/2011,146.8,147.25,142.35,143.2,991,19843
11/30/2011,143.35,144.9,142.35,142.85,1009,19546
12/01/2011,143.2,144.75,142.8,144,1425,19477
12/02/2011,144.75,144.75,141.9,144.35,1253,19356
12/05/2011,144.35,146.45,144.05,145.05,1207,18914
12/06/2011,145.15,145.25,142.4,143.05,1535,18252
12/07/2011,143.65,144.2,140.7,141.1,1907,17344
12/08/2011,141.1,141.35,138.2,139.25,1821,16806
12/09/2011,138.55,139.1,136.3,136.7,1659,15887
12/12/2011,136.75,137.1,130.25,133,3115,14495
12/13/2011,133.2,135.6,131.4,134.1,2204,13222
12/14/2011,134.1,134.75,132.75,134.5,1325,12795
12/15/2011,134.3,135.4,131.9,133.15,2207,11288
12/16/2011,133.15,136.5,132.05,133.8,2391,9777
12/19/2011,134,139.95,132.6,133.65,2118,7973
12/20/2011,133.75,135.05,132.1,133.5,2172,6113
12/21/2011,134.1,134.4,131.4,131.7,1682,4723
12/22/2011,131.7,132.85,130.9,132.3,1343,3831
12/23/2011,132.3,137.65,132.3,136.65,978,3336
12/27/2011,137.65,139.9,136.75,139.2,530,3336
12/28/2011,139.2,140.25,134.35,137.4,1634,20580
12/29/2011,137.7,138.2,136.3,137.8,826,20867
12/30/2011,137.5,138.35,136.45,138.25,950,20867
01/03/2012,138.15,143.25,137.35,142.35,2085,21790
01/04/2012,141.25,150.95,139.05,147.3,2834,22407
01/05/2012,146.75,149.2,144.8,146.85,1802,22818
01/06/2012,146.85,148.75,146.1,147,661,22997
01/09/2012,146.85,157,146.75,157,1929,23601
01/10/2012,157,177,157,177,3294,23374
01/11/2012,174.25,174.25,157,157.35,5368,22993
01/12/2012,158.4,161.25,147.35,147.35,2355,21795
01/13/2012,147.35,167.35,147.35,153.85,5150,21795
01/17/2012,154.25,161.5,152.2,153.6,885,20226
01/18/2012,158.25,162.25,154.45,160.45,1196,20267
01/19/2012,161.75,170.45,161.75,169.9,1601,20294
01/20/2012,170.25,179.9,168.7,179.9,1200,19442
01/23/2012,184.25,196.2,181.25,189.2,1765,20073
01/24/2012,188.2,190.25,179.4,187.25,1517,20296
01/25/2012,186.2,186.2,177.45,180.4,1328,20212
01/26/2012,178.75,190.4,171.95,175.85,1570,20038
01/27/2012,178.3,184.75,175.25,180.15,1236,20074
01/30/2012,180.15,185.5,177.45,179.05,927,19719
01/31/2012,181.4,182.45,179.15,179.25,1258,19053
02/01/2012,181.25,181.55,174.25,174.45,1470,18449
02/02/2012,174.3,177.05,166.45,173.25,1403,18011
02/03/2012,172.95,173.75,167.25,170.7,1409,17445
02/06/2012,169.25,175.9,169.25,170.75,992,17244
02/07/2012,171.25,171.3,160.8,165.1,2243,16269
02/08/2012,164.25,165.5,155.5,159.95,2635,15244
02/09/2012,159.25,162.9,155.7,159,1237,14626
02/10/2012,157.15,160.05,150.7,155.05,3041,13263
02/13/2012,157.05,162.25,152.75,153.45,1815,12757
02/14/2012,153.45,155.45,150.05,153.2,1080,12140
02/15/2012,153.2,163.2,150.25,155.35,2252,11435
02/16/2012,154.25,155.55,152.6,154.3,1737,10117
02/17/2012,160.35,164.25,156.1,157.05,3313,10117
02/21/2012,157.05,158.25,150.45,155.6,2983,5658
02/22/2012,155.6,157.25,151.35,151.55,3033,2795
02/23/2012,152.25,157.25,150.25,156.55,980,2188
02/24/2012,156,158.25,153.25,155.3,686,2188
02/27/2012,156,157.05,151.3,152.45,1327,17849
02/28/2012,152.1,156.15,152.1,155.25,862,18189
02/29/2012,155.3,159.8,154.55,157.05,1294,18592
03/01/2012,156.8,159.8,156.8,159.05,530,18620
03/02/2012,160.15,165,159.05,161.65,872,18885
03/05/2012,162.1,168.25,161.8,163.4,1091,19171
03/06/2012,163.3,164.3,156.3,161.15,1278,19213
03/07/2012,160.8,162.45,157.6,159.8,611,19189
03/08/2012,160.3,162.3,158.05,161.05,568,19189
03/09/2012,161.05,161.05,158.4,160.1,445,19245
03/12/2012,159.65,159.7,154.4,157,814,19076
03/13/2012,155.9,158.3,154.05,157.1,503,19016
03/14/2012,157.1,159.3,155.35,159.1,709,19192
03/15/2012,158.3,159.3,157.05,158.9,420,19263
03/16/2012,159,161.6,156.5,158.2,977,19339
03/19/2012,159.3,159.3,154.35,155.55,583,19292
03/20/2012,154.8,154.8,145.55,148.15,2021,18487
03/21/2012,146.8,146.8,139.7,141.1,2809,17589
03/22/2012,139.9,142.2,136.3,137.7,1991,16635
03/23/2012,137.7,140.5,135.7,137.5,624,16501
03/26/2012,140.15,140.5,136.3,139.45,495,16569
03/27/2012,141.3,141.8,138.35,138.5,550,16179
03/28/2012,138.75,140.15,137.55,138.3,394,16080
03/29/2012,137.5,139.25,137.2,138.4,661,15527
03/30/2012,137.75,138.75,133.05,135.8,1864,14525
04/02/2012,133.35,135.9,132.65,133.55,939,13879
04/03/2012,133.3,134.05,131.3,133.8,2047,12670
04/04/2012,133.2,134.55,131.45,131.95,1601,12044
04/05/2012,132.55,132.55,126.35,130,1860,12044
04/09/2012,127.6,129.2,123.05,124.1,1644,9950
04/10/2012,123.5,123.7,114.95,118.25,3092,9307
04/11/2012,118.5,118.55,109.65,113,3276,8292
04/12/2012,113,118.2,111.5,116.15,1606,7573
04/13/2012,116.8,120.1,115.85,117.7,1359,6874
04/16/2012,118.2,122.5,116.5,117.55,1029,6454
04/17/2012,117.8,123.65,116.95,119.25,1346,5567
04/18/2012,118.7,121.3,117,117.65,843,4988
04/19/2012,121.1,121.3,117.65,119.35,694,4539
04/20/2012,121,125.15,120.8,122.85,735,3911
04/23/2012,123.3,123.3,112.85,115.1,1034,3260
04/24/2012,113.85,117.4,113.85,114.7,641,3260
04/25/2012,115.2,119.75,114.6,119.6,942,11939
04/26/2012,119.85,120.7,117.85,118.55,733,12232
04/27/2012,118.55,121.45,113.9,120.85,1194,12235
04/30/2012,121.35,121.35,110.85,114.7,1599,13089
05/01/2012,114.1,116.7,105.05,105.7,1999,12903
05/02/2012,105.7,107.8,102.5,103.65,1352,13330
05/03/2012,103.85,105.9,97.65,99.85,1073,13546
05/04/2012,99.8,99.8,95.65,96.9,1056,13691
05/07/2012,96.9,97.65,89.35,92.65,1893,14190
05/08/2012,92.05,93.9,85.15,89.55,1630,14365
05/09/2012,88.75,95.75,87.7,90.35,1014,14432
05/10/2012,89.6,97.15,88.85,93.75,1040,14322
05/11/2012,93.75,96.45,92.1,95.4,661,14345
05/14/2012,94.8,96.65,87.85,89.45,975,14491
05/15/2012,90.05,91.85,84.6,86.85,1254,14491
05/16/2012,85.9,87.25,83.2,85.65,729,14633
05/17/2012,85.8,86.55,76.75,78.7,1547,15006
05/18/2012,77.4,80.25,69.95,75.05,1821,15320
05/21/2012,76.65,83.25,74.6,79.65,1293,15132
05/22/2012,79.65,82.95,79.45,81.45,565,15212
05/23/2012,81.75,81.75,72.55,75.95,1124,15198
05/24/2012,75.85,84.65,75.85,82.15,1529,15120
05/25/2012,81.8,84.85,81.8,82.15,914,15120
05/29/2012,81.65,90.2,80.7,84.5,1381,15367
05/30/2012,84.9,85.6,81.25,83.7,1453,15176
05/31/2012,82.45,87.3,82.35,84.9,1348,15053
06/01/2012,83.85,85.35,81.95,84.55,2321,15096
06/04/2012,82.45,84.75,82.1,84.35,539,14956
06/05/2012,83.65,89.4,83.65,87.65,1256,14644
06/06/2012,89.4,91.25,87.65,89.45,1101,14369
06/07/2012,89.45,91.75,84.85,88.45,1104,14161
06/08/2012,86.85,88.35,84.9,86.5,1332,13488
06/11/2012,86.5,87.4,85.45,85.9,979,12983
06/12/2012,86.35,86.35,81.1,82.9,1329,12352
06/13/2012,82.9,88.6,81.2,83.45,980,12097
06/14/2012,83.8,84.85,79.95,82.6,673,11964
06/15/2012,82.9,85.55,81.85,82.15,1311,11005
06/18/2012,82.5,86.5,82.5,85.4,1081,10271
06/19/2012,85.65,93.35,85.3,92.6,1896,9090
06/20/2012,92.6,96.5,91.6,95.75,1249,8325
06/21/2012,95.35,98.85,94.95,96.25,1808,6738
06/22/2012,95.85,97.35,94.65,96.15,2549,6738
06/25/2012,97.35,98.05,95.1,95.6,1201,11081
06/26/2012,95.1,95.6,90.65,91.6,1482,11856
06/27/2012,92.7,95.35,91.05,93.9,1652,12853
06/28/2012,94.45,96.9,91.7,94.7,1601,13656
06/29/2012,95.25,104.7,93,102.2,1655,14040
07/02/2012,102.7,105.05,94.95,97.8,1722,14060
07/03/2012,97.7,103.3,97.45,101.2,771,14060
07/05/2012,102.45,108.65,101.75,105.25,1570,13931
07/06/2012,105.25,109.5,102,107.55,1019,13528
07/09/2012,107.55,109.7,105.7,109.45,626,13565
07/10/2012,109.85,112,107.55,108.65,971,13614
07/11/2012,108.7,109.75,102.75,105.75,551,13528
07/12/2012,105.45,105.95,100.85,104.2,590,13483
07/13/2012,103.35,104.9,102.7,103,324,13494
07/16/2012,103,103.7,97.1,98.4,813,13478
07/17/2012,97.25,98.7,96.25,98.1,817,13540
07/18/2012,98.3,99.9,93.45,96.55,913,13517
07/19/2012,96.95,101.4,91.7,93.05,1101,13527
07/20/2012,92.75,92.95,90.15,90.45,980,13415
07/23/2012,90.45,90.8,88.5,89.85,990,13312
07/24/2012,89.55,94.15,89.15,90.25,769,13034
07/25/2012,91.1,93.6,89.7,90.65,334,12989
07/26/2012,90.45,92.35,89.2,90.4,467,12948
07/27/2012,90,90.75,89.35,90.5,358,12906
07/30/2012,90.85,97.2,90.85,92.7,910,12472
07/31/2012,92.9,93.1,88.25,90.35,1738,11331
08/01/2012,89.85,90.45,85.6,88.1,1468,10116
08/02/2012,88.1,96.2,87.75,89.7,1622,10080
08/03/2012,91.3,94.15,90.25,92.65,718,9847
08/06/2012,93.2,93.8,89,91.55,761,9615
08/07/2012,91.35,93.7,88.75,93.3,965,9037
08/08/2012,93.3,95.65,91.9,95.1,844,8616
08/09/2012,93.95,97.05,93.95,95.1,1295,7900
08/10/2012,94.2,96.35,91.7,93.45,1509,6973
08/13/2012,92.45,95.35,92.35,94.1,1380,5929
08/14/2012,94.45,96.7,94.45,95.75,957,5333
08/15/2012,96.2,105.75,96.2,105.75,2184,4696
08/16/2012,105.45,111.2,99.55,100.8,2024,3920
08/17/2012,101.4,102.45,98.85,100.2,1002,3076
08/20/2012,100.95,107.75,100.95,106.1,556,2675
08/21/2012,107.3,116.1,107.3,111,678,2205
08/22/2012,119.45,120.95,114.45,119.55,776,1984
08/23/2012,118.25,119.6,113.4,117.05,382,1733
08/24/2012,117.05,121.4,114.45,119.55,330,1733
08/27/2012,117.95,117.95,111.75,115.4,1034,16507
08/28/2012,114.6,116.35,114.1,115.6,706,16826
08/29/2012,116.1,120.15,116.1,117.25,1096,17106
08/30/2012,117.25,119.8,116.45,118.8,820,17279
08/31/2012,120.25,122.4,116.9,120.55,1160,17279
09/04/2012,122.1,123.1,118.6,122.75,908,17774
09/05/2012,123,128.5,121.9,126.3,1506,18126
09/06/2012,127.15,128.3,125.2,126.65,754,17886
09/07/2012,127.2,129.8,125.3,129.05,1386,18177
09/10/2012,128.35,131.9,128,128.45,1396,18042
09/11/2012,128.65,129.6,125.6,125.7,762,17663
09/12/2012,125.6,129.35,124.6,128.35,674,17474
09/13/2012,129.35,131.3,127.5,130.9,1201,17318
09/14/2012,131.2,134.3,130.95,133.75,1193,17400
09/17/2012,133.9,134.1,127.7,130.7,809,17354
09/18/2012,130,130.5,127.4,128.1,869,17077
09/19/2012,127.55,129.6,126.7,128.2,575,16933
09/20/2012,128.75,129.5,126.35,127.65,1055,16544
09/21/2012,126.7,128.2,126.15,126.45,822,16246
09/24/2012,126.1,126.1,119.2,119.9,1545,15884
09/25/2012,119.9,119.9,115.15,116.05,1844,15337
09/26/2012,115.25,116.8,113.6,114.6,1423,14799
09/27/2012,114.6,117.95,113.9,116,1201,13962
09/28/2012,116,116.9,113.7,114.75,1187,13545
10/01/2012,114.4,116.2,113.7,115.2,835,13277
10/02/2012,115.8,118.55,115.75,117.65,607,12634
10/03/2012,118.1,118.1,116.65,117.6,777,12410
10/04/2012,118,118.1,116.6,117.1,545,12074
10/05/2012,117.85,117.9,115.8,116.7,859,11721
10/08/2012,116.3,116.6,113.85,114.35,865,11539
10/09/2012,114.2,115.3,113.25,113.6,1041,11299
10/10/2012,113.85,114.55,111.9,112.9,1137,11436
10/11/2012,112.1,121.55,110.3,115.2,1606,11283
10/12/2012,115,116.05,113.8,114.2,2338,11185
10/15/2012,114.1,114.5,112.15,113.9,699,9185
10/16/2012,113.9,115.1,112.75,114.65,1113,8707
10/17/2012,114.3,119.45,114.1,118.95,1278,8248
10/18/2012,118.6,119.45,115.25,116,822,7846
10/19/2012,115.55,116.6,113.6,114.6,1332,6467
10/22/2012,114.1,114.8,113.15,113.75,1045,5650
10/23/2012,113.15,115.1,112.25,112.75,582,5341
10/24/2012,112.9,113.25,110.3,112,1078,5341
10/25/2012,111.9,115.65,111.8,113.75,1264,14925
10/26/2012,114.05,114.6,112.4,113.2,1210,15381
10/29/2012,113.2,114.05,108.9,109.35,1619,16182
10/30/2012,109.65,110.5,108.2,108.65,1099,16743
10/31/2012,108.55,108.65,105.65,107.7,1800,16986
11/01/2012,108.15,113.15,106.75,107.15,1475,17112
11/02/2012,107.4,108.15,106.35,107.45,531,17194
11/05/2012,107.2,109.05,107.05,107.95,394,17214
11/06/2012,107.95,111.35,107.95,110.9,671,17135
11/07/2012,110.8,112,108.55,111.1,694,17118
11/08/2012,111.1,111.6,109.3,110.6,488,16941
11/09/2012,109.6,110.55,108.2,108.4,592,16953
11/12/2012,108.55,109.2,107.2,107.3,396,17017
11/13/2012,108.5,111.05,107.7,110.75,576,16912
11/14/2012,110.7,114.8,110.7,114,1137,16671
11/15/2012,114.2,119.2,113.75,117.45,1429,16452
11/16/2012,118.65,120.55,117.2,118.5,989,16328
11/19/2012,118.2,118.95,115.5,118.25,904,16235
11/20/2012,117.8,124.5,117,123.2,2164,15888
11/21/2012,123.7,128.05,123.15,126.6,2354,15888
11/23/2012,126.15,128.2,122.95,127.2,1399,15910
11/26/2012,126.2,130.7,126.2,128.65,1762,15441
11/27/2012,128.65,130.3,125.55,127.25,1538,15464
11/28/2012,126.1,126.6,121.7,124.45,1409,15412
11/29/2012,125.2,127.9,124.45,125.3,944,14728
11/30/2012,125.3,126.15,122.7,124.45,1262,14332
12/03/2012,123.6,128.3,122.9,123.6,1345,13895
12/04/2012,123.65,125.65,122.5,124.8,1952,12940
12/05/2012,124.75,127.4,123.5,125.65,963,12692
12/06/2012,125.65,127.2,124.55,126.4,1775,11514
12/07/2012,126.2,128.2,125.7,125.75,2110,10376
12/10/2012,125.95,128.1,125.95,126.55,834,10088
12/11/2012,126.6,135.2,126.55,131.1,2098,10575
12/12/2012,132.2,139.45,132.2,135.3,3268,10067
12/13/2012,135.3,141.35,134.1,138.45,2672,9012
12/14/2012,138.4,140.15,136.4,139.1,1400,8484
12/17/2012,138.2,139.8,135.35,139.2,1801,7402
12/18/2012,138.05,141.8,137.9,140.75,1831,6736
12/19/2012,140.2,145.2,139.85,142.7,2040,5449
12/20/2012,142.2,142.2,138.45,138.8,1119,5042
12/21/2012,138.6,139.5,133.4,134.25,1176,3750
12/24/2012,133.1,133.1,132.95,133.1,4,3203
12/26/2012,133.1,134.2,131.75,131.8,732,3203
12/27/2012,132.2,134.25,130.6,131.8,1492,18394
12/28/2012,132.6,132.6,124,126.5,1533,17960
12/31/2012,123.75,123.75,117,117.35,2704,17960
01/02/2013,117.55,118,114,116.6,2958,16283
01/03/2013,116.5,117.75,111.4,111.6,2952,15807
01/04/2013,112,115.65,110.65,112.95,1862,15807
