"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,498,498,496.625,496.75,2919,16399
07/02/1959,497,497.75,496.125,497.375,1449,16549
07/06/1959,497.375,497.75,496.875,497.375,1226,16470
07/07/1959,497.25,498.25,497,498.125,911,16520
07/08/1959,498.125,498.125,496.625,496.75,1367,16488
07/09/1959,496.625,497.375,496.25,496.875,1809,16888
07/10/1959,497.125,498.875,497.125,498.25,1536,16443
07/13/1959,500.625,502.125,500.25,500.625,3998,16207
07/14/1959,501.125,504.625,500.625,503.875,6515,15845
07/15/1959,503.625,505.75,503.125,504.25,5501,14928
07/16/1959,504.125,504.125,502,503.25,4132,14477
07/17/1959,502.875,504.125,502.125,503.875,2311,14221
07/20/1959,503.625,506.625,502.875,506.625,1509,14152
07/21/1959,506.25,508.125,506.25,507,2086,13999
07/22/1959,506.875,508.125,505.125,507,2388,13906
07/23/1959,505.625,505.625,503.625,503.625,4808,13946
07/24/1959,503.375,505.25,503.375,504.125,2518,14114
07/27/1959,504.625,505.625,503.25,503.25,1373,14075
07/28/1959,503.25,503.375,502.625,503,1882,13907
07/29/1959,503,504.25,502.75,504,1596,13689
07/30/1959,503.625,504.375,502.875,503,1472,13243
07/31/1959,503.625,504.125,503.125,503.625,1131,13104
08/03/1959,503.125,503.125,500.875,501,1106,12963
08/04/1959,501.625,501.625,500.25,500.625,2224,12705
08/05/1959,500.125,501.375,499.875,500.875,2230,12614
08/06/1959,500.75,501.125,499.875,499.875,1229,12422
08/07/1959,499.625,499.625,498.75,499,724,12184
08/10/1959,499.125,500.625,499.125,500.125,1101,12034
08/11/1959,500.375,501,499.875,500.75,1775,11813
08/12/1959,496.125,497.25,495.875,496.625,1231,11671
08/13/1959,496.25,496.375,495.125,495.75,2511,11704
08/14/1959,495.875,496.25,495.75,496,1607,11553
08/17/1959,495.25,495.25,494.125,494.125,934,11625
08/18/1959,494.25,494.625,492.875,493.125,1147,11683
08/19/1959,493.25,494.125,493.25,493.375,2002,11944
08/20/1959,493.625,494.125,493.25,493.875,1186,11617
08/21/1959,494.5,495.125,494.5,495.125,5048,44222
08/24/1959,495.5,495.875,494.625,494.75,4830,43798
08/25/1959,494.625,494.75,494.125,494.625,4468,44028
08/26/1959,494.875,495.625,494.875,495.125,4496,44410
08/27/1959,495.125,495.125,494.125,494.5,4237,43837
08/28/1959,493.875,493.875,492.875,492.875,4579,44353
08/31/1959,492.875,493,492.625,492.75,8358,44137
09/01/1959,492.75,493.625,492.75,493.125,5929,44462
09/02/1959,493.625,493.875,493.125,493.625,4795,44563
09/03/1959,493.625,493.875,492.625,493.625,5454,44353
09/04/1959,493.625,494.5,493.625,494.125,6236,45660
09/08/1959,493.875,494,493.125,493.625,3694,44689
09/09/1959,493.125,493.125,492,492.125,5092,44733
09/10/1959,492.125,493.5,492.125,493.125,7173,45463
09/11/1959,493.875,494.125,492.625,492.625,6200,45054
09/14/1959,492.125,492.125,490.5,490.5,0,0
09/15/1959,490.625,491.625,490.625,491.625,7010,43545
09/16/1959,491.75,492,491.5,491.625,7879,43306
09/17/1959,491.625,492.125,491.625,492.125,5487,43501
09/18/1959,492,492.125,490.875,491,5127,42515
09/21/1959,490.125,490.875,490.125,490.5,5198,41772
09/22/1959,490.875,492,490.625,491.5,10995,39894
09/23/1959,491.875,493.5,491.75,493.125,6329,39687
09/24/1959,493.625,493.625,492.125,492.125,11634,38656
09/25/1959,491.875,492.5,491.5,491.625,7901,39130
09/28/1959,492.5,494,492.5,493.625,7463,37154
09/29/1959,493.125,494,492.625,492.75,9941,37205
09/30/1959,492.875,496,492.875,495.5,7348,37693
10/01/1959,494.875,496.125,494.125,494.625,15091,36957
10/02/1959,494.875,496.125,494.625,495.875,10891,36300
10/05/1959,496.875,498,496.75,496.875,10202,35930
10/06/1959,497.125,498.125,497.125,497.5,13888,34726
10/07/1959,497.5,499,496.875,498.875,9770,34787
10/08/1959,499.875,500.125,498.625,499.625,10601,34010
10/09/1959,498.875,498.875,497.625,498.125,13150,33144
10/12/1959,497.5,498.5,496.625,498.125,8602,32376
10/13/1959,499.125,500.875,499.125,499.125,7265,33066
10/14/1959,498.625,498.625,496.875,497,15607,32640
10/15/1959,496.875,497.875,496.5,496.625,10188,32087
10/16/1959,496.125,496.125,494.875,494.875,8857,31699
10/19/1959,494.125,495,494.125,494.125,10431,30880
10/20/1959,494.625,496,494.5,495.125,11250,29584
10/21/1959,495.875,496.75,495.625,496.125,9195,28208
10/22/1959,496,496.125,495.125,495.125,7193,27578
10/23/1959,495,496.875,494.875,496.5,3985,33428
10/26/1959,497.625,499.625,497.625,499,6277,33967
10/27/1959,498.625,499.5,498,498.125,9400,34325
10/28/1959,497.875,498.125,497.125,497.75,6207,34275
10/29/1959,497.625,498,497,497,5066,34472
10/30/1959,497.75,499.125,497.75,499.125,5050,35385
11/02/1959,498.875,501.75,498.5,501.625,7270,35817
11/03/1959,501.5,503.125,501,503,12637,35668
11/04/1959,503.625,504.625,502.875,503,11497,36333
11/05/1959,503.75,505.125,503.125,503.625,13359,35807
11/06/1959,502.75,504.125,502.5,504.125,12915,36694
11/09/1959,504.5,505.625,503.75,504.625,8896,36958
11/10/1959,504.125,504.5,503.5,503.875,11704,36550
11/11/1959,502.5,503.625,501.625,501.75,7319,36736
11/12/1959,501.5,502.125,500.125,502.125,10619,38845
11/13/1959,502.625,502.75,501.5,501.625,10646,39674
11/16/1959,501.875,502.5,499.625,499.75,8004,40428
11/17/1959,499.5,500.5,498.625,500.125,9381,41302
11/18/1959,500.5,501,499.625,500.625,10962,42136
11/19/1959,500.125,500.75,497.875,498,9037,43051
11/20/1959,498.125,498.125,496.75,496.875,10426,42178
11/23/1959,496.5,498.125,496.125,496.875,9993,40942
11/24/1959,497.625,498.125,497,497.125,6652,40758
11/25/1959,497.75,498.5,496,496.875,6213,40736
11/27/1959,496.5,496.625,495,495.75,6993,39902
11/30/1959,495.625,496,494.625,495.125,6504,40748
12/01/1959,494.875,496,494.625,495.75,4788,40302
12/02/1959,496.5,497.5,495.875,497.125,5000,39229
12/03/1959,497.5,497.625,496.125,496.5,6325,38639
12/04/1959,496.125,497.5,496.125,497.5,5684,38050
12/07/1959,497,497.5,496,496.125,3257,37829
12/08/1959,496.5,496.625,495.625,496.625,4466,36301
12/09/1959,497.125,497.5,496.125,496.5,4113,35680
12/10/1959,496.5,496.5,492.125,492.625,3783,35545
12/11/1959,491.625,492.625,490.625,490.625,8798,34108
12/14/1959,491,492,490.75,491.5,10761,32932
12/15/1959,492.125,492.5,491.125,491.75,4508,32186
12/16/1959,491.625,492.625,490.75,491.875,3694,31573
12/17/1959,489.5,489.5,483.125,487.5,5373,30790
12/18/1959,485.875,487.5,485.625,487.125,12435,28717
12/21/1959,487,487,485.5,486.125,6184,27954
12/22/1959,486,488,485.875,487.875,3978,27076
12/23/1959,488.875,490.25,488.625,489.875,7310,58263
12/24/1959,489.875,489.875,488.875,489.375,8045,57345
12/28/1959,489.75,489.75,488.5,489,4447,57334
12/29/1959,489.25,490.875,488.75,490.625,5664,57167
12/30/1959,490.5,491,489.5,489.625,7461,56864
12/31/1959,489,490.5,488.75,490.25,6630,56868
01/04/1960,490.25,491,489.875,490,7555,59770
01/05/1960,489.625,490,488.875,489.5,7515,55258
01/06/1960,488.75,493.25,488.75,491.875,7032,55442
01/07/1960,491.625,492.375,490.625,490.75,9246,54693
01/08/1960,491.25,493.25,491,492.625,8001,54212
01/11/1960,493.5,494.25,492.375,492.375,8818,53704
01/12/1960,492,492.75,491.625,492.625,7900,53254
01/13/1960,492.625,493.5,492,492.625,5221,53521
01/14/1960,492.25,492.5,490.75,491.375,8806,53779
01/15/1960,491.375,491.375,490.25,491,8061,52838
01/18/1960,490.875,491.875,490.875,491.5,5702,52127
01/19/1960,491.25,491.75,490.75,491.625,5307,51808
01/20/1960,491.625,491.625,490.625,490.875,5489,51762
01/21/1960,490.75,492.625,490.25,492.625,7405,50894
01/22/1960,492.375,492.75,491.875,492,9592,49927
01/25/1960,491.875,491.875,490.75,491.5,5206,49813
01/26/1960,491.625,492.875,491.25,492.75,4157,49208
01/27/1960,492.25,492.5,490.375,490.375,7595,49591
01/28/1960,489.875,489.875,489.25,489.75,9807,47295
01/29/1960,489.875,490.25,488.5,488.875,9220,46311
02/01/1960,488.75,488.75,487.625,488,5721,46057
02/02/1960,487.625,488.625,487.625,487.625,7630,44594
02/03/1960,488.25,488.375,486.625,486.75,5530,44151
02/04/1960,486.5,486.625,485.5,486.625,6953,43120
02/05/1960,486.5,487.25,486.5,486.875,9802,41382
02/08/1960,486.625,487.875,486.25,487.625,4282,40912
02/09/1960,487.5,487.875,486.875,487.625,5009,40817
02/10/1960,487.75,488,486.375,486.375,3541,40263
02/11/1960,486.25,487.25,485.625,486.625,4984,39831
02/12/1960,487,487.375,486.5,486.625,6446,38781
02/15/1960,486.25,486.625,485.625,486.375,4087,37945
02/16/1960,485.625,485.625,483.75,485.375,3811,37125
02/17/1960,485.5,485.875,484.75,485.625,8838,35254
02/18/1960,485.25,486.625,484.875,486.25,3765,34728
02/19/1960,486.25,486.625,485.75,486.375,4740,34213
02/23/1960,485.875,485.875,484,484,6836,61102
02/24/1960,484,484.25,483.125,483.875,11113,61936
02/25/1960,483.625,484.75,483.25,484.375,12358,61552
02/26/1960,484.125,484.25,483.75,484.125,9982,61566
02/29/1960,484.125,485.25,483.625,485,8078,61321
03/01/1960,485,485.625,484.875,485.25,13594,62426
03/02/1960,485.125,485.625,484.875,485.125,8022,63025
03/03/1960,484.875,486.25,484.25,486.125,7701,63397
03/04/1960,486.125,486.125,485.125,485.125,13076,64218
03/07/1960,484.875,485.875,484.75,485.625,9622,63910
03/08/1960,485.25,485.375,484.625,484.75,5930,64028
03/09/1960,484.375,485.875,484,485.625,6103,64193
03/10/1960,485.625,485.875,484.75,484.875,7959,63462
03/11/1960,485.125,486.125,484.625,485.75,7178,63252
03/14/1960,486.125,487.75,486.125,487.625,7686,63237
03/15/1960,487.625,488,486.75,487.625,14094,62395
03/16/1960,488.125,488.125,487.125,487.125,9953,62700
03/17/1960,487,487,485.875,486,6066,62519
03/18/1960,485.75,486.125,485.25,485.75,8840,62137
03/21/1960,484.125,486.625,484.125,486.25,9971,61353
03/22/1960,486.875,487.125,486.125,486.125,12053,61081
03/23/1960,486.125,486.375,485,486.25,9895,59957
03/24/1960,486.25,486.875,486,486.25,3914,59604
03/25/1960,486.125,486.875,485.875,486.875,3486,59477
03/28/1960,486.875,488.375,486.875,487.75,3795,59141
03/29/1960,487.625,488.125,487.625,488,11550,58186
03/30/1960,487.875,488.375,487.25,487.625,9127,57181
03/31/1960,487.75,489.125,487.75,488.375,6185,56579
04/01/1960,489,490,489,489.875,9203,55811
04/04/1960,489.875,490.875,488.875,488.875,8249,54502
04/05/1960,488.625,489.125,488,488.125,8960,53677
04/06/1960,488,488.125,486.75,487.25,7648,53061
04/07/1960,487.375,488,486.875,487,10663,51621
04/08/1960,487.125,487.375,486.375,486.625,7162,51057
04/11/1960,486.875,487.125,486.625,486.75,5484,50410
04/12/1960,486.25,487,485.875,486,2989,50010
04/13/1960,486,486.25,485.25,485.25,6575,49465
04/14/1960,485.625,485.875,485.125,485.125,4594,48661
04/18/1960,485.25,485.625,484.875,484.875,5132,47383
04/19/1960,484.75,485,484.125,484.875,4253,45987
04/20/1960,485.125,485.25,484.125,484.125,6243,44570
04/21/1960,483.25,484.25,483.25,484.125,7922,43339
04/22/1960,484,484.625,483.875,484.375,6366,42254
04/25/1960,484.125,484.125,482.625,482.75,4103,54869
04/26/1960,483.5,484.125,482.75,483.625,11610,53374
04/27/1960,483.625,484.375,483.25,484.25,10225,54346
04/28/1960,484.125,484.125,483.125,483.375,7626,54532
04/29/1960,483.375,484.5,483.125,484.375,9066,54902
05/02/1960,485.125,485.625,484.625,485.125,11258,57703
05/03/1960,485.125,485.375,484.5,485.375,10529,58783
05/04/1960,485.125,485.375,484.25,484.375,7010,59185
05/05/1960,484.25,484.75,483.75,484.625,8928,60179
05/06/1960,484.5,484.625,484.25,484.5,7937,60709
05/09/1960,484.625,484.625,483.125,483.125,6630,59781
05/10/1960,483.25,483.25,482.125,482.375,9693,60959
05/11/1960,482.125,482.75,482.125,482.125,14413,60220
05/12/1960,482.125,483.125,482.125,483.125,10247,61484
05/13/1960,483.125,483.375,482.5,483.125,8049,61943
05/16/1960,483.375,486.375,483.25,484.625,6907,62138
05/17/1960,484.5,485.375,484.25,485.125,22864,61300
05/18/1960,484.625,485.25,484.125,484.125,11622,61028
05/19/1960,484.125,485.125,483.5,484.125,8715,61503
05/20/1960,483.75,485.125,483.75,484.625,11911,62918
05/23/1960,484.375,484.375,483.375,484.125,7273,62600
05/24/1960,483.5,483.5,482.625,482.625,6340,62657
05/25/1960,482.625,483.5,482.625,483.125,8666,61803
05/26/1960,483.125,483.5,482.5,483.125,6362,61628
05/27/1960,483.25,484.125,482.625,483.5,4971,61671
05/31/1960,483.75,484.125,483.375,484.125,7263,61881
06/01/1960,484.125,484.125,483.625,483.625,6143,61933
06/02/1960,484.125,484.125,483.125,483.25,5022,61830
06/03/1960,483.125,483.625,482.625,483.5,3671,61671
06/06/1960,483.25,483.625,483.125,483.25,6241,61601
06/07/1960,483.375,483.375,481.25,481.375,3044,62195
06/08/1960,480.625,481.5,480.25,481.375,18650,58806
06/09/1960,481.125,481.625,480.5,481.25,14171,56869
06/10/1960,481.125,481.5,480.625,480.75,9248,56236
06/13/1960,480.625,480.75,479.625,479.75,7052,55343
06/14/1960,479.625,480.125,479.125,479.125,10416,53810
06/15/1960,479.125,479.625,478.5,479.625,12624,50652
06/16/1960,479.75,480.25,479.625,480.125,12360,48022
06/17/1960,479.75,480.375,479.625,479.75,7891,47204
06/20/1960,479.625,479.625,478.625,478.75,6655,45784
06/21/1960,478.625,479.125,478.125,478.625,7271,44660
06/22/1960,478.25,478.5,477.75,478.125,9612,43132
06/23/1960,479.375,480.125,479.25,479.375,2050,16453
06/24/1960,479.625,479.625,479.375,479.5,2796,16760
06/27/1960,479.25,480.375,479,480.375,1270,17088
06/28/1960,480,480.125,479.5,479.5,2612,17466
06/29/1960,479.625,480.125,479.125,479.625,3639,18368
06/30/1960,479.625,480.375,479.625,480,2940,18771
07/01/1960,480.625,482.625,480.625,482.625,4427,19993
07/05/1960,482.5,483.375,482.375,483.125,6871,20366
07/06/1960,482.375,483,481.625,481.625,4074,20284
07/07/1960,481.375,482.375,481.375,482.375,4503,21200
07/08/1960,482.375,482.375,481.25,481.625,3426,21992
07/11/1960,482.125,482.25,481.625,482,4073,22069
07/12/1960,482.375,483.625,482.25,483.5,3286,21827
07/13/1960,483.125,483.25,482.5,483,4807,21653
07/14/1960,482.5,483,482,482.125,4260,21545
07/15/1960,482.375,482.625,482.125,482.625,2272,21655
07/18/1960,482.375,483.25,482.25,482.625,2112,21709
07/19/1960,482.5,483.125,482,482.125,2834,21854
07/20/1960,482.125,483.25,481.625,483,3787,21951
07/21/1960,483,484.375,482.375,484.25,6665,23094
07/22/1960,484,485.375,483.375,485.125,5318,23214
07/25/1960,484,484.375,483.375,483.625,7479,22898
07/26/1960,485.125,485.625,484.125,485.125,4141,23161
07/27/1960,485,487.125,485,486.625,7695,23237
07/28/1960,487.125,487.5,486,486,7445,23077
07/29/1960,486,487.125,485.25,486.25,6028,23132
08/01/1960,486.125,489.125,486.125,489,5686,23620
08/02/1960,489.125,489.125,486.625,486.625,9615,22424
08/03/1960,486.125,487.5,485.625,486.125,6850,22868
08/04/1960,486.125,486.625,485.625,486.125,7326,22450
08/05/1960,486.625,488.375,486.625,487.625,5327,21710
08/08/1960,487,487.375,486.25,486.625,5978,21100
08/09/1960,487.375,488,486.625,487.25,4139,21266
08/10/1960,486.625,487.5,486.375,487.25,3862,20840
08/11/1960,488.125,489.375,487.25,487.5,3343,20608
08/12/1960,487.25,487.25,485.125,486.375,5819,19785
08/15/1960,485.125,486.125,484.625,484.625,5075,19267
08/16/1960,485.125,485.625,484.5,485.25,4303,18490
08/17/1960,485.375,485.625,485.125,485.625,3338,18238
08/18/1960,485.625,486.5,485.5,485.625,3873,17782
08/19/1960,485.625,487,485.375,486.625,3050,17085
08/22/1960,487,488,486.625,487.125,4401,16753
08/23/1960,487,487.5,486.625,486.625,9731,41068
08/24/1960,486.625,487.25,486.25,486.25,7878,41319
08/25/1960,486.5,487.125,485.375,487.125,6265,41898
08/26/1960,487.125,488.125,487,487.5,10808,42519
08/29/1960,487.5,487.625,486.625,486.625,9307,42886
08/30/1960,486.5,487,486,486.125,6027,42549
08/31/1960,486.375,486.5,485.625,485.625,6236,42814
09/01/1960,485.625,486.375,485.375,486,5667,43272
09/02/1960,486,486.25,484.625,486.125,6087,43523
09/06/1960,486.625,488.375,486.625,487.5,11449,43252
09/07/1960,488.125,488.5,487.5,487.625,14137,43755
09/08/1960,487.625,488.125,487.5,488,10542,43923
09/09/1960,488,489,487.5,488.625,8639,43053
09/12/1960,486.375,487.125,485.625,486.125,11412,42821
09/13/1960,486.375,487.125,486,486.625,13433,44685
09/14/1960,486.375,486.5,485.125,485.25,8915,45285
09/15/1960,485.25,486.125,485.25,485.625,12807,45211
09/16/1960,486,486.125,485.125,485.375,7192,45460
09/19/1960,485,485.125,484.5,485,9925,45493
09/20/1960,485,485.5,484.625,485.25,10312,44333
09/21/1960,485.5,486.375,485.5,486.25,6862,44619
09/22/1960,486.125,486.125,485.5,485.625,10441,44653
09/23/1960,485.5,485.625,484.625,485.125,3989,44696
09/26/1960,484.625,484.625,483.5,484,8192,44485
09/27/1960,484,484.5,483.625,484,9541,44145
09/28/1960,484,484.625,483.625,484.375,6036,43747
09/29/1960,484.625,484.625,483.5,483.625,8026,43755
09/30/1960,483.5,483.5,483,483.125,8715,43929
10/03/1960,483,484.25,482.625,483.625,8759,43316
10/04/1960,484,484.625,483.625,484.625,11856,43968
10/05/1960,485,486,484.625,484.625,9006,43720
10/06/1960,484.375,485,484.125,484.25,15123,43304
10/07/1960,484.125,484.125,483.375,483.625,6200,43646
10/10/1960,483.625,485.625,483.625,484.625,8806,43564
10/11/1960,484.625,485.5,484.375,485.125,12870,43140
10/12/1960,484.625,485.5,484.625,485,9778,41415
10/13/1960,484.625,485.125,484.375,484.5,10033,40843
10/14/1960,484.125,484.625,484,484.625,4661,40473
10/17/1960,485,485.625,485,485.125,8129,39932
10/18/1960,485.125,485.25,484.625,485.125,8692,38932
10/19/1960,485,486.5,485,486.375,6255,37957
10/20/1960,486.5,487.625,486.375,486.625,10765,36507
10/21/1960,486.625,488.125,486.375,487.5,14753,33680
10/24/1960,488.125,488.75,487.625,487.625,6059,42827
10/25/1960,487.75,488.25,487.125,487.125,7356,42964
10/26/1960,487.125,488.125,486.625,487.625,6461,43922
10/27/1960,487.5,487.625,487.125,487.125,4767,44249
10/28/1960,486.625,487.375,486.5,487.25,5011,44991
10/31/1960,487.5,488.5,487.5,488.5,7670,46317
11/01/1960,488.125,489.375,488.125,488.375,8762,48227
11/02/1960,488.25,489.5,488.25,489.5,13127,48411
11/03/1960,490.125,490.125,488.75,489.5,6800,49148
11/04/1960,489.25,489.5,488.125,488.25,7757,49088
11/07/1960,488.625,488.625,487.5,487.625,7603,49406
11/09/1960,489.375,489.375,485.625,486.25,10856,49257
11/10/1960,486.125,486.625,485.125,485.25,11502,48597
11/11/1960,487.125,487.375,485.75,486.125,8815,47811
11/14/1960,485.5,485.5,483.25,483.375,6312,47680
11/15/1960,483.125,484.125,482.5,482.625,11080,48416
11/16/1960,483.25,483.5,482.5,482.5,8207,48861
11/17/1960,481.125,481.5,479.5,481.125,8808,49364
11/18/1960,481.5,482.375,480.125,481.625,17142,48283
11/21/1960,481.5,482.625,481.25,481.625,9383,48243
11/22/1960,481.5,482.625,481.375,481.75,6213,47431
11/23/1960,481.5,482.375,481.125,482.125,4833,47581
11/25/1960,482.375,483.125,482.25,482.25,3554,47261
11/28/1960,482.5,482.625,482.125,482.5,4114,47083
11/29/1960,482.5,482.625,481.25,481.25,3285,46695
11/30/1960,480.75,481.5,480.125,481.5,3805,46285
12/01/1960,481.625,482.125,481.125,481.125,5810,45958
12/02/1960,480.75,482.25,480.625,481.25,3845,42656
12/05/1960,481.625,482.625,481.25,482.625,5020,45474
12/06/1960,482.625,483.5,482.25,482.375,6296,44787
12/07/1960,482.75,484.125,482.625,484.125,6473,44274
12/08/1960,483.625,484.25,483.375,483.5,6154,43270
12/09/1960,483.625,484.125,483.375,484.125,4441,43233
12/12/1960,484.625,485.375,484.625,485.25,4892,42202
12/13/1960,485.5,485.5,484.25,484.375,5859,41142
12/14/1960,483.625,484.75,483.5,484.625,5189,40259
12/15/1960,484.625,484.625,483.625,484.375,3891,39459
12/16/1960,484.625,485.125,484.25,484.375,3509,38722
12/19/1960,485.5,486.625,485.5,486.25,3888,38034
12/20/1960,486.25,487.375,486.125,487.375,7735,36519
12/21/1960,487.5,489.25,487.5,489.25,4457,35554
12/22/1960,489.25,489.625,488.625,489.625,8031,33665
12/23/1960,489.75,492.5,489.625,491.75,10751,61089
12/27/1960,492.125,492.75,489.25,489.375,13795,60766
12/28/1960,490.5,492.625,490.125,492.375,14507,61267
12/29/1960,493.625,497.625,493.375,495.875,11174,61801
12/30/1960,496.375,497.75,495.375,495.875,26147,61569
01/03/1961,497.125,501.125,497.125,501.125,19132,63242
01/04/1961,500.125,500.625,497.125,498.75,21478,59027
01/05/1961,498.75,499.75,497.125,499.75,17032,58036
01/06/1961,500.375,508.625,500.375,505.375,14363,58182
01/09/1961,505.625,509.375,503.125,505.375,24712,57701
01/10/1961,507.125,508.375,503.75,506.375,23923,55888
01/11/1961,507.125,508.125,504.125,504.375,14640,55157
01/12/1961,504.375,505.625,503.125,504.375,15221,54603
01/13/1961,505.125,506.75,504.625,506.375,17474,55594
01/16/1961,508.125,513.75,508.125,513.375,13621,54404
01/17/1961,513.625,515.75,510.75,515.375,19755,53583
01/18/1961,515.125,515.125,508.125,508.625,15455,52077
01/19/1961,507.125,509.625,504.625,508.75,24883,51643
01/20/1961,508.75,508.75,505.625,506.625,21918,51023
01/23/1961,507.625,507.75,505.125,507.625,12831,51179
01/24/1961,508.625,517.625,508.625,516.375,10661,50581
01/25/1961,516.625,518.625,513.125,513.625,19456,46438
01/26/1961,514.375,520.375,514.375,519.125,21373,43889
01/27/1961,522.125,524.75,520.75,522.125,16136,43811
01/30/1961,524.375,528.125,523.75,527.625,15935,42610
01/31/1961,523.125,523.625,518.125,520.375,14561,41503
02/01/1961,519.375,528.625,517.625,528.625,12586,41265
02/02/1961,529.625,532.75,526.625,526.625,12090,39460
02/03/1961,530.125,532.625,527.375,528.75,10610,38640
02/06/1961,532.125,533.75,529.75,531.125,8646,36771
02/07/1961,528.375,529.75,526.125,526.375,6206,35859
02/08/1961,526.375,533.125,526.125,532.75,7252,35646
02/09/1961,534.125,537.125,531.625,531.625,8401,34759
02/10/1961,534.125,535.375,531.125,533.75,9584,33755
02/13/1961,532.125,534.375,529.75,531.75,6839,33131
02/14/1961,533.125,533.625,530.625,531.125,6679,32541
02/15/1961,532.375,534.625,531.375,534.125,6060,31483
02/16/1961,535.375,537.375,534.375,535.625,6636,29131
02/17/1961,536.125,537.625,535.625,536.625,5669,28420
02/20/1961,535.125,536.625,534.375,535.75,7091,27976
02/21/1961,535.75,539.625,534.5,539.375,3914,27266
02/23/1961,542.125,549.625,542.125,549.5,20817,82035
02/24/1961,548.625,554.5,546.625,554.25,29023,80761
02/27/1961,555.125,563.125,555.125,562.25,29193,81852
02/28/1961,562.125,572.125,559.625,572.125,30211,83462
03/01/1961,565.5,568.5,561.625,564.625,40942,81638
03/02/1961,556.125,556.25,551.625,551.625,33438,83564
03/03/1961,554.125,559.625,548.625,559.125,31883,84673
03/06/1961,560.125,566.375,560.125,565.125,38249,84634
03/07/1961,563.5,567.25,558.125,558.5,23159,84231
03/08/1961,559.125,561.125,555.5,558.5,32225,84419
03/09/1961,557.5,558.625,549.125,549.125,25072,86389
03/10/1961,549.125,550.5,543.5,547.25,31436,87585
03/13/1961,547.625,547.625,541.125,542.125,37482,85352
03/14/1961,540.125,551.625,540.125,551.625,30281,82905
03/15/1961,551.625,555.125,547.125,548.125,27033,82152
03/16/1961,550.125,552.625,546.25,549.5,29293,81274
03/17/1961,551.625,554.125,550.25,552.5,25459,81785
03/20/1961,552.5,554.125,544.125,548.5,19294,82711
03/21/1961,548.625,550.5,545.5,550.125,26741,81899
03/22/1961,552.5,559.25,552.5,558.5,19034,82543
03/23/1961,561.125,566.25,560.625,562.5,27065,81430
03/24/1961,564.125,565.25,561.25,562.5,28853,81908
03/27/1961,560.5,561.125,557.125,559.25,20119,81212
03/28/1961,562.125,564.25,561.5,563.5,19575,80819
03/29/1961,562.25,566.125,553.375,555.625,17051,79934
03/30/1961,556.125,558.625,553.125,558.625,35012,78593
04/03/1961,557.5,559.5,555.125,558.5,21803,77228
04/04/1961,559.5,561.125,556.625,558.125,15354,76907
04/05/1961,560.125,561.125,556.25,560.625,16711,76582
04/06/1961,562.5,570.5,562.5,570.25,21825,76506
04/07/1961,572.125,575.125,568.125,570.5,31274,75216
04/10/1961,572.125,579.5,571.5,578.5,31763,73623
04/11/1961,584.125,588.25,584.125,588.25,24176,70999
04/12/1961,584.125,592.5,581.25,581.5,20658,67776
04/13/1961,582.125,586.5,580.25,585.125,30297,66162
04/14/1961,586.125,589.125,582.625,584.5,18143,64860
04/17/1961,584.5,584.75,574.75,574.75,19953,64974
04/18/1961,576.125,576.125,566.5,575.625,26126,60338
04/19/1961,575.5,579.625,572.625,578.25,28008,54251
04/20/1961,578.125,579.5,573.625,574.5,21761,52247
04/21/1961,576.5,578.25,575.5,576.5,20084,51603
04/24/1961,577.125,581.25,577.125,579.125,29360,106180
04/25/1961,588.125,588.625,587.5,588.625,36732,106075
04/26/1961,591.125,594.125,581.125,584.125,23761,102266
04/27/1961,582.5,583.625,578.5,579.25,59549,106729
04/28/1961,578.125,582.25,577.125,581.5,38929,106835
05/01/1961,581.125,584.625,580.125,582.25,34536,108643
05/02/1961,581.125,584.5,579.5,584.125,30051,109575
05/03/1961,586.125,586.25,578.125,578.625,28539,109624
05/04/1961,577.5,577.5,568.5,571.25,37839,109698
05/05/1961,570.5,573.125,565.125,567.125,65558,108240
05/08/1961,568.125,568.125,558.125,558.5,47115,107775
05/09/1961,558.125,563.25,556.5,558.125,58443,104837
05/10/1961,561.5,567.125,560.25,566.5,47555,103979
05/11/1961,566.5,570.5,565.125,566.5,41229,104123
05/12/1961,567.5,569.125,564.5,567.5,50915,102594
05/15/1961,568.25,569.125,564.5,566.125,33335,103101
05/16/1961,565.125,565.125,559.125,561.125,32395,104894
05/17/1961,559.125,563.625,557.25,563.125,42392,102405
05/18/1961,564.125,565.625,561.625,565.5,46642,102509
05/19/1961,565.5,568.625,560.25,561.125,36310,101713
05/22/1961,560.625,560.625,551.625,551.625,49391,101858
05/23/1961,550.125,553.5,546.625,551.125,56502,98155
05/24/1961,551.125,553.5,549.25,553.125,65552,94746
05/25/1961,554.25,555.625,550.25,551.125,39863,94428
05/26/1961,549.125,549.5,544.125,545.625,38801,94084
05/29/1961,547.125,547.5,544.25,547.25,49548,91217
05/31/1961,547.125,552.25,543.125,551.625,23178,90082
06/01/1961,552.5,554.5,550.125,551.125,45741,88412
06/02/1961,551.5,552.5,548.5,550.5,43753,88685
06/05/1961,549.5,553.25,547.625,552.625,33193,88290
06/06/1961,551.125,552.25,546.5,547.125,38282,90497
06/07/1961,545.125,546.125,540.25,543.5,45974,88536
06/08/1961,543.125,543.25,536.5,537.125,59221,86756
06/09/1961,536.125,537.625,531.125,532.125,56452,82240
06/12/1961,531.25,532.125,521.5,521.5,55892,77111
06/13/1961,522.125,526.125,519.5,520.5,68938,69054
06/14/1961,522.125,527.625,522.125,527.25,52346,65847
06/15/1961,527.625,527.625,517.5,518.5,43509,63824
06/16/1961,517.25,521.25,512.625,520.625,48752,59628
06/19/1961,519.5,522.625,515.625,521.25,61418,55193
06/20/1961,519.125,520.5,516.5,518.25,41147,54490
06/21/1961,519.5,520.5,516.125,517.5,35376,52783
06/22/1961,517.5,519.625,516.625,519.25,33977,52630
06/23/1961,521.25,522.125,520.25,521.625,2925,25669
06/26/1961,521.125,521.25,518.625,518.625,2566,26122
06/27/1961,518.25,519.625,517.625,519.125,3368,26280
06/28/1961,519.625,520.875,519.25,520.625,4930,26314
06/29/1961,521.125,524.125,520.125,523.875,2787,26634
06/30/1961,524.25,529.25,523.125,524.625,5632,27270
07/03/1961,525.875,529.125,525.125,527.875,10592,28102
07/05/1961,524.625,528.625,524.625,525.125,7219,28723
07/06/1961,524.875,526.125,524.25,525.25,7097,29065
07/07/1961,525.625,526.625,524.125,524.125,3839,29320
07/10/1961,523.125,523.25,521.25,522.125,4605,28705
07/11/1961,522.125,523.25,521.25,522.625,7153,28142
07/12/1961,521.875,522.125,519.875,520.25,5448,28085
07/13/1961,519.875,520.625,517.625,518.25,4678,28338
07/14/1961,517.875,518.25,516.625,517.25,5748,28310
07/17/1961,516.875,517.25,515.875,516.625,5469,29101
07/18/1961,516.625,519.625,516.625,518.125,5268,29282
07/19/1961,518.625,519.875,518.125,519.125,5543,30178
07/20/1961,519.625,519.875,517.625,518.625,6620,31009
07/21/1961,518.625,519.125,517.125,518.125,6834,32183
07/24/1961,517.875,520.125,516.875,520.125,4857,33064
07/25/1961,523.625,526.875,523.625,525.875,5584,33916
07/26/1961,525.625,526.625,524.125,524.625,18234,34904
07/27/1961,524.625,524.625,522.25,523.125,10407,36177
07/28/1961,522.625,524.125,522.25,523,7992,36946
07/31/1961,522.625,522.875,520.875,520.875,5453,37390
08/01/1961,520.625,520.625,518.125,518.125,7179,38744
08/02/1961,517.875,520.625,517.25,520.125,9249,39189
08/03/1961,520.25,520.625,516.75,518,7739,40170
08/04/1961,517.875,519.25,516.625,517.875,9306,40418
08/07/1961,517.875,518.875,516.875,517.125,8466,40778
08/08/1961,516.875,516.875,514.125,514.375,4674,40841
08/09/1961,514.125,515,512,512.875,13804,39270
08/10/1961,512.625,515,512.125,513.125,16966,37661
08/11/1961,511.125,512.125,510.625,512.125,11720,37563
08/14/1961,513.125,513.875,512.125,513.625,9628,36156
08/15/1961,513.625,515.25,512.625,512.75,6405,36000
08/16/1961,512.625,513.125,511.875,512.375,9469,36237
08/17/1961,512.875,513.375,512.125,513.125,7093,36132
08/18/1961,513.125,514.625,512.625,514.125,5152,36169
08/21/1961,514.125,515.25,513.75,514,5356,35859
08/22/1961,514.875,517.875,514.625,517.75,9747,35875
08/23/1961,518.75,519.875,518.75,519.625,6630,46429
08/24/1961,519.875,520.125,519.125,519.625,8107,47237
08/25/1961,519.25,520.125,519.25,519.875,5179,48028
08/28/1961,519.25,519.25,517.875,518.25,6244,47697
08/29/1961,518.25,518.25,517.375,517.875,9734,47812
08/30/1961,517.625,517.75,517,517.625,6276,47681
08/31/1961,517.625,518.375,517.125,517.25,6487,47806
09/01/1961,517.125,517.75,516.75,516.875,6604,47984
09/05/1961,517,517,514.125,515.125,5064,47803
09/06/1961,515.125,515.75,514.875,515.125,12427,46620
09/07/1961,515.125,515.375,514.125,514.625,6678,45656
09/08/1961,514.875,515.625,514.25,514.875,6582,45606
09/11/1961,515.25,515.25,514.125,514.25,6773,44793
09/12/1961,513.625,515.125,513.625,515,5801,44765
09/13/1961,515.625,516.25,515.125,515.125,7870,45022
09/14/1961,515.125,515.125,513.875,514.125,7185,44649
09/15/1961,513.75,514.125,513.375,514.125,7461,44874
09/18/1961,513.625,513.625,512.75,512.875,7702,45446
09/19/1961,512.875,513.625,512.625,512.625,8629,44958
09/20/1961,512.625,513.125,512.375,512.625,10136,43583
09/21/1961,512.875,513.375,512.875,513.25,10328,41818
09/22/1961,513.375,515.125,513.375,514.625,6499,41293
09/25/1961,515.375,516.25,514.75,515.125,11576,40734
09/26/1961,514.875,514.875,513.125,513.125,9321,40584
09/27/1961,513.25,514.375,513.25,513.75,6501,40120
09/28/1961,513.625,513.625,512.625,512.625,6223,40554
09/29/1961,512.625,512.875,512,512,5650,40444
10/02/1961,512,513.125,512,512.125,9175,39824
10/03/1961,512.125,514.25,512.125,514.125,4878,39534
10/04/1961,514.25,514.625,513.25,513.375,7696,38901
10/05/1961,513.125,513.125,512.125,512.125,9224,38996
10/06/1961,511.75,511.75,510.75,511.375,7480,39811
10/09/1961,511.25,512.625,511.25,512.125,12798,38748
10/10/1961,512.375,514.25,512.375,514.125,9579,37850
10/11/1961,514.875,515.375,513.375,515.125,11325,37063
10/12/1961,515.125,516.625,514.875,515.625,13068,37743
10/13/1961,515.75,516.75,515.375,516.375,12764,36974
10/16/1961,516.25,516.875,515.375,515.625,9129,36605
10/17/1961,515.375,515.875,515.125,515.25,10768,35538
10/18/1961,515.125,517.625,514.875,517.125,10778,36089
10/19/1961,517.625,518.875,517.375,518,11995,36468
10/20/1961,518.25,518.625,517.75,518.125,12961,35939
10/23/1961,518.125,519.625,517.625,519.125,6809,52367
10/24/1961,519.625,519.625,517.75,518,9061,52897
10/25/1961,518,518.125,517.125,517.625,7451,53548
10/26/1961,517.5,517.625,516.625,516.75,7235,53967
10/27/1961,516.75,517.75,516.5,517.625,5280,54576
10/30/1961,517.5,517.5,515.875,516.125,6790,55236
10/31/1961,516,516.625,515.75,515.875,9647,55444
11/01/1961,516.125,516.125,515.125,515.625,7704,56588
11/02/1961,515.5,516.125,514.625,514.75,8791,55691
11/03/1961,514.625,515.625,514.625,515.125,7641,56161
11/06/1961,515.125,515.5,514.625,515,7007,57296
11/07/1961,514.75,516.5,514.625,516.125,8491,56690
11/08/1961,516.75,517.625,516.75,517.625,7301,57175
11/09/1961,517.625,517.875,516.625,516.75,7056,57481
11/10/1961,516.625,517,515.875,516.875,7449,56992
11/13/1961,516.625,516.875,516,516.75,6155,57301
11/14/1961,516.5,516.75,514.875,514.875,5118,57105
11/15/1961,514.875,516,514.625,515.625,7683,57072
11/16/1961,515.625,515.875,514.875,515.125,7905,56758
11/17/1961,515.125,515.5,514.125,514.625,6139,56656
11/20/1961,514.5,514.625,513.125,513.625,8070,57533
11/21/1961,513.875,514.875,513.75,514.625,9635,58441
11/22/1961,514.875,515.5,514.625,514.625,3854,58258
11/24/1961,514.75,515.625,514.75,515.125,4266,58735
11/27/1961,514.75,515.125,514.625,514.875,5045,57814
11/28/1961,514.75,515,513.75,513.75,3248,57546
11/29/1961,513.75,514.5,513.75,514.125,6438,55934
11/30/1961,514.5,515.125,514.125,515.125,3023,55973
12/01/1961,515,515.875,514.75,515,4991,55512
12/04/1961,514.875,515.125,514.125,514.875,5943,55271
12/05/1961,515,515.5,514.75,515.125,4955,55258
12/06/1961,515.125,515.75,514.875,514.875,3321,54792
12/07/1961,515,515.875,514.625,515.75,3944,54285
12/08/1961,515.75,516.125,514.5,515.625,5774,53355
12/11/1961,515.5,516.125,515,515,8628,51544
12/12/1961,514.875,515.125,514.625,514.875,5136,50394
12/13/1961,514.75,515.625,514.625,515.125,3910,49057
12/14/1961,515.5,515.625,514.625,514.625,5032,48414
12/15/1961,514.75,515.625,514.625,515.125,3217,47517
12/18/1961,515.5,515.5,514.625,514.625,6110,47596
12/19/1961,514.625,514.875,514.125,514.625,4919,46549
12/20/1961,514.625,514.625,514.5,514.625,2858,46158
12/21/1961,514.75,515.5,514.625,515.125,2951,45171
12/22/1961,515.125,516.125,515.125,515.875,3628,43889
12/26/1961,516.625,516.625,515.625,516.125,4589,62014
12/27/1961,515.875,516,515.625,515.625,5595,61924
12/28/1961,515.75,515.875,515.375,515.625,3779,61909
12/29/1961,515.625,515.875,515.5,515.625,7995,63722
01/02/1962,515.75,516.75,515.625,516.625,7085,63851
01/03/1962,516.875,517,516.625,516.875,13799,58964
01/04/1962,516.875,517.125,516,516,8411,57952
01/05/1962,515.875,516.625,515.75,516.625,11047,55273
01/08/1962,516.5,517,516.375,516.5,10966,53539
01/09/1962,516.125,516.5,515.75,515.75,5599,51850
01/10/1962,515.75,515.875,515.375,515.375,5588,50942
01/11/1962,515.375,515.625,515,515.5,6393,50729
01/12/1962,515.5,516.5,515.5,516,5595,49873
01/15/1962,516.125,516.375,515.5,515.625,6030,49599
01/16/1962,515.625,515.75,515.375,515.5,2893,49333
01/17/1962,515.375,515.625,514.875,514.875,4078,49260
01/18/1962,514.75,514.875,514,514.375,5593,49387
01/19/1962,514.125,515.125,514.125,514.625,8366,48085
01/22/1962,514.5,514.625,513.875,513.875,5320,46877
01/23/1962,513.875,514.125,513.625,514,6632,46940
01/24/1962,514,514.125,513.625,513.625,4111,45998
01/25/1962,513.625,513.625,513.5,513.625,3264,45562
01/26/1962,513.625,513.875,513.625,513.75,2255,45065
01/29/1962,513.625,513.75,513.5,513.75,3287,43283
01/30/1962,513.625,513.75,513.5,513.625,2841,42631
01/31/1962,513.75,514.125,512.75,513.875,3089,42089
02/01/1962,513.875,514.375,513.625,514,8318,41574
02/02/1962,514,514.375,513.625,514.125,3578,40589
02/05/1962,514.375,514.5,513.75,514.125,2859,39736
02/06/1962,514.125,514.375,513.75,513.875,4100,39595
02/07/1962,513.75,513.875,513.5,513.625,2632,39293
02/08/1962,513.625,513.75,513.5,513.625,2507,38795
02/09/1962,513.75,514.125,513.625,513.875,1760,38663
02/12/1962,514,514,513.5,513.625,3809,38218
02/13/1962,513.75,514,513,513.625,2661,37091
02/14/1962,513.75,513.75,513.625,513.625,3531,36290
02/15/1962,513.625,513.625,511.625,512.625,1557,35752
02/16/1962,512.375,512.5,510.75,510.875,4496,34100
02/19/1962,510.375,510.5,509,509.375,6719,32184
02/20/1962,508.75,509.75,508,509.625,7608,28682
02/21/1962,509.625,509.875,509,509,7167,26824
02/23/1962,508.875,509,508.125,509,4442,44557
02/26/1962,508.75,510.5,508.625,510.125,6598,44097
02/27/1962,509.625,509.75,509.125,509.75,5846,44190
02/28/1962,509.125,510.125,509.125,509.625,6168,43783
03/01/1962,509.5,510.125,508.875,510,7743,45590
03/02/1962,510,511.125,510,511.125,10318,47441
03/05/1962,511.125,511.5,510.875,511.5,8853,47846
03/06/1962,511.625,511.75,511.125,511.625,5308,48458
03/07/1962,511.625,512.125,511.5,512.125,6297,47957
03/08/1962,512.125,512.625,511.75,511.875,5280,47584
03/09/1962,511.75,512.125,511.625,512,6532,46756
03/12/1962,511.875,512,511.5,511.5,2825,47069
03/13/1962,511.125,511.625,511.125,511.125,3085,47045
03/14/1962,511.125,511.875,511.125,511.75,3761,46428
03/15/1962,512,513.125,512,513.125,3066,45950
03/16/1962,513.5,513.875,513.125,513.125,6903,45266
03/19/1962,513,513,512.625,512.625,5456,45078
03/20/1962,512.625,513,512.125,512.875,3105,45105
03/21/1962,512.875,513.625,512.875,513.125,3309,45010
03/22/1962,513.5,513.625,513.125,513.625,3422,44515
03/23/1962,513.625,514.625,513.625,514.125,3639,44200
03/26/1962,514.5,514.5,514,514.125,6210,43325
03/27/1962,513.875,514,512.75,513.5,2460,42831
03/28/1962,513.125,513.125,512.875,513,5374,41927
03/29/1962,513,513.125,512.625,512.75,3778,41347
03/30/1962,512.625,512.75,512.125,512.5,4045,40971
04/02/1962,512.5,513.125,512.5,513,4614,39783
04/03/1962,513.125,513.625,513.125,513.625,3597,39988
04/04/1962,513.875,514.875,513.875,514.75,3674,40398
04/05/1962,515,515.875,514.875,515.5,5492,39277
04/06/1962,515.5,515.5,514.875,515.125,4206,38376
04/09/1962,515.125,515.875,514.625,514.625,2496,38065
04/10/1962,514.875,515.125,514.5,515.125,4506,37077
04/11/1962,515.125,515.75,514.875,515.125,3083,36869
04/12/1962,515.5,516.5,515.5,516.125,3787,36177
04/13/1962,516.5,517.875,516.5,517.125,4825,34200
04/16/1962,517.125,517.125,515,516.125,8567,31042
04/17/1962,516.5,516.75,515.875,516,5319,29855
04/18/1962,516,516.5,515.5,515.875,3021,28996
04/19/1962,515.875,517.125,515.75,516.875,3171,28391
04/23/1962,516.625,516.875,516.375,516.75,3369,41565
04/24/1962,516.75,516.875,515.875,516.5,2259,41927
04/25/1962,516.25,516.625,515.375,515.5,4208,42658
04/26/1962,515.375,515.375,514.25,514.875,3554,42504
04/27/1962,515,515.625,514.75,515.625,7569,42622
04/30/1962,515,515.625,514.625,515,5672,43067
05/01/1962,514.75,516.25,514.625,515.75,5613,43742
05/02/1962,515.75,516.25,515.625,516,6482,44977
05/03/1962,515.875,516.5,515.375,515.75,4295,45853
05/04/1962,515.75,516,515.625,515.625,6678,46397
05/07/1962,515.5,515.625,514.875,515,3030,47181
05/08/1962,515,515.75,514.75,515.75,4915,48271
05/09/1962,516.25,516.25,515.625,515.625,3479,49276
05/10/1962,515.75,515.75,515.375,515.5,4537,50418
05/11/1962,515.625,515.625,514.75,514.75,4799,51259
05/14/1962,514.75,514.875,514.25,514.875,4353,51981
05/15/1962,514.75,515.5,514.75,515.5,7696,53040
05/16/1962,515.375,516,515.375,515.625,5186,54026
05/17/1962,515.625,515.875,515.5,515.625,5910,54561
05/18/1962,515.625,515.75,515.5,515.625,3968,55227
05/21/1962,515.625,515.75,515,515.25,4880,55673
05/22/1962,515.625,515.875,514.25,514.25,6463,57005
05/23/1962,513.875,514.25,513.5,513.625,6776,56800
05/24/1962,513.5,514.5,513.5,513.875,10023,56978
05/25/1962,514.5,515.5,514.375,515.5,6267,57345
05/28/1962,515.625,516.625,515.5,515.625,6128,57111
05/29/1962,515.25,515.5,514,515.375,14619,54515
05/31/1962,515.625,515.875,514.25,514.625,9065,53171
06/01/1962,514.625,514.875,513.875,514.625,6878,52492
06/04/1962,514.875,515.25,514.625,515,4205,52259
06/05/1962,514.875,515.25,514.625,514.75,2908,52190
06/06/1962,514.625,514.625,513.625,513.625,3850,50646
06/07/1962,513.625,513.625,512.75,512.75,4802,49238
06/08/1962,513.25,513.25,512.25,512.375,7744,47762
06/11/1962,512.25,512.5,511.5,512.375,6261,46936
06/12/1962,512.625,514.375,512.5,514.375,6748,46430
06/13/1962,514.5,516.625,514.375,516,6840,45910
06/14/1962,515.875,517.375,515.875,516.5,17507,42158
06/15/1962,516.5,517,514.875,515.25,14508,37833
06/18/1962,515.625,517.25,515.625,517,5904,36586
06/19/1962,517,517.625,516.5,517,7170,35205
06/20/1962,517.25,517.5,516.75,517.5,6382,33584
06/21/1962,517.625,517.75,516.625,516.875,5000,32756
06/22/1962,516.625,516.625,515.625,516,5750,31565
06/25/1962,516.25,516.5,515.625,516.5,2237,14229
06/26/1962,516.5,517.25,516.5,517.125,1626,14776
06/27/1962,517.125,517.125,516.125,516.125,1704,14950
06/28/1962,516.125,517.125,515.75,516.625,1824,14996
06/29/1962,516.75,517.5,516.125,516.375,1406,15259
07/02/1962,516.125,516.25,515.125,515.625,2117,15797
07/03/1962,516.125,516.125,515.375,515.625,1447,16017
07/05/1962,515.5,516.125,515.5,515.75,2364,16351
07/06/1962,516.125,517.125,515.625,517.125,1617,16418
07/09/1962,517.125,517.5,516.625,517.125,2187,16894
07/10/1962,517.125,517.125,515.625,515.75,2761,16944
07/11/1962,516.125,517.75,516.125,517.5,3256,17464
07/12/1962,517.75,518.625,517.625,518.5,4242,18044
07/13/1962,518.625,519.5,518.125,518.125,4021,17755
07/16/1962,518.25,519.25,517.75,518.5,7001,16779
07/17/1962,518.625,519.5,518.625,519.5,4206,17866
07/18/1962,519.5,519.5,517.25,517.625,3953,18451
07/19/1962,517.5,518.125,516.625,517.25,6505,19664
07/20/1962,516.625,517.5,516.125,516.5,4934,21371
07/23/1962,517.625,517.625,516.125,516.125,2385,18398
07/24/1962,515.75,516.375,515.125,515.875,3227,19275
07/25/1962,516.125,517.125,516.125,517,3477,19776
07/26/1962,517.25,517.25,516.125,516.125,3892,20725
07/27/1962,516.125,516.125,515.625,515.875,2990,20479
07/30/1962,516,516.375,515.875,516,1738,20796
07/31/1962,515.875,516.375,515.875,516,1122,20652
08/01/1962,516.125,516.125,515.75,515.875,1290,20937
08/02/1962,516.125,516.625,515.875,516,745,21119
08/03/1962,516.125,516.25,514.375,514.75,3132,21304
08/06/1962,514.75,514.75,513,513.125,3909,21223
08/07/1962,513.125,514.125,513,513.375,4352,20544
08/08/1962,513.375,513.75,513,513.375,3778,21047
08/09/1962,513.875,514.75,513.75,513.875,3317,20337
08/10/1962,514,515.125,514,514.875,3109,19862
08/13/1962,515.625,516.25,515.625,516.125,2323,20313
08/14/1962,516.25,516.625,514.875,516.125,3298,20400
08/15/1962,516.125,516.125,515.125,515.125,4571,20451
08/16/1962,515.25,516.375,515.125,516.375,3542,20976
08/17/1962,516.625,519.125,516.375,519,3024,21438
08/20/1962,519.125,519.125,517.75,517.875,7185,21087
08/21/1962,517.625,518,516.75,517.375,5180,20757
08/22/1962,517.875,518.625,517.25,518.125,4838,20434
08/23/1962,516.875,520.5,516.75,520.25,5552,40861
08/24/1962,519.875,519.875,518.5,519.25,13598,41206
08/27/1962,518.625,518.625,517.25,517.625,13324,42536
08/28/1962,517.5,517.625,516.375,516.375,7359,42913
08/29/1962,516.625,517.625,516.625,517.625,9535,43391
08/30/1962,518,518.375,517.25,518,5384,43914
08/31/1962,517.875,518.625,517.625,518.375,5569,43871
09/04/1962,518.25,519.5,518,519.375,5378,44380
09/05/1962,518.875,519,517.5,518.5,8979,44484
09/06/1962,518.625,519,518,518.25,7386,45144
09/07/1962,518.25,519.625,517.875,519.625,7419,46569
09/10/1962,519.25,520.625,518.875,520.375,9146,47674
09/11/1962,520,520.625,519.625,520.5,10196,49293
09/12/1962,523.25,524.625,522.625,523.625,11172,50362
09/13/1962,523.25,523.25,521.875,522.625,25530,51888
09/14/1962,522.25,523,521.875,522.5,17350,53411
09/17/1962,522,522,520.25,520.375,12412,53195
09/18/1962,520,520.5,519.5,519.75,14286,52201
09/19/1962,520.5,521,519.625,519.625,13223,52233
09/20/1962,519.875,521.875,519.875,521.625,15082,52351
09/21/1962,521.75,522.5,520.875,521,14668,51446
09/24/1962,520.875,523.25,520.875,523,14390,51314
09/25/1962,523.25,523.625,520.875,520.875,13181,50918
09/26/1962,520.625,522.375,520.625,521,16521,48933
09/27/1962,520.875,521.875,520.625,521.5,10762,47686
09/28/1962,521.5,521.875,520.625,521.25,7475,47495
10/01/1962,521.5,522.875,521.5,522.75,9189,46862
10/02/1962,523,523.875,522.875,523.625,8943,46654
10/03/1962,523.75,523.75,522.625,523.5,10896,46522
10/04/1962,524,524.25,523.25,523.875,8653,46986
10/05/1962,523.625,524.5,523.25,524.25,8548,47182
10/08/1962,524.5,526.625,523.625,526.5,10502,46943
10/09/1962,526.375,526.375,525,525.625,15748,45233
10/10/1962,525.375,525.875,524.75,525.375,10335,45091
10/11/1962,523.5,523.5,520.875,521.375,11803,44946
10/12/1962,520.875,521.625,520.75,520.875,23908,42219
10/15/1962,520.875,522.25,520.875,521.875,13001,41425
10/16/1962,522.25,522.875,522,522.375,12106,40987
10/17/1962,522.625,522.875,522.25,522.875,10282,40495
10/18/1962,522.625,523.25,522.5,522.625,8606,40202
10/19/1962,522.5,522.5,521.625,521.75,16472,38317
10/22/1962,522.25,527.25,522.25,523.625,11991,38080
10/23/1962,526.875,533.125,526.5,530.875,14838,42994
10/24/1962,531.5,534.5,528.5,529.625,21992,41454
10/25/1962,526.875,527.125,525.625,525.625,19733,41450
10/26/1962,526.125,529.125,526.125,527.625,11632,42019
10/29/1962,524.875,524.875,522.75,522.75,10150,42682
10/30/1962,523.125,524.5,523.125,523.75,10215,44268
10/31/1962,524.5,525.625,524.5,525.625,7804,44882
11/01/1962,526.125,526.75,525,525.125,8585,45533
11/02/1962,525.125,527.125,524.125,525.75,10499,46130
11/05/1962,525.5,525.625,524,524.625,14245,46956
11/07/1962,524.75,525,523.125,523.625,7749,47564
11/08/1962,523.5,523.75,523,523.5,10332,48501
11/09/1962,523.5,523.625,523.125,523.125,5911,49141
11/12/1962,525.5,525.625,524.5,525.125,6058,50939
11/13/1962,525,526.125,525,526,11225,51141
11/14/1962,526.125,527.125,525.875,526.125,7306,51521
11/15/1962,526.125,527.125,525.875,526.875,9171,51892
11/16/1962,527.5,528.625,527.5,528.125,8777,51193
11/19/1962,528.625,530.125,528.5,528.75,12558,51094
11/20/1962,528.125,528.75,527.625,527.875,14698,50780
11/21/1962,526.875,527.75,526.5,527.625,15640,50635
11/23/1962,527.625,528.625,527.5,528.125,8648,50395
11/26/1962,528.125,528.75,527.5,527.625,4528,49750
11/27/1962,527.5,527.875,527.125,527.75,6946,49533
11/28/1962,527.875,528,526.625,526.75,4107,49904
11/29/1962,526.625,527.5,526.5,527.125,7074,49408
11/30/1962,527.125,527.875,527.125,527.625,4199,48446
12/03/1962,527.5,528.5,527.5,528.5,3412,48255
12/04/1962,528.5,528.5,526.625,526.625,4070,47435
12/05/1962,526.625,526.875,525.75,526.625,7175,46192
12/06/1962,526.625,526.75,526,526.625,9649,44141
12/07/1962,526.625,527.625,526.625,527.625,5211,43897
12/10/1962,527.625,528.5,527.625,527.625,4335,43859
12/11/1962,527.875,528.625,526.75,527,4686,42937
12/12/1962,526.75,528.5,526.625,528.125,5630,42458
12/13/1962,528.5,529.125,527.75,528,4925,41873
12/14/1962,527.75,528.875,527.625,528.75,7530,40522
12/17/1962,528.75,529,527.875,528.125,6080,39014
12/18/1962,528.125,529.125,527.875,529.125,5344,37216
12/19/1962,527.625,528.5,527.5,528.125,5068,35781
12/20/1962,528,528.125,527.625,527.75,8367,34403
12/21/1962,527.625,528.125,527.625,527.625,2899,34033
12/26/1962,527.25,527.25,526.625,527,2506,46919
12/27/1962,527,527.875,526.875,527.875,3640,46938
12/28/1962,528.25,528.625,528,528.375,3962,47054
12/31/1962,528.25,529.25,528,528.75,5023,47783
01/02/1963,528.625,529.625,528,529.625,5673,48112
01/03/1963,529.5,529.5,528.75,529,7886,45935
01/04/1963,529,530,529,529.75,4867,45834
01/07/1963,529.75,529.875,529,529.5,8339,43419
01/08/1963,529.25,529.5,528.75,529,5055,41419
01/09/1963,528.625,530.375,528.5,530.375,5687,42850
01/10/1963,529.875,531.25,529.625,530.625,8850,43717
01/11/1963,531.25,533.25,530.875,532.625,7321,43697
01/14/1963,532.625,535.625,532.625,534,10828,43011
01/15/1963,534.25,536.5,534.25,536.375,18734,42792
01/16/1963,536.75,539.625,536.5,539.375,14217,42994
01/17/1963,540.25,541.25,538.75,540.625,23698,42346
01/18/1963,540.625,541,538.875,540.75,19911,43501
01/21/1963,542.25,542.25,539,541.625,19271,42877
01/22/1963,541.625,542.625,538.875,538.875,19077,42664
01/23/1963,538.625,541.375,537.875,541,22976,43562
01/24/1963,541.625,543.75,541.25,543.25,16760,42579
01/25/1963,544.25,549.875,541.5,548.625,15211,41652
01/28/1963,549.625,556.875,549.625,554.625,22164,41546
01/29/1963,554.625,557.875,551.25,551.625,21178,40638
01/30/1963,550.625,553.25,546.875,547.625,20217,41166
01/31/1963,547.25,550.5,546.25,547.25,16787,40254
02/01/1963,546.25,547.25,541.875,542.625,12993,39322
02/04/1963,542.625,545.875,542.25,545.625,14286,39105
02/05/1963,545.5,547.625,544.625,546.5,9283,39096
02/06/1963,546.875,548.25,542.875,543.5,6250,38432
02/07/1963,542.875,544.5,538.875,538.875,10817,37520
02/08/1963,539.875,541.375,537.625,539.625,13106,35915
02/11/1963,540.625,541.625,540.25,541.375,10206,34301
02/12/1963,542.625,543.25,539.5,539.5,4998,33671
02/13/1963,539.875,541.5,539.875,541.25,7773,31969
02/14/1963,541.25,542.625,541.25,542.5,5123,32116
02/15/1963,542.75,544,541.875,542.625,4109,32288
02/18/1963,542.5,542.75,541.5,542.375,7065,30201
02/19/1963,541.625,542.5,539.5,539.625,4179,29885
02/20/1963,539.875,541.5,537.5,540.75,6484,28560
02/21/1963,541.5,543.25,541.5,542.625,7658,27491
02/25/1963,542.625,543,541.125,542.625,18322,66350
02/26/1963,541.875,541.875,540.625,540.75,12369,66468
02/27/1963,540.625,542.25,540.125,542,14872,64856
02/28/1963,542.625,544.625,542.625,543.625,13791,65368
03/01/1963,542.75,544,542.75,543.125,23284,66988
03/04/1963,542.625,542.875,541.625,541.875,13595,68071
03/05/1963,543.625,543.75,542.625,542.625,10633,68043
03/06/1963,542.625,542.625,540.625,540.75,13229,67964
03/07/1963,540.75,542,540.125,541.875,12662,68610
03/08/1963,541.75,542.125,541,541,13729,68655
03/11/1963,541.125,542.625,540.125,542.125,9590,68058
03/12/1963,542,542,539.625,540.125,15287,68002
03/13/1963,539.75,540.125,538.875,539.125,21622,66315
03/14/1963,539,539,538,538.125,20002,64822
03/15/1963,538.625,539,537.625,538,14905,64624
03/18/1963,535.625,535.625,532,532.625,15308,64535
03/19/1963,533,534,532.625,533.75,30605,60622
03/20/1963,534,534,531.625,531.75,16555,58949
03/21/1963,533,533.25,532.125,532.75,22313,57905
03/22/1963,532.625,533.875,532.625,533.625,10179,57689
03/25/1963,533.75,534.125,532.625,532.875,9162,56814
03/26/1963,532.75,532.75,530,531.25,8387,55832
03/27/1963,531.125,532.75,530.875,532.75,16242,53387
03/28/1963,532.625,535.25,532.25,535.125,11342,52120
03/29/1963,537.125,537.125,534.625,534.625,14785,51119
04/01/1963,534,534.625,533,534.625,17245,50109
04/02/1963,533.75,534.25,532.125,532.25,8405,49717
04/03/1963,532.125,534.625,532.125,534,7800,49556
04/04/1963,534,534.75,532.625,533.125,7929,49551
04/05/1963,532.75,533.625,532.125,533,7858,49003
04/08/1963,533,533.25,532.125,533,6876,48839
04/09/1963,532.875,534,532.625,533.875,5813,48628
04/10/1963,533.875,534.625,533.125,533.625,5190,48963
04/11/1963,533,534,532.625,533.625,7831,48271
04/15/1963,533.125,533.75,531.625,532.125,6641,46846
04/16/1963,531.625,531.875,530.625,531.125,8213,45029
04/17/1963,531,531.875,530.75,531.25,8243,43484
04/18/1963,532.75,533.625,532.625,533.625,5752,42448
04/19/1963,533.125,533.25,532.25,532.625,6956,41720
04/22/1963,532.125,532.25,531.25,531.875,4725,41042
04/23/1963,531.875,532.625,531,532.25,9809,52884
04/24/1963,532.625,533,531.75,531.875,12665,53002
04/25/1963,535.625,537.875,534.125,537.125,8638,53104
04/26/1963,537.625,539.625,536.625,537.125,36239,54755
04/29/1963,537.625,538.125,536.25,536.875,37218,58153
04/30/1963,537.125,537.125,535.25,535.75,19153,60452
05/01/1963,535.25,536.625,535.25,536.625,17316,62991
05/02/1963,536.625,537.125,535.625,535.625,13042,64572
05/03/1963,535.625,537,535.625,536.875,12572,65048
05/06/1963,537,537.875,536.875,537.125,13414,66410
05/07/1963,536.625,538.625,536.625,538.125,10914,67374
05/08/1963,539,539.625,538,538.125,15984,67684
05/09/1963,538,540.25,537.875,539.875,20256,67418
05/10/1963,539.125,541.125,539.125,540.25,18641,68078
05/13/1963,540,541.625,539.75,540.625,22828,66808
05/14/1963,541,541.125,538.875,539,21361,67575
05/15/1963,538.625,538.875,537.75,538,21103,68940
05/16/1963,537.625,537.625,536.25,536.625,14841,69097
05/17/1963,536.125,536.125,534.125,535.125,14965,69215
05/20/1963,535,536.125,534.625,535.75,20987,67643
05/21/1963,535,535.125,533.75,535.125,11640,67940
05/22/1963,534,537,533.625,537,20326,65517
05/23/1963,537,537.875,536.125,536.25,15739,66845
05/24/1963,536.125,537.125,535.125,535.75,15689,65677
05/27/1963,535.25,535.25,534,534.125,14776,64143
05/28/1963,533.75,535.25,533,535.125,12533,63341
05/29/1963,535.125,535.125,533.625,533.625,18237,63667
05/31/1963,533.625,535.125,533.125,535.125,9325,63522
06/03/1963,535.75,538,535.75,537.625,12075,63839
06/04/1963,537,537.125,535.125,535.875,20289,61983
06/05/1963,535.125,536.125,533.75,534,16276,60684
06/06/1963,534.125,536.25,534.125,536.125,12751,60405
06/07/1963,536.625,537.125,535.875,536.125,12370,60685
06/10/1963,536.625,537.625,535.75,537,13516,59913
06/11/1963,537,537.625,536,537.625,13873,58608
06/12/1963,537.625,540.625,537.625,540.125,13356,55898
06/13/1963,540.125,541.625,539.125,539.625,24079,51877
06/14/1963,539,541,538.125,541,20177,49238
06/17/1963,540.125,542.625,539.625,541.125,15640,46904
06/18/1963,542,542,538.875,539.25,16137,46665
06/19/1963,539,540.125,538,538.875,12954,45511
06/20/1963,539.625,540.625,538.75,539.75,11952,44550
06/21/1963,539.125,539.625,538.125,538.625,13851,43121
06/24/1963,538.75,540.25,538.75,540.25,5410,33962
06/25/1963,540.625,541.125,538.625,538.625,4000,34606
06/26/1963,539.125,540.125,539,540.125,7910,35009
06/27/1963,540.625,542,540.125,541,4010,35277
06/28/1963,541,542,540.75,542,10936,34554
07/01/1963,543,551.875,543,551.75,8796,32863
07/02/1963,554.625,557.625,541.875,545,16065,30477
07/03/1963,549.625,550.75,544.125,546.625,19672,32340
07/05/1963,544.625,549.625,544.625,549,10174,31225
07/08/1963,544,545.625,542,542.125,7953,31502
07/09/1963,543.125,544.75,542.625,543,9623,32159
07/10/1963,543.625,544,542.875,543.75,6102,33210
07/11/1963,545,545.625,542.875,543,6131,32154
07/12/1963,543,543.625,539.125,540.625,6832,32777
07/15/1963,536.625,537.625,534.625,535.125,9415,32267
07/16/1963,536,537.125,535.75,535.75,10682,30021
07/17/1963,536.125,536.125,534,535.625,7471,29766
07/18/1963,535.75,537.25,535.125,537.25,8723,29484
07/19/1963,536.75,537.125,535.125,536.625,7442,29554
07/22/1963,536.625,536.625,534.625,535.125,5650,29074
07/23/1963,535.375,538.125,535.375,538.125,1442,13299
07/24/1963,538.625,540.75,538.375,539.375,2020,13118
07/25/1963,545.125,548.125,542.625,543.375,3669,13458
07/26/1963,543.125,543.375,540.125,540.375,4944,13230
07/29/1963,540.125,542.125,538.625,541.75,4072,13302
07/30/1963,542.125,542.125,539.375,540.125,2833,13819
07/31/1963,539.375,539.375,537.625,537.625,3081,13809
08/01/1963,537.375,538.625,536.75,537.625,5001,15015
08/02/1963,536.125,541.125,536.125,540.125,4551,15224
08/05/1963,540.625,542.625,540.625,542.375,5578,15366
08/06/1963,542.625,542.625,537.75,538.125,3701,15699
08/07/1963,537.75,538.625,537.125,538.125,6816,16956
08/08/1963,538.375,539.25,537.625,537.625,2971,16667
08/09/1963,537.375,537.375,535.5,535.875,2607,16595
08/12/1963,533.125,533.625,532.125,532.625,4560,16869
08/13/1963,532.375,534.125,532.375,533.625,6048,17398
08/14/1963,534.375,535.125,532.75,532.75,3091,16764
08/15/1963,532.375,534.125,532.375,533.75,3340,17096
08/16/1963,534.125,534.5,532.625,533.25,3388,16845
08/19/1963,533.125,533.5,532.25,533.25,2425,16631
08/20/1963,533.5,534.375,533.125,533.75,2338,16808
08/21/1963,534.5,535.125,533.125,533.375,2543,16925
08/22/1963,533.125,535.375,533.125,535.375,4288,17154
08/23/1963,536.125,539.125,535.625,537.125,9623,72500
08/26/1963,537.125,538.625,537.125,538.25,20251,71630
08/27/1963,538.625,541.375,537.75,541.375,14398,71739
08/28/1963,541.125,541.625,538.875,539.25,25480,71341
08/29/1963,538.75,538.75,537.75,537.875,25608,73601
08/30/1963,537.375,538.625,536.75,538.625,15737,75310
09/03/1963,538.125,539.375,537.75,538.75,13246,76073
09/04/1963,538.625,539.125,537.375,537.5,9028,76330
09/05/1963,537.125,537.125,535.75,535.875,12991,77049
09/06/1963,535.625,536.625,535.625,536.625,21439,78203
09/09/1963,536.125,536.375,535.375,535.5,13126,79093
09/10/1963,535.625,538.375,535.5,537.75,13670,78434
09/11/1963,539.125,541.125,538.625,541.125,17318,79360
09/12/1963,540.625,542.5,539.625,542.125,27773,78924
09/13/1963,540.75,541.125,539.75,540.625,26425,79606
09/16/1963,540.125,544.75,540.125,543.375,19233,79120
09/17/1963,543.375,552.75,542.375,548.375,29787,78776
09/18/1963,548.625,552.125,546.625,547.375,40435,77073
09/19/1963,546.625,549.625,545.625,546.375,39435,75607
09/20/1963,546.625,553.125,546.625,552.375,28199,76009
09/23/1963,553.125,558.75,551.625,554.75,38116,72385
09/24/1963,555.125,557.75,552.625,556.625,40343,71207
09/25/1963,558.625,563.125,558.625,560.75,37183,71973
09/26/1963,560.125,562.125,554.625,555.125,40899,68929
09/27/1963,552.125,552.125,547.625,548.375,34895,70520
09/30/1963,549.375,557.625,549.375,557.125,36685,67983
10/01/1963,560.125,564.625,556.125,558.125,37352,65169
10/02/1963,552.625,559.375,552.625,554.125,45698,64545
10/03/1963,554.125,558.625,554.125,558.125,34453,66440
10/04/1963,560.125,564.125,559.125,564.125,28283,66308
10/07/1963,564.125,569.75,564.125,568.75,33247,67361
10/08/1963,572.625,573.125,565.375,566.625,38000,63826
10/09/1963,567.125,570.125,565.625,570.125,44787,58868
10/10/1963,572.125,572.625,568.375,570.375,28940,56962
10/11/1963,566.125,566.125,560.5,560.5,25557,55390
10/14/1963,557.125,558.625,552.625,553.375,27679,53350
10/15/1963,554.125,561.375,554.125,560.625,30160,50427
10/16/1963,560.625,560.75,555.75,556.625,23612,49151
10/17/1963,556.125,556.125,550.375,553.625,16819,48358
10/18/1963,553.375,555.375,551.625,553.375,27422,48007
10/21/1963,553.125,555.375,551.625,552.625,15922,46607
10/22/1963,552.125,555.125,552.125,553.375,13100,45514
10/23/1963,553.75,555,552.75,552.75,8846,65956
10/24/1963,553.625,554.125,552.625,553.75,10087,65476
10/25/1963,553.625,563.625,553,563.625,6056,65555
10/28/1963,562,567,560,562.625,16277,64709
10/29/1963,563.625,565.625,561,561.625,21182,66799
10/30/1963,561.75,565,560.125,564.625,14145,65360
10/31/1963,565.125,569.125,565,566.625,17350,67673
11/01/1963,567.625,572.625,566.75,569,23862,67846
11/04/1963,570,570,566,566.125,15351,65940
11/05/1963,566,566.625,562.75,565.75,11522,66126
11/06/1963,566.75,569,564.125,567,10680,66405
11/07/1963,566,571,566,569,10784,66141
11/08/1963,571.625,573.625,570.625,571,14415,66031
11/11/1963,573,573,568.75,569,13944,65600
11/12/1963,568.625,569.125,566.75,567,10150,65440
11/13/1963,570.25,570.25,567.625,569.75,12187,66212
11/14/1963,569,569.75,563.75,564.625,11449,65578
11/15/1963,563.625,563.625,557.625,561.125,11455,66101
11/18/1963,559.625,559.625,552.625,552.625,22673,65704
11/19/1963,552.75,553.125,547,548.625,29341,66901
11/20/1963,545,554,544,553,26613,66968
11/21/1963,552,552,546.625,549.625,20710,67077
11/22/1963,548.75,550.625,544.625,545,17034,65652
11/26/1963,546.625,550.125,546.625,549.125,18385,65746
11/27/1963,550.625,551.75,548.625,548.625,9214,65306
11/29/1963,548.75,549.75,547.125,549.625,8787,64106
12/02/1963,550,551,548.75,548.75,4809,63619
12/03/1963,547.625,548.75,545.125,545.625,5587,62834
12/04/1963,544.75,547,541.75,546.75,9481,62985
12/05/1963,547.125,547.125,543.125,544,14509,59764
12/06/1963,543.625,549.625,542.75,549.625,9167,60217
12/09/1963,550,550,547,547.75,11016,58770
12/10/1963,549.125,549.125,547.625,549.125,7685,58289
12/11/1963,550.625,553.625,550,553.125,4947,58540
12/12/1963,553.625,555.125,551.75,552,8730,56397
12/13/1963,552,552.75,550,551.75,7482,55149
12/16/1963,551.125,552,549.625,549.625,8213,55126
12/17/1963,548.625,550.875,548.625,550.875,6229,54869
12/18/1963,551.125,553.625,551,552,3621,54486
12/19/1963,561.875,561.875,561.875,561.875,6056,53323
12/20/1963,566.875,568.625,562.125,563,3220,53743
12/23/1963,562,563,561,562,23970,81276
12/24/1963,561.125,561.75,560,561.125,9504,80544
12/26/1963,561,562.75,560.75,562.25,6845,81156
12/27/1963,563.625,564.625,562.75,563.125,5132,81089
12/30/1963,562.125,562.625,558.625,559.875,8915,82536
12/31/1963,559.625,560.125,557.75,559.75,15840,83401
01/02/1964,558.125,559,556,556.125,12890,84597
01/03/1964,557,558.125,555.625,556.125,22473,75021
01/06/1964,557.625,559.625,557.625,559.625,14999,73371
01/07/1964,559,559,554.875,555.125,13615,73291
01/08/1964,555,556.25,553.75,554,12584,73000
01/09/1964,553.125,556,553.125,555.75,12659,73071
01/10/1964,556,556.125,553.625,553.875,11761,70425
01/13/1964,551.625,554.125,551.625,554,10305,70869
01/14/1964,554.625,554.75,552.625,552.875,12900,69799
01/15/1964,552.75,554.625,552,554.25,8076,69192
01/16/1964,555,555.625,554,554.125,10204,67742
01/17/1964,554.125,555,553.625,554.25,7555,66969
01/20/1964,554.625,555,552.125,552.625,6850,67189
01/21/1964,553,553,547.125,547.75,9200,66323
01/22/1964,548.125,549,545.75,545.875,20140,64891
01/23/1964,546.625,548.25,546.125,548,13951,63698
01/24/1964,548,548.75,546.75,547.875,9214,62604
01/27/1964,541.625,541.625,538.125,539,8256,62362
01/28/1964,539,542.625,539,542,18438,58849
01/29/1964,542,542.25,539.75,540,11937,55946
01/30/1964,540.125,542.625,539.625,542.125,10114,54983
01/31/1964,543,544.75,543,543.125,9105,53118
02/03/1964,545.125,545.125,543.125,544,10611,51096
02/04/1964,542.625,543,540.75,541,8462,50878
02/05/1964,540.625,543.625,539.75,542.25,8568,49322
02/06/1964,542.125,544.875,542,543,9889,47211
02/07/1964,543,544.75,542.75,544.75,7257,46554
02/10/1964,544.625,545.125,542.625,542.75,6492,46223
02/11/1964,542.625,543.125,541.75,542.75,6735,45627
02/12/1964,542.625,542.625,541.625,541.75,4958,45541
02/13/1964,541.625,541.625,539.625,539.875,4488,43836
02/14/1964,540,541.125,539.25,540.625,7955,42815
02/17/1964,540,540,538.25,538.75,5071,42376
02/18/1964,538,539.75,538,538,5313,41427
02/19/1964,538.75,539,537.625,538,7402,39010
02/20/1964,538,539,537.75,538.625,5148,37999
02/24/1964,537,537.25,536.125,537.125,11675,91172
02/25/1964,536.75,539.75,536.75,539.625,13926,89769
02/26/1964,540,540.125,537.875,538.625,20524,88506
02/27/1964,538,538.625,537.125,537.625,14603,88171
02/28/1964,537.625,538.875,537.625,538.125,12347,88438
03/02/1964,538.125,539.625,537.25,539.125,13106,88144
03/03/1964,539,541.25,539,541,14396,88037
03/04/1964,541.125,542,540.125,540.75,18079,87253
03/05/1964,541.125,541.75,540.125,541.125,16123,85519
03/06/1964,540.875,542.625,540.25,542.625,12891,83875
03/09/1964,542,542.125,536.625,537,15156,82360
03/10/1964,537.125,537.75,535,537,17596,78926
03/11/1964,536.25,537.125,535.125,536.25,27642,77873
03/12/1964,536.625,538,535.75,537.625,17069,76921
03/13/1964,538,538.625,537.625,538,13696,76707
03/16/1964,536.75,537.75,535.875,536.75,11622,76960
03/17/1964,536.625,537.625,536,536,12491,75362
03/18/1964,536.625,536.875,534.625,535,13969,73571
03/19/1964,533.625,533.875,531.875,533.125,16204,72750
03/20/1964,533.25,534.625,532.75,534,23012,71811
03/23/1964,534,534.125,532.125,532.625,13060,70019
03/24/1964,532.125,533,531.125,531.25,16339,68265
03/25/1964,530.75,532.75,530.75,532.625,18891,64511
03/26/1964,532.875,535.125,532.875,534.125,17542,62255
03/30/1964,534.125,534.125,532.875,533.625,17317,60947
03/31/1964,533.625,533.625,532,532.125,9485,60068
04/01/1964,532,533.125,531,533.125,11951,59759
04/02/1964,533.125,533.125,532,532.25,12813,58733
04/03/1964,531.75,532.125,530.875,531.125,11549,57593
04/06/1964,530,530,527.75,528.125,9023,56374
04/07/1964,528.125,529.625,528.125,528.75,16879,54607
04/08/1964,528.75,530,528.625,529.625,11468,54466
04/09/1964,529.625,530.625,528.875,530.625,9635,54446
04/10/1964,530.625,532,530.125,530.875,6964,53920
04/13/1964,528.625,529.625,528.125,528.875,9486,52370
04/14/1964,529,530.625,529,530.625,7982,50559
04/15/1964,530.625,531.75,530,530.625,7871,50083
04/16/1964,530.625,530.75,529.625,530.625,7738,49098
04/17/1964,531.125,531.25,530.125,531,5486,48270
04/20/1964,530.625,530.625,528.75,529,6244,47866
04/21/1964,528.625,530,528.25,530,7754,46784
04/22/1964,530.125,530.125,529,529.125,7148,46874
04/23/1964,527.875,527.875,526.875,526.875,5999,51403
04/24/1964,526.875,527.625,526.75,527.125,7725,51246
04/27/1964,527.875,528.5,526.5,526.875,8477,51279
04/28/1964,526.875,528.125,526.625,527.75,9647,52305
04/29/1964,527.5,529,527.125,528.625,8378,52455
04/30/1964,528.125,529.625,527.875,528,10299,52801
05/01/1964,527.875,528.125,526.75,527.5,13275,52618
05/04/1964,527.5,529.125,526.875,529.125,11310,53021
05/05/1964,529,529.5,528.125,528.875,9312,53075
05/06/1964,528.625,528.625,527.625,528.125,7640,53610
05/07/1964,528.125,528.125,527.625,527.75,5382,53767
05/08/1964,527.5,527.5,525.625,525.625,7580,54509
05/11/1964,525.125,525.5,523.625,523.75,13248,53566
05/12/1964,523.625,524.5,523.125,524.125,16017,51418
05/13/1964,523.875,524.125,523.125,523.875,11063,50186
05/14/1964,524.125,524.625,523.125,523.125,7770,49898
05/15/1964,523.5,524.625,522.625,524.125,11214,49840
05/18/1964,523.875,525.625,523.75,524.75,18444,50003
05/19/1964,524.75,525,524,524.125,11914,50495
05/20/1964,524.125,524.875,524,524.75,12978,51545
05/21/1964,525,526.625,525,526.125,9332,51257
05/22/1964,526.125,527.125,525.875,527.125,10846,50493
05/25/1964,526.5,526.875,525.75,526.875,8826,49831
05/26/1964,526.5,526.5,525,525.125,5783,49535
05/27/1964,524.875,525.125,524.625,524.75,8819,48030
05/28/1964,524.875,524.875,524,524.625,4686,47557
06/01/1964,524.5,525.875,524.5,525.625,8660,46291
06/02/1964,526,528.125,525.625,528.125,6943,45240
06/03/1964,528.125,528.125,526.875,527.625,9166,45723
06/04/1964,527.625,528,526.875,527.5,8781,44653
06/05/1964,526.875,526.875,525.625,526.125,6308,44343
06/08/1964,525.5,525.5,524,525.125,6469,43669
06/09/1964,525.5,525.875,524.75,524.75,9710,42007
06/10/1964,525.625,526.5,525.5,525.875,6939,41536
06/11/1964,525.875,526.625,525.125,525.625,5494,40960
06/12/1964,525.5,526,524.875,525.625,4658,40140
06/15/1964,524.875,524.875,524.125,524.125,4691,39739
06/16/1964,524.125,524.625,524,524.125,5233,38751
06/17/1964,524.5,524.625,523.75,524.5,5775,37650
06/18/1964,525.125,526.5,524.875,525,4443,37339
06/19/1964,524.875,526.125,524.625,525.75,5283,36247
06/22/1964,525.625,525.625,524.625,524.875,5331,35205
06/23/1964,524.75,526.125,524.625,525.875,3072,23619
06/24/1964,526.125,527,526,526.125,4157,24777
06/25/1964,526.125,526.125,525.625,525.875,5174,25598
06/26/1964,525.875,527.75,525.75,527.625,3210,25900
06/29/1964,528.25,529.125,527.125,527.125,4719,25901
06/30/1964,526.625,527.625,526,527.25,5649,25561
07/01/1964,527,527.125,526.25,526.625,5784,26396
07/02/1964,526.625,527.25,526.125,526.125,2642,26702
07/06/1964,525.75,527,525.75,527,3285,26673
07/07/1964,526.625,526.75,524.125,525.25,2122,26601
07/08/1964,525.125,525.625,525,525.125,5097,25769
07/09/1964,525.25,526,525.125,525.875,2391,25837
07/10/1964,526,526.125,525.125,525.625,3035,27129
07/13/1964,524,524.625,523.75,524,4134,27509
07/14/1964,524,524.75,523.875,524.625,4004,27527
07/15/1964,524.125,524.875,524,524.125,4034,28093
07/16/1964,524,525,524,524.75,3479,28070
07/17/1964,524.625,525.125,524.125,524.75,2941,28428
07/20/1964,524.625,524.75,524,524.25,4559,28159
07/21/1964,524.125,524.625,523.125,523.75,2489,27438
07/22/1964,523.125,525.625,523,525.25,8563,26235
07/23/1964,525.25,525.25,524.75,524.875,3907,12122
07/24/1964,524.625,524.625,523.875,524,1163,12359
07/27/1964,524.125,524.375,523.625,524,1112,12680
07/28/1964,523.875,525,523.75,524.875,1530,12654
07/29/1964,525.25,526,525,525.25,1319,12976
07/30/1964,525.25,525.375,524.625,525,1196,12850
07/31/1964,525.125,526,525,525.625,1481,13240
08/03/1964,529.125,529.875,527.875,528.375,832,13234
08/04/1964,528.875,529.25,528.125,528.375,3210,13674
08/05/1964,534.625,535.25,531.25,534.625,3065,12830
08/06/1964,529.875,531.875,529.625,531.125,4011,13031
08/07/1964,530.625,533.625,530.25,532.125,2922,12695
08/10/1964,531.625,531.625,529.125,529.25,2849,12251
08/11/1964,528.875,530.625,528.375,530.625,1554,11988
08/12/1964,529.625,534.375,529.625,533.875,1826,11680
08/13/1964,533.875,534.625,531.125,531.125,2856,11691
08/14/1964,530.875,532.375,530.375,531.875,2774,11550
08/17/1964,534.125,537.125,533.625,536.625,2381,11532
08/18/1964,536.625,538.375,535.875,538,4730,10624
08/19/1964,536.625,536.625,534.875,535.375,3797,11058
08/20/1964,535.25,536.25,533.625,533.75,3013,10217
08/21/1964,532.875,533.25,532.125,533.125,4125,10444
08/24/1964,533.25,538.875,533.25,537.75,20981,65717
08/25/1964,538.375,539.875,536.75,539.25,37782,69783
08/26/1964,540.625,543.5,539.875,542,35016,70865
08/27/1964,542.25,542.25,539.625,539.75,39536,72494
08/28/1964,538.75,541.625,538.75,541.625,27444,70190
08/31/1964,540.625,541.625,538.625,539.625,28419,70686
09/01/1964,539.5,540.5,537.375,537.5,25904,72081
09/02/1964,537.25,539.875,537.25,539.875,30179,72236
09/03/1964,540.25,541.75,539.625,541.25,21844,72317
09/04/1964,541.5,544.5,541.5,542.625,30714,74590
09/08/1964,541.875,542.25,539.5,539.625,40362,71592
09/09/1964,540.25,541.5,538.875,539.625,21741,70759
09/10/1964,539.875,541.5,539.625,541,22592,71098
09/11/1964,545.25,551.375,545.25,551.375,21332,70820
09/14/1964,551.25,555.25,549.5,553.875,47522,71014
09/15/1964,553.25,556.625,551.5,555.875,41695,71432
09/16/1964,555.625,559.25,554.625,556.625,33688,71026
09/17/1964,556.875,562.25,556.25,561.5,38678,70521
09/18/1964,561.25,564.625,559.25,562.875,42218,68665
09/21/1964,559.5,561.25,556.875,556.875,46447,67042
09/22/1964,555.625,560.25,555.625,556.25,35424,64840
09/23/1964,555.625,556.625,553.625,553.875,31456,64796
09/24/1964,554.25,557.5,553.5,556.875,32443,63194
09/25/1964,557.25,559.25,556.25,556.625,28992,63012
09/28/1964,557.25,559.875,557.25,558.25,26554,63084
09/29/1964,558.625,559.5,556.5,556.75,26989,61776
09/30/1964,556.625,556.625,553.625,553.75,24373,62301
10/01/1964,553.625,562.5,552.875,560.25,34426,60267
10/02/1964,561.5,567.625,560.5,562.25,50178,58110
10/05/1964,563.25,566.5,561.875,561.875,52423,58091
10/06/1964,562.625,563.625,560.875,561,34130,55363
10/07/1964,561,563.875,560.5,562.5,23444,56063
10/08/1964,562.875,564.625,562.625,562.875,24482,55801
10/09/1964,563.625,564.625,561.875,561.875,23717,54690
10/12/1964,556.25,556.25,552.375,553.25,24775,52102
10/13/1964,552.875,555.5,552.5,554.5,33621,51106
10/14/1964,554.875,556.5,553.875,555.5,24047,50006
10/15/1964,556.5,557.625,555.25,555.25,23448,48324
10/16/1964,556.25,556.625,554.25,554.5,20875,47228
10/19/1964,554.5,555.625,553.875,555.25,16923,45307
10/20/1964,555.5,558,555.5,557.25,10512,44413
10/21/1964,557.5,558.25,556.5,556.875,16084,43615
10/22/1964,556.25,558.25,556.25,556.25,11142,42360
10/23/1964,556.125,556.125,553.25,553.875,10685,67553
10/26/1964,556.625,557.875,555.125,555.125,12654,68112
10/27/1964,556.125,556.125,553.875,554,11439,69735
10/28/1964,553.25,553.75,550.25,551.25,9719,70845
10/29/1964,550.625,553.125,549.75,550.25,19896,73186
10/30/1964,550.25,555.125,550.125,554.625,14633,72472
11/02/1964,555.625,557.125,555.25,555.875,18117,72339
11/04/1964,556.25,557.125,554.25,556.75,12868,74675
11/05/1964,556.875,559.875,556.75,559.75,10878,75345
11/06/1964,560.125,560.875,557.125,557.75,16682,75073
11/09/1964,557.875,558.875,557.125,558.375,20656,74733
11/10/1964,558.625,559.125,557.375,558,9841,74825
11/11/1964,553.625,557.625,553.625,557.125,13753,74021
11/12/1964,557.625,560.625,557,559.25,17262,72499
11/13/1964,560.625,561.625,559.75,560.25,16939,72356
11/16/1964,560.875,564.25,560.875,564.125,18195,69881
11/17/1964,564.875,566.25,564.125,565,20509,69394
11/18/1964,564.875,566.125,563.25,565.75,19289,69152
11/19/1964,566.625,568.875,566.25,568.375,17123,68202
11/20/1964,568.625,569.75,568.125,568.875,16279,66462
11/23/1964,570.125,571,569,570.875,17944,66109
11/24/1964,570.125,573.625,568.625,573.625,12249,65392
11/25/1964,574.625,576,573.125,574.25,17746,64032
11/27/1964,573.875,574.25,571.25,573.25,18893,60885
11/30/1964,573.25,574.125,571.75,572.25,12413,59575
12/01/1964,572.375,572.625,569.625,569.625,7880,58654
12/02/1964,569.125,574.125,568.875,573.625,13407,57937
12/03/1964,575.875,577.625,575.625,576.625,10448,56805
12/04/1964,576.625,578.125,574.375,576.625,11305,55604
12/07/1964,577.125,580.125,576.875,577.875,11516,54306
12/08/1964,578.125,578.625,573.625,573.875,11529,51507
12/09/1964,574.25,576.875,573.125,575.75,10411,51701
12/10/1964,576.25,576.875,571.125,572.125,6555,51863
12/11/1964,572.25,574,572.125,573.75,10936,52625
12/14/1964,573.875,576.125,573.875,575.25,7457,51752
12/15/1964,576.125,576.625,570.25,571.25,8768,50312
12/16/1964,571.625,573,570.125,572.625,10885,47064
12/17/1964,573.625,574.75,572.375,573.625,9122,46069
12/18/1964,573.875,573.875,571.25,572.625,6873,45542
12/21/1964,571.625,576.125,571.625,575.875,6020,44291
12/22/1964,576.125,577.25,573.875,574.125,7881,43882
12/23/1964,573.375,574.125,571.75,572,17257,90024
12/24/1964,571.75,573.125,571.125,573,14367,90513
12/28/1964,572.75,573,567,567.125,8721,89791
12/29/1964,566.75,566.75,558.125,559.375,18151,91866
12/30/1964,561.125,564.125,561.125,562.75,34447,91968
12/31/1964,562.75,565,562.375,563.75,17540,92066
01/04/1965,560.75,563.75,557.125,560,14135,91807
01/05/1965,560.125,563.875,559.75,563.125,32339,87615
01/06/1965,563.25,564.125,561.125,562.125,21220,85624
01/07/1965,562.75,565.125,562.375,565,19915,86770
01/08/1965,565.375,566,563.125,565,17382,82362
01/11/1965,563.125,566.5,561.125,566.5,15316,81006
01/12/1965,572.75,576.125,571.375,573.375,19000,79701
01/13/1965,573.125,574.75,571.125,572.75,29020,77335
01/14/1965,572.125,575,572.125,573.75,16542,77675
01/15/1965,573.75,576,573.375,575.125,11833,77337
01/18/1965,575.375,581.75,575.375,581.125,13463,77073
01/19/1965,581.75,583,578.125,580.375,23829,76871
01/20/1965,578.125,579.5,575.75,577.125,22873,74137
01/21/1965,578,578.75,574.375,578,18327,74354
01/22/1965,579.125,582,578.875,581.375,15588,72414
01/25/1965,581.125,583.125,578,578.75,12616,70705
01/26/1965,575.75,584.375,575.375,581.125,17874,67927
01/27/1965,587.75,590.375,586.125,588.375,22133,63985
01/28/1965,588.125,589.375,585.75,586.375,15804,63502
01/29/1965,586.375,588.125,584.125,585,13174,61892
02/01/1965,584.75,586,583.125,585.125,13570,58516
02/02/1965,584.375,586.75,583.875,586.375,10907,57879
02/03/1965,586.75,589,585.375,589,9326,57790
02/04/1965,590,591.125,589.375,589.75,16054,58017
02/05/1965,588.75,589.375,587.125,589.125,13053,55621
02/08/1965,592.125,592.125,589,589.375,8994,53904
02/09/1965,587.75,587.75,579.125,579.125,10894,50975
02/10/1965,579.125,583.75,577.125,580.75,20636,45911
02/11/1965,582.75,582.75,580.125,582.375,13412,43623
02/12/1965,582.75,583,578.75,579.375,7648,42348
02/15/1965,574.75,574.75,569.375,572.375,10242,40714
02/16/1965,573.75,576.125,573,575.125,17502,39414
02/17/1965,575.75,576.25,572.125,573,8179,36755
02/18/1965,572.375,579.375,572.375,579,9134,35523
02/19/1965,579.75,581.375,578,581,10057,33842
02/23/1965,582.125,582.125,578.125,580.75,41104,139120
02/24/1965,579.625,579.75,577.375,577.75,35030,140737
02/25/1965,577.625,582.375,576.625,581.375,35565,140668
02/26/1965,581.125,583.5,580.125,582.75,43010,141541
03/01/1965,582.375,584.625,579.625,579.75,42738,140525
03/02/1965,580.125,581.625,577.625,580.625,42063,139365
03/03/1965,579.625,582.375,579.25,581.375,42156,138006
03/04/1965,581.625,583.625,581.125,582.125,31386,137616
03/05/1965,583.625,584.75,583.125,583.625,33602,136554
03/08/1965,583.125,584.625,579.75,580.125,28964,137324
03/09/1965,580.125,582.125,578.125,581.625,41251,139141
03/10/1965,581.75,582.625,580.625,580.75,39968,137657
03/11/1965,580.125,583.5,579.75,581.875,28003,139396
03/12/1965,583.125,583.375,580.75,581.875,33372,139259
03/15/1965,581.625,581.625,572.625,573.625,29568,136546
03/16/1965,574.625,576.125,571.75,574.375,53092,131200
03/17/1965,574.375,576.375,573.375,575.75,45178,128054
03/18/1965,576.375,576.75,566.375,568.125,29530,126831
03/19/1965,569.125,569.75,566.625,568.625,49589,123468
03/22/1965,567.625,571.625,567.625,570.375,35725,122091
03/23/1965,570.625,571.75,563.75,566.625,24845,119785
03/24/1965,567.375,570.625,567.125,570.375,56249,117204
03/25/1965,571.125,574.25,571.125,573.375,32862,115895
03/26/1965,574.125,576.125,572.125,575.625,39675,112820
03/29/1965,575.375,577.75,573.375,577.625,41287,112629
03/30/1965,576.375,578.625,574.125,574.125,26475,112995
03/31/1965,573.75,578.75,573.5,578.125,30863,112641
04/01/1965,578.375,580.75,577.375,580.625,38250,114849
04/02/1965,581.125,582.375,579.625,580.625,38230,112943
04/05/1965,581.125,582.5,580.375,581.375,37709,111617
04/06/1965,582.125,582.125,577.75,578.75,30188,111858
04/07/1965,578.75,581.625,578.75,580.625,39095,109220
04/08/1965,580.75,582.75,579.75,581.25,25937,109451
04/09/1965,581.125,581.75,578.125,578.125,30723,107691
04/12/1965,581.375,581.75,570.625,573.625,21169,105199
04/13/1965,573.625,575.125,571.375,574.625,52413,102605
04/14/1965,575.125,577.125,574.125,575.625,38070,97860
04/15/1965,576.125,577.625,574.625,577.25,32289,96208
04/19/1965,576.75,577.875,574.125,577.625,26591,94748
04/20/1965,578.375,579.875,578.125,578.5,21303,93213
04/21/1965,578.625,579.125,576.375,577.75,20339,91147
04/22/1965,577.125,577.125,574.375,574.375,22207,89407
04/23/1965,574.375,575.125,572.375,572.375,31962,99697
04/26/1965,575.125,575.625,569.75,570.375,32811,99687
04/27/1965,570.375,570.375,565.375,568.75,52992,101097
04/28/1965,569.625,570.375,566.75,569.5,63388,101383
04/29/1965,569.625,569.625,562.625,565.125,43096,100765
04/30/1965,564.375,566.125,563.125,564.125,62607,99182
05/03/1965,564.625,565.375,560.625,562.625,44447,101010
05/04/1965,563.625,564.25,561.75,563.75,49047,100546
05/05/1965,564.375,565.75,563.25,563.5,32608,101683
05/06/1965,562.75,563.125,559.625,559.625,33489,100785
05/07/1965,559.125,559.625,556.75,557.125,36292,99866
05/10/1965,556.75,558.75,556.125,558.625,54349,99781
05/11/1965,559.125,559.75,557.625,559.375,44243,103589
05/12/1965,558.75,559.75,557.875,557.875,38552,104777
05/13/1965,557.125,557.125,553.625,556.625,35676,104267
05/14/1965,557.125,561.125,557.125,561.125,58750,102238
05/17/1965,561.375,561.375,557.75,557.75,56123,99625
05/18/1965,557.625,560.375,556.375,559.5,39433,100521
05/19/1965,558.625,560.125,553.375,554.125,51508,103362
05/20/1965,552.125,553.875,550.375,552.75,51878,102295
05/21/1965,553.125,554.75,549.75,551.375,58961,99688
05/24/1965,550.75,550.75,546.375,546.875,46855,93589
05/25/1965,547.75,551.625,547.75,550.875,47099,89370
05/26/1965,551.375,553.625,549.375,552.625,47052,89257
05/27/1965,552.375,557.625,551.875,557.25,51754,87981
05/28/1965,557.625,559.375,555.375,555.625,54568,86225
06/01/1965,555.375,560.625,554.375,559.75,53472,82790
06/02/1965,559.625,561.625,557.5,558.625,50048,81763
06/03/1965,558.125,561.625,558.125,561.625,47575,81987
06/04/1965,562.625,566.375,562.625,565.75,33817,82798
06/07/1965,566.125,568.625,563.75,566.375,56525,82060
06/08/1965,565.625,565.75,561.75,564.75,51089,80319
06/09/1965,563.125,563.125,557.625,560.125,57523,81669
06/10/1965,561.625,564.625,560.5,564.625,64828,75928
06/11/1965,565.125,565.625,561.5,562.75,52931,76842
06/14/1965,562.125,562.125,557.375,559.75,36599,76345
06/15/1965,558.375,561.375,557.375,560.625,46849,73083
06/16/1965,560.375,564.625,559.625,563.125,39596,72633
06/17/1965,565.625,565.625,561.125,561.625,45604,73725
06/18/1965,562.125,566.375,562.125,565.625,44597,73514
06/21/1965,566.125,568.875,566.125,567.625,52062,74012
06/22/1965,569.125,569.125,565.625,568.125,33142,74641
06/23/1965,568,570.375,565.875,570.375,17428,43718
06/24/1965,571.625,573.625,571.375,572.875,18381,44677
06/25/1965,572.375,573.625,570.625,572.875,20532,44422
06/28/1965,573.625,575.125,571.5,573.75,18043,44233
06/29/1965,572.375,572.625,567.375,568.125,16875,44804
06/30/1965,568.75,570.75,566.625,569.75,23393,44196
07/01/1965,569.75,571.625,569,569.375,23085,44982
07/02/1965,568.625,569.625,566.625,567.375,16080,45506
07/06/1965,567.625,567.75,560.625,560.75,17528,46126
07/07/1965,559.75,563.625,558.375,563.375,25610,46804
07/08/1965,564.375,565.375,560.375,560.75,33373,48756
07/09/1965,560.375,562.75,559,562.625,27489,50978
07/12/1965,561.625,564,560,560.625,27306,51870
07/13/1965,561.375,564.375,561,564,27673,52314
07/14/1965,564.375,566.375,562,563,24821,52982
07/15/1965,563,564.125,561,561.625,37131,50403
07/16/1965,560.375,560.875,558.625,559,26600,49169
07/19/1965,558.75,558.75,556,556.875,31176,48042
07/20/1965,556.375,558.75,555.375,555.75,30603,45248
07/21/1965,555.375,558.375,555.375,558.375,25251,44243
07/22/1965,558.75,562.75,558.75,562.75,34619,45527
07/23/1965,563,563,560.5,562.125,11828,31114
07/26/1965,561.375,567,561.375,566.125,8969,31431
07/27/1965,564.875,569,564,567.625,15405,30475
07/28/1965,567.375,567.625,561.625,561.75,11889,30203
07/29/1965,561.375,562.625,560.75,562.125,13139,29419
07/30/1965,562.375,565.625,562.375,564.625,6352,29458
08/02/1965,563.625,563.625,560.75,561.375,9940,28187
08/03/1965,561.375,561.375,558.75,560.625,5450,28554
08/04/1965,559.75,560.625,558.625,559.625,9762,29885
08/05/1965,559.375,560.625,558.375,558.375,7178,30872
08/06/1965,558,559.875,557.875,559,7453,31315
08/09/1965,558,558.625,557.625,558.125,7121,30565
08/10/1965,558.375,558.625,556.75,556.875,3317,30815
08/11/1965,556.625,559.625,556,559.125,8751,30957
08/12/1965,559.375,559.875,557.375,557.625,9094,29879
08/13/1965,557.875,559.875,557.875,558.875,7842,29472
08/16/1965,559,559.75,557,557.5,8645,30478
08/17/1965,556.75,557.625,556.375,557,8112,30770
08/18/1965,557,557,555.625,556,7738,30461
08/19/1965,555.625,557.5,555.625,556.375,6102,30857
08/20/1965,556.75,557,554.875,555.375,8297,31267
08/23/1965,555,555.75,554.625,555.625,10548,81242
08/24/1965,555.625,556.625,555.125,556.25,9931,82366
08/25/1965,556.125,556.75,555.875,556.625,11893,82575
08/26/1965,556.75,557.75,556.75,557,10435,85179
08/27/1965,557.625,558,556.625,557.75,16171,85346
08/30/1965,558,559,557.625,559,12629,86181
08/31/1965,559,559,557,557,16584,85437
09/01/1965,557.125,558.75,556.625,558.625,20194,86726
09/02/1965,558.625,559.625,557,557.125,19646,88835
09/03/1965,557.625,558.625,557.125,558.25,17988,88511
09/07/1965,559,559.125,556.625,556.625,13138,89627
09/08/1965,557,557.625,556.75,557.125,20724,90685
09/09/1965,557.125,557.125,556,556.25,10297,90263
09/10/1965,556.625,557,556.25,556.75,15564,91580
09/13/1965,556.625,556.625,555.125,555.75,9539,91050
09/14/1965,556,557.625,555.75,557.125,15349,92955
09/15/1965,558,558,556.625,557.75,16782,94576
09/16/1965,558.125,560.25,558.125,560,17779,93727
09/17/1965,560.125,560.625,558,558.125,29530,94173
09/20/1965,558.625,558.625,557.25,558,26874,93857
09/21/1965,558.625,559.625,557.25,559.25,17865,92071
09/22/1965,560.625,565.25,560.625,564.125,27824,94356
09/23/1965,563,563,560.625,560.625,58142,93770
09/24/1965,560.75,560.75,558.625,558.75,33862,93752
09/27/1965,559.625,562,559.625,560.875,23212,93212
09/28/1965,559.75,559.75,557.125,557.125,24832,95782
09/29/1965,557,558.625,557,558,28042,91857
09/30/1965,559,559.75,557.75,558.125,22978,91393
10/01/1965,558,558,556.625,556.75,21213,90108
10/04/1965,556.125,556.125,555,555.125,21132,88881
10/05/1965,555.125,556.875,555.125,556.875,23474,86579
10/06/1965,556.125,557.625,555.625,555.625,23459,85383
10/07/1965,556,556.875,555.875,556.25,20024,83084
10/08/1965,556.125,558.125,556.125,558.125,14561,84185
10/11/1965,558.125,559,557.625,557.625,20769,82431
10/12/1965,556,557,555.875,556.625,22895,79886
10/13/1965,557,557.625,556.25,557,24174,80728
10/14/1965,557,557.75,556.625,556.75,17131,75736
10/15/1965,557,557.125,556.25,556.625,14876,74578
10/18/1965,556,556.125,555.625,555.625,14145,73796
10/19/1965,555.625,557.625,555.625,557,19194,71359
10/20/1965,557.625,558.125,557.125,557.625,17973,68350
10/21/1965,557.875,559.625,557.875,559.125,16277,67161
10/22/1965,559.125,559.625,558.125,559.125,21570,66618
10/25/1965,559.375,559.625,558.5,558.625,7627,70358
10/26/1965,558.625,558.875,558.125,558.25,8780,69653
10/27/1965,558.25,559.25,557.875,558.5,7467,69236
10/28/1965,558.625,559.375,558.5,558.5,18596,65457
10/29/1965,558.625,558.75,558.25,558.625,10389,64960
11/01/1965,558.375,559.375,558.25,559.125,11790,66359
11/02/1965,559.625,560.875,559.25,560.375,14279,68608
11/03/1965,560.625,561.75,559.625,559.75,20175,66554
11/04/1965,559.875,560.625,559.5,560.375,20715,68912
11/05/1965,560.625,561.125,559.875,560.375,16034,68038
11/08/1965,560.25,560.5,559.375,560.5,15321,67627
11/09/1965,560.625,561.5,560.625,560.875,13876,70347
11/10/1965,560.75,561.25,560.5,560.875,13404,73175
11/11/1965,561.625,562.125,561.375,562.125,12799,76165
11/12/1965,562.125,563.5,562.125,563.375,11430,76870
11/15/1965,563.375,565.375,563.125,563.75,18598,76236
11/16/1965,563.5,564.125,562.875,564.125,28766,77071
11/17/1965,564.375,564.75,563.25,563.5,20451,76522
11/18/1965,563.125,563.625,562.375,563.625,24342,76754
11/19/1965,563.625,563.75,562.625,562.875,24297,78185
11/22/1965,562.75,563.625,562.5,562.875,14444,77044
11/23/1965,563.375,563.375,562.5,563.375,11463,77029
11/24/1965,563.5,563.625,562.375,562.375,12029,77065
11/26/1965,562.375,563.375,562.125,563.375,12252,75424
11/29/1965,563.625,564.625,563.25,564.375,7373,74481
11/30/1965,564.75,566.125,564.75,565.625,9347,73621
12/01/1965,565.875,567.625,565.75,567.5,20646,72872
12/02/1965,567.75,571.125,567.125,570.375,19852,70387
12/03/1965,569.75,570.625,568.375,569.75,26879,67582
12/06/1965,569.625,572.875,568.875,571.875,20674,66103
12/07/1965,571.875,573.625,571.625,573.375,20451,64838
12/08/1965,573.25,574.375,569.75,571.875,19741,63441
12/09/1965,572.375,573.625,570.625,571.125,23367,62514
12/10/1965,570.875,572.625,570.625,571.625,21749,62467
12/13/1965,572.125,574.375,572.125,574.375,15464,61768
12/14/1965,574.75,575.625,573.5,573.625,15182,60307
12/15/1965,573.625,573.625,571.75,572.25,13049,59332
12/16/1965,570.875,572.125,568.75,568.875,8151,57850
12/17/1965,569.75,571.5,569.75,571.375,9373,56959
12/20/1965,570.625,572.125,570.5,571.875,5933,56500
12/21/1965,573.125,573.375,572.25,572.875,7883,55391
12/22/1965,572.625,573.75,572.25,572.875,7408,54250
12/23/1965,572.5,573.125,572.125,572.625,12246,77340
12/27/1965,572.5,573.625,572.125,573.5,4093,77241
12/28/1965,574.125,574.25,572.625,573.75,6724,77660
12/29/1965,573.25,573.625,570.5,570.5,11814,77045
12/30/1965,571.25,572.5,570.5,571.75,16787,77199
01/03/1966,572.125,578.125,572.125,577.625,13510,75802
01/04/1966,578.5,579.75,576.25,576.5,28964,70055
01/05/1966,577.125,581.25,577.125,581.125,27502,67703
01/06/1966,581.5,582.125,579.625,580.5,23400,64839
01/07/1966,580.125,582.5,579.625,582.25,20170,65028
01/10/1966,582.625,583.5,581.125,581.125,21006,66183
01/11/1966,584.5,587.5,583.625,585.625,23579,65358
01/12/1966,586.25,588.625,585.375,588.5,28362,62371
01/13/1966,589.5,591.5,588.5,591.125,23089,62757
01/14/1966,591.125,592.125,589.25,591.625,29515,59429
01/17/1966,590.625,590.625,587.5,588.25,28854,57654
01/18/1966,588.625,594.5,586.25,594.125,21740,55011
01/19/1966,595.25,596.25,591.25,591.625,26222,55279
01/20/1966,592.125,594.375,591.625,594.125,24196,56002
01/21/1966,594.25,595.125,592.625,593.375,15972,55590
01/24/1966,594.5,595.125,593.75,594.25,14470,56762
01/25/1966,595.125,595.75,594.125,594.5,12843,56364
01/26/1966,591.125,592.25,588.625,588.625,11925,55760
01/27/1966,589.125,590.25,587.25,587.75,21146,53200
01/28/1966,588.625,592.375,588.625,592.375,16081,52797
01/31/1966,593.5,593.625,589.125,589.125,10995,50215
02/01/1966,588.625,590.5,588.125,590.375,12708,49536
02/02/1966,591.5,592.25,590.125,591.375,10332,49172
02/03/1966,591.125,591.625,589.5,589.5,9718,48558
02/04/1966,591.5,594.625,590.75,594.5,6784,48148
02/07/1966,595.5,599.125,595.5,598.125,16743,47099
02/08/1966,598.625,599.5,593.5,595.625,16242,45309
02/09/1966,597.5,600.125,597.125,599.625,18171,43138
02/10/1966,599.5,600.25,597.125,597.125,12472,42442
02/11/1966,598.625,599.25,596.5,597.5,11756,41610
02/14/1966,597.5,598.25,596.625,598.125,9300,41447
02/15/1966,598.5,599.25,597.125,598.375,8925,40156
02/16/1966,599.5,599.625,595.125,595.5,8826,38959
02/17/1966,595.25,597.125,593.75,595.625,13387,37560
02/18/1966,595.625,596.25,594.25,594.25,8277,37516
02/21/1966,593.125,593.5,590.625,591.5,6400,36328
02/23/1966,591.375,592.25,589.125,591.625,35162,85271
02/24/1966,590.625,590.625,587.125,587.125,34446,85319
02/25/1966,587.375,588.625,585.375,585.875,40582,83782
02/28/1966,585.125,586.625,583.625,583.625,42977,83850
03/01/1966,583.125,585.625,582.625,584.25,38389,83545
03/02/1966,584.625,587.5,584.625,586.625,31875,82971
03/03/1966,586.625,586.75,583.75,584.375,33785,84926
03/04/1966,584.625,587.375,584.625,587.375,39726,86593
03/07/1966,589.375,589.375,587.875,588.625,26030,86838
03/08/1966,589.375,589.375,586.5,586.875,23942,85226
03/09/1966,586.75,586.75,583.875,586.125,25933,84042
03/10/1966,585.75,587.75,585.125,587.25,34319,82884
03/11/1966,587.125,588.75,586.5,587.875,29805,81514
03/14/1966,587.875,589.25,587.125,587.5,33926,80565
03/15/1966,587.5,587.5,586.125,587.375,25059,79548
03/16/1966,587.375,587.75,586.625,587.25,23064,77725
03/17/1966,587.125,587.375,585.125,585.125,15468,77824
03/18/1966,585.75,588.625,585.625,587.75,16571,76077
03/21/1966,588.625,590.125,586.75,587.375,30851,73764
03/22/1966,587.625,588.375,586.125,586.75,32207,75424
03/23/1966,588.125,589.75,587.75,589.625,26365,75617
03/24/1966,590.5,590.625,589.25,590.625,26625,76023
03/25/1966,590.625,590.75,589.5,590.125,29380,74849
03/28/1966,589.75,589.75,588.125,588.75,20006,72691
03/29/1966,589.125,589.375,584.375,584.375,21008,71977
03/30/1966,585.75,587.625,584.75,587.25,30885,69624
03/31/1966,587.125,587.125,585.25,585.25,39348,69358
04/01/1966,588.625,589.25,586.875,588.375,23188,67542
04/04/1966,587.75,587.75,586.625,587.25,28883,66561
04/05/1966,587.125,589.75,586.375,589.625,13300,66604
04/06/1966,590.375,592.5,589.375,591.375,18411,64744
04/07/1966,591.125,592.625,590.125,591.875,34063,62768
04/11/1966,591.75,593.625,591.5,593.125,24436,61423
04/12/1966,595.125,596.625,594.125,594.5,14824,61583
04/13/1966,594.625,594.875,593.625,594.625,22005,58781
04/14/1966,594.625,595.875,593.625,593.875,14466,57152
04/15/1966,593.375,595.375,593.125,594.75,19060,53988
04/18/1966,595.625,597.625,595.625,597.375,13381,51889
04/19/1966,598.125,598.625,596.5,596.625,16830,49845
04/20/1966,596.625,597.375,595.875,597.25,18145,45273
04/21/1966,596.625,597.625,596.375,597.125,10910,43012
04/22/1966,596.625,597.125,595.625,596.625,10937,40979
04/25/1966,596.625,597.875,596.625,597.625,20535,82745
04/26/1966,602.625,607.625,602.625,605.625,25426,82526
04/27/1966,604.625,606.625,604.25,604.5,53094,85126
04/28/1966,604.375,607.625,604.375,606.625,34534,87488
04/29/1966,606.75,609.25,605.75,608.125,44504,92107
05/02/1966,609.125,609.5,606.375,606.625,48654,93847
05/03/1966,606.625,607.375,604.875,605.25,43471,96832
05/04/1966,605.125,605.125,600.625,601.625,44414,98049
05/05/1966,601.625,603.875,601.5,603.5,61830,96692
05/06/1966,603.125,603.125,599.75,601.625,37053,97231
05/09/1966,602.125,603.375,600.125,603.125,40639,95129
05/10/1966,602.125,604.125,602.125,602.25,30963,93046
05/11/1966,601.75,605.375,600.625,605.125,32165,93008
05/12/1966,604.625,606.625,603.625,604.5,42758,92538
05/13/1966,603.75,606.375,603.75,605.625,43979,91939
05/16/1966,605.625,606.25,603.375,603.375,30754,91180
05/17/1966,603.125,606.625,602.75,606.375,31934,89458
05/18/1966,607.375,607.375,604.875,605.875,43672,88227
05/19/1966,605.625,606.125,604.125,604.375,36217,87077
05/20/1966,603.625,606.625,603.5,605.75,30888,87488
05/23/1966,605.75,608.5,605.375,607.875,36193,85803
05/24/1966,608.125,609.5,606.5,606.625,43326,85181
05/25/1966,606.375,610.375,605.75,609.75,46203,83040
05/26/1966,610.375,611.625,609.5,610.375,42674,82314
05/27/1966,611.125,613.125,611.125,612.625,47443,80206
05/31/1966,612.75,615.375,612.25,615.25,37326,76296
06/01/1966,615.625,616.625,612.75,615.75,33884,75031
06/02/1966,614.125,617.375,614.125,616.5,47555,70576
06/03/1966,616.125,617.75,615.25,616.75,41081,68699
06/06/1966,615.125,618.375,613.125,613.375,28987,68715
06/07/1966,613.125,614.125,610.75,611.625,48073,67827
06/08/1966,611.375,613.75,611.375,612.625,51639,64839
06/09/1966,613.375,614.625,612.625,613.125,34411,64252
06/10/1966,615.125,615.625,613.5,614.75,29380,63058
06/13/1966,615.375,616.125,614.125,615.625,27250,61652
06/14/1966,616.375,620.375,616.375,619.75,23572,59997
06/15/1966,621.625,626.625,620.75,626.375,41917,56878
06/16/1966,627.125,635.75,625.375,629.75,43985,53352
06/17/1966,631.125,633.75,626.75,629.75,55372,49799
06/20/1966,634.125,640.125,634.125,639.375,34413,48080
06/21/1966,643.125,646.125,635.375,636.75,33176,47394
06/22/1966,636.625,639.75,634.375,638.625,38518,44806
06/23/1966,639.625,648.375,639.625,648.375,15305,38575
06/24/1966,648.125,654.125,645.75,651.625,26045,39026
06/27/1966,651.125,662.375,651.125,662.375,27205,36364
06/28/1966,663.75,669.75,657.75,662.125,22836,36431
06/29/1966,662.125,671.625,662.125,667.125,38630,36272
06/30/1966,668.625,673.375,668.125,668.125,25265,35807
07/01/1966,667.125,668.625,663.375,666.625,18957,34928
07/05/1966,664.125,670.75,664.125,668.125,17119,36101
07/06/1966,667.375,669.625,665.125,665.625,12199,34852
07/07/1966,664.125,665.625,656.125,656.125,16617,35555
07/08/1966,654.625,661.125,646.125,648.125,14914,34567
07/11/1966,650.625,654.125,648.125,652.625,34556,35192
07/12/1966,662.75,662.75,659.125,662.75,19587,35923
07/13/1966,665.125,665.125,659.375,664.125,17034,34911
07/14/1966,660.125,663.125,653.5,653.5,19463,35348
07/15/1966,653.125,653.75,644.125,651.125,15141,33267
07/18/1966,655.125,660.375,654.125,660.125,19018,31385
07/19/1966,658.625,661.125,653.625,656.375,17134,30274
07/20/1966,654.375,656.125,651.625,651.75,19051,29846
07/21/1966,650.375,650.625,645.125,646.125,15782,29988
07/22/1966,646.125,647.375,642.125,645.625,9584,28712
07/25/1966,651,656.375,651,656.125,5913,21049
07/26/1966,653,655.125,646.25,646.625,5043,20844
07/27/1966,643,643,639,641.375,7650,20391
07/28/1966,643.625,646,642.375,645.375,8035,20275
07/29/1966,643,647.625,642,646.125,5538,20375
08/01/1966,647.375,649.375,643.125,644,7962,20433
08/02/1966,642.375,649,641.125,648.625,6604,20571
08/03/1966,652,657.375,651.625,655.375,8528,20512
08/04/1966,654,656.375,653.125,654.375,9013,20028
08/05/1966,655,656.375,653.625,654.375,8325,20128
08/08/1966,655.125,657,652.125,656.625,8264,20562
08/09/1966,656.625,660,654.125,656.375,6381,20665
08/10/1966,654.375,656.375,653.125,653.375,9181,21236
08/11/1966,663,663.625,661.125,663.625,8322,22115
08/12/1966,666,666,661,662.125,6359,21950
08/15/1966,661.375,664,658.375,663.375,11167,22169
08/16/1966,664.375,667.375,662.625,665.625,10360,23124
08/17/1966,665.375,675.625,665.125,675,12243,22908
08/18/1966,679,680.625,665.375,666.375,15038,22213
08/19/1966,663,665.125,660,660.625,26348,24552
08/22/1966,659,663.625,657,660.375,21389,25757
08/23/1966,664.625,667.125,664,666.125,21596,63351
08/24/1966,666.625,669.625,666.625,667.75,23615,63152
08/25/1966,667.75,668.625,664.75,665,21811,64673
08/26/1966,664.125,666,662.875,665.625,19050,65338
08/29/1966,664.625,665.75,663,663.125,22849,67998
08/30/1966,662.625,664,660,661.125,16166,68753
08/31/1966,662.625,663.625,661.125,662.75,23670,67583
09/01/1966,663,665.75,662.875,664.75,21449,65696
09/02/1966,664.625,665.625,662.75,663.625,20898,66099
09/06/1966,663.625,665,662,663.125,23279,66229
09/07/1966,663.625,667,663.625,665,20920,66806
09/08/1966,664.625,666,664.25,665.625,25945,66330
09/09/1966,665.625,673.75,665.125,672.125,19673,65258
09/12/1966,662.625,662.625,662.625,662.625,32714,65255
09/13/1966,653.625,654.75,652.625,654.125,2132,65668
09/14/1966,655.625,656,653.75,655.25,36752,60722
09/15/1966,655,655.625,651.75,652.125,23671,61418
09/16/1966,652,652,649.75,650.75,24140,63103
09/19/1966,650.75,651.125,647.75,648,27488,61474
09/20/1966,648.625,650.125,648,649.125,19474,59974
09/21/1966,649.625,649.625,646.125,646.625,19452,59172
09/22/1966,646.125,646.25,642.75,645.125,21092,57318
09/23/1966,644.625,644.75,641.125,641.125,24795,59118
09/26/1966,642,642.625,638.75,641,21133,58639
09/27/1966,642.125,644.625,641.75,642.125,21115,58266
09/28/1966,641.125,641.125,639.25,640,21796,56353
09/29/1966,640,643,640,641.25,20881,56393
09/30/1966,641.75,644.125,641.75,643.625,20120,56675
10/03/1966,643.75,644,640.625,640.625,18524,55892
10/04/1966,639.75,639.75,636.625,636.625,18066,55994
10/05/1966,636.125,636.75,634.25,635.125,27943,56017
10/06/1966,634,636.75,634,635.25,25708,52642
10/07/1966,636,638.75,635.125,638.125,19605,51794
10/10/1966,639.75,641,639.125,639.625,25403,50475
10/11/1966,639.625,639.875,638,638.75,18911,48955
10/12/1966,636.625,636.75,634.125,634.25,20225,47315
10/13/1966,635.625,636.75,634.25,636.25,21666,46490
10/14/1966,637.125,640,636.75,639.75,20908,46759
10/17/1966,641.625,645,641.625,643.875,22706,45826
10/18/1966,644.625,645.625,642.875,643,26559,44741
10/19/1966,643.625,643.75,640.125,641.125,23162,43609
10/20/1966,641,643.625,640,643.125,17576,42041
10/21/1966,644.625,645,642,642,20967,43112
10/24/1966,640.125,640.125,636.625,636.625,9542,53997
10/25/1966,637.125,638.125,635.875,638.125,15079,54046
10/26/1966,639.625,640.125,637.875,638.125,10070,54710
10/27/1966,637.75,637.75,635.625,635.875,9445,55880
10/28/1966,635.125,635.625,634.125,634.375,10025,57345
10/31/1966,634.125,637.625,634.125,637.625,12830,58580
11/01/1966,637.75,638.125,634.125,634.375,16705,60540
11/02/1966,635.125,637.125,634.625,637.125,14985,61405
11/03/1966,637.625,638.625,635.75,638.5,12970,64485
11/04/1966,638.75,640.375,637.625,638.125,13565,63670
11/07/1966,637.625,638.75,636.125,636.75,14925,62700
11/09/1966,635.125,636.625,634.375,634.5,11440,62825
11/10/1966,633.75,634.625,633.625,633.875,10335,63005
11/11/1966,635.375,638.125,634.625,637.875,13000,65940
11/14/1966,638.625,641.625,637.75,638.625,15350,67425
11/15/1966,640.375,640.625,637.625,638.125,23730,69595
11/16/1966,638.625,639.375,637.875,638.375,17170,72165
11/17/1966,638.625,639.375,637.75,638.125,19135,75090
11/18/1966,638.5,640.625,638.375,640.25,16545,75065
11/21/1966,640.625,642.75,640.25,642.5,25655,74425
11/22/1966,641.625,641.625,639.75,640.875,26360,73630
11/23/1966,640.375,640.625,639.625,639.625,21360,70135
11/25/1966,639.625,639.625,637.125,637.25,14540,70840
11/28/1966,636.375,636.875,635.625,636.625,17535,68970
11/29/1966,637.125,639.375,637.125,638.625,15310,69280
11/30/1966,639.375,641.625,639.375,641.5,14670,67765
12/01/1966,641.625,642.75,640.75,641.375,22120,67305
12/02/1966,641.625,644.375,641.625,642.375,23405,64810
12/05/1966,642.625,643.5,642.125,643.25,20040,61975
12/06/1966,643.125,644.375,641.5,641.625,10985,61540
12/07/1966,641.125,642.375,640.375,642.125,14410,61420
12/08/1966,643.125,644.75,643.125,644.25,11255,60685
12/09/1966,645.375,645.375,643.25,643.875,17270,59305
12/12/1966,643.375,644.375,642.625,644.375,11295,58020
12/13/1966,645.125,645.125,642.875,643.25,9935,57000
12/14/1966,642.125,642.75,641.375,641.875,12940,55740
12/15/1966,641.625,642.625,641.375,642.125,13030,56470
12/16/1966,642.625,643.625,642.375,643.625,8620,56970
12/19/1966,644.125,644.625,642.625,643.625,9645,57590
12/20/1966,643.625,643.625,641.625,642.5,9170,55950
12/21/1966,641.625,641.625,639.125,639.375,8305,54270
12/22/1966,639.125,640.625,638.625,640.25,11515,53290
12/23/1966,639.125,639.25,637.625,638.125,7835,68470
12/27/1966,638.125,638.75,637.75,638.5,8450,69740
12/28/1966,639.125,640.375,638.75,640.25,6170,71755
12/29/1966,640.75,640.75,637.625,637.75,7540,70700
12/30/1966,637.25,637.625,636.75,637.375,9835,70805
01/03/1967,638.125,638.375,635.625,636.25,12110,70790
01/04/1967,635.625,636.625,634.625,636.5,17820,66655
01/05/1967,635.75,636.875,635.625,635.875,12740,64625
01/06/1967,636.125,637.375,635.5,636.625,9595,65770
01/09/1967,636.625,636.625,635.625,636.375,10285,63270
01/10/1967,635.75,636.25,634.25,634.5,6175,61920
01/11/1967,634.125,635.625,633.625,635.5,7700,62660
01/12/1967,635.625,636.875,634.75,636.625,10025,62100
01/13/1967,636.75,637.625,635.875,636.5,12625,60735
01/16/1967,635.625,635.75,632.75,633.125,16490,60680
01/17/1967,631.75,633.25,631.625,632.25,14545,58370
01/18/1967,632.75,633.75,632.125,632.5,13585,57980
01/19/1967,633.125,635.125,632.75,634.125,10865,59385
01/20/1967,634.75,635.625,634.125,634.625,15905,60245
01/23/1967,633.75,636.125,633.75,635.875,18210,59485
01/24/1967,635.75,636.625,635.625,636.375,11250,58330
01/25/1967,634.75,635.625,634.125,635.25,9365,56805
01/26/1967,635.125,637.125,634.5,636.875,12660,56525
01/30/1967,638.125,638.875,637.75,638.625,11135,55990
01/31/1967,638.125,638.375,636.125,636.25,16610,54805
02/01/1967,635.625,637.375,634.75,637.25,17430,53230
02/02/1967,637.375,637.875,636.625,636.875,8615,52270
02/03/1967,636.125,636.75,635.625,635.75,5420,51170
02/06/1967,635.625,635.75,633.625,634.375,4365,50590
02/07/1967,634.125,634.875,633.75,634.75,7460,49850
02/08/1967,634.625,634.75,633.625,633.75,4795,49850
02/09/1967,633.375,633.875,633.125,633.75,4635,49770
02/10/1967,633.375,633.375,631.75,632.375,6475,48855
02/13/1967,632.125,632.5,630.375,630.75,7545,47015
02/14/1967,630.625,630.875,629.625,630.875,7110,49995
02/15/1967,630.75,632.25,630.5,631.625,8305,45975
02/16/1967,631.625,632.875,631.625,632.75,4225,45760
02/17/1967,633.125,633.5,632.125,632.5,4805,44655
02/20/1967,632.625,633.625,632.625,633.625,5620,43470
02/21/1967,633.625,633.875,632.625,633.625,4590,42330
02/23/1967,634,634.625,633.625,633.625,6410,57635
02/24/1967,633.125,634,632.75,633.875,8820,58565
02/27/1967,634.625,634.625,632.75,633.75,7270,59970
02/28/1967,633.625,635.75,633.125,634.75,10215,59865
03/01/1967,635.125,637.875,634.75,637.25,13405,58205
03/02/1967,639,639,636.625,636.625,16050,56535
03/03/1967,636,636.125,635.25,635.875,15820,56565
03/06/1967,636.625,637.125,636,636.625,9790,56505
03/07/1967,636.125,637.125,636,637,7945,57380
03/08/1967,636.75,636.75,635,635.125,9960,58070
03/09/1967,635,635.125,634.625,635.125,10785,57720
03/10/1967,635.125,635.625,634.75,635,6355,57615
03/13/1967,635,636.875,635,635.625,6995,56845
03/14/1967,635.625,636.125,635,635.125,9930,55185
03/15/1967,635,636,634.875,635.75,7410,53920
03/16/1967,636.125,636.625,635.75,636.125,7125,52795
03/17/1967,636.625,637.625,635.625,637.25,5685,52620
03/20/1967,637,637.75,636.125,636.25,7920,51580
03/21/1967,634.625,634.75,633,633.625,10900,52555
03/22/1967,633,633.625,632.75,633,6142,51125
03/23/1967,633,633.625,632.625,632.875,5225,51025
03/27/1967,632.625,633,631.875,632,3200,50370
03/28/1967,632.125,632.25,631.625,631.875,4965,48605
03/29/1967,631.75,633,631.625,632.625,3710,48610
03/30/1967,632.75,633.125,632.75,632.875,4695,47150
03/31/1967,632.875,633.25,632.625,633.125,3045,47140
04/03/1967,632.625,632.875,632.125,632.25,2065,46340
04/04/1967,632.625,633,632.625,632.625,2375,46050
04/05/1967,632.625,633,632.25,632.875,4120,45150
04/06/1967,632.625,633.625,632.625,633.125,4145,44500
04/07/1967,633.625,634.875,633.625,634.125,4930,43380
04/10/1967,633.875,634.125,633,633.125,10465,41420
04/11/1967,632.75,634,632.625,633.875,5135,40725
04/12/1967,633.75,634.125,632.125,632.125,5120,39365
04/13/1967,632.125,632.25,631.125,631.75,7035,37180
04/14/1967,631.75,632.625,631.625,632.25,8145,36210
04/17/1967,632,632.25,631.625,631.625,5115,35575
04/18/1967,631.875,632.625,631.75,632.25,4415,34305
04/19/1967,632.625,632.75,632,632.625,5100,33320
04/20/1967,632.25,633,632.25,632.625,5715,32635
04/21/1967,632.625,632.625,632,632,3620,31080
04/24/1967,631.75,631.875,631.625,631.625,3465,56575
04/25/1967,632.375,632.375,630.375,630.625,2965,56380
04/26/1967,630.5,630.875,629.125,629.625,7555,56905
04/27/1967,629.125,629.25,628.5,628.625,10660,58550
04/28/1967,628.625,629.625,628.5,629.5,10550,56690
05/01/1967,629.375,629.625,629.125,629.5,9640,55325
05/02/1967,629.375,629.625,628.875,628.875,5675,55025
05/03/1967,628.625,628.625,628.125,628.625,5565,54405
05/04/1967,628.625,628.75,628.25,628.625,4905,53685
05/05/1967,628.5,629.875,628.25,629.625,3250,53125
05/08/1967,629.75,629.75,629.25,629.625,6015,52565
05/09/1967,629.75,630.375,629.75,629.875,3295,51640
05/10/1967,629.625,629.875,629.625,629.625,3330,51085
05/11/1967,629.375,630.75,629.375,630.125,3030,51020
05/12/1967,630.125,630.75,630.125,630.5,6515,49305
05/15/1967,630.625,630.625,629.375,629.75,5735,48125
05/16/1967,629.75,629.875,629.25,629.5,3630,46975
05/17/1967,629.375,629.75,628.75,629.625,3085,46570
05/18/1967,629.375,630.25,629.25,629.5,4105,46020
05/19/1967,629.5,631.625,629.375,631.5,4910,46195
05/22/1967,632.125,632.125,630.875,631.75,11715,44105
05/23/1967,633.625,636.375,633.625,635.625,5170,43235
05/24/1967,635.625,635.625,633.375,634.375,13860,41565
05/25/1967,633.375,633.625,631.875,632.375,9950,41115
05/26/1967,632.125,633.625,632.125,633.625,6630,40135
05/29/1967,632.625,632.625,631.5,631.875,5105,39840
05/31/1967,632.375,634.125,632.375,633.625,4265,39075
06/01/1967,633.625,634.625,632.5,632.625,6990,37885
06/02/1967,632.625,633.375,632.375,632.75,6470,36385
06/05/1967,640.125,642.625,637.125,637.375,8025,35470
06/06/1967,637.125,637.125,634.75,634.875,12725,33350
06/07/1967,633.75,634.125,632.375,632.875,8195,32220
06/08/1967,633.875,633.875,632.5,633.125,7235,31395
06/09/1967,631.625,632.625,631.375,632.25,4550,32160
06/12/1967,631.375,631.75,629.875,631.25,8030,29650
06/13/1967,631.375,632.375,631.375,631.75,9845,28875
06/14/1967,631.75,632.125,631.375,631.625,7295,27940
06/15/1967,631.75,633.75,631.625,633.5,4620,27895
06/16/1967,633.125,633.75,632.625,633.125,8870,25700
06/19/1967,632.75,632.875,631.5,631.5,6265,23740
06/20/1967,631.75,634.25,631.375,633.25,5750,23055
06/21/1967,633.25,634.625,633.25,634.5,7255,23070
06/22/1967,633.125,633.125,631.75,632.375,9570,20545
06/23/1967,632.125,632.375,631.375,631.375,4285,24665
06/26/1967,631.625,632.125,631.375,631.625,2495,24755
06/27/1967,631.5,632.25,631.5,631.625,3255,25000
06/28/1967,631.625,631.625,630.625,630.625,2390,24825
06/29/1967,630.5,630.625,629.25,629.5,3500,24995
06/30/1967,629.25,630.375,628.75,629.25,4075,24900
07/03/1967,629.25,629.25,628.5,628.75,4085,25950
07/05/1967,629.125,629.375,628.625,628.625,1970,26535
07/06/1967,629.25,630.5,629.25,629.625,2090,26275
07/07/1967,630.25,630.625,628.375,628.625,6870,26465
07/10/1967,628.5,629.125,627.25,627.375,5680,27750
07/11/1967,627.125,627.625,626.75,627.25,3800,27380
07/12/1967,627.125,629.625,626.25,628.125,6560,27360
07/13/1967,628.5,629.625,628.5,629.625,7595,28545
07/14/1967,630.625,630.625,629.5,630.125,5435,28320
07/17/1967,630.5,630.5,629.125,629.75,6950,27885
07/18/1967,629.375,630.5,628.5,628.5,5890,27140
07/19/1967,627.625,628.375,627.625,628.25,9400,27880
07/20/1967,627.75,628.5,627.5,627.75,7870,28510
07/21/1967,628.25,628.25,627.25,628.125,10545,27165
07/24/1967,625.25,625.375,624.375,624.625,985,12345
07/25/1967,625.25,625.25,624.625,625.25,2840,12665
07/26/1967,625.5,626.125,625.375,625.5,1550,12750
07/27/1967,625.625,626,625.375,625.625,1885,13040
07/28/1967,625.375,625.625,625.125,625.625,1085,12970
07/31/1967,625.625,625.625,625.125,625.125,1095,12910
08/01/1967,625.125,625.125,624.625,624.625,1185,13145
08/02/1967,624.5,625.125,624.5,625,1325,13190
08/03/1967,624.5,627.25,624.5,625.625,1560,12500
08/04/1967,625.625,626.625,625.125,626.125,2510,12495
08/07/1967,625.5,625.5,624.625,625.25,1010,12315
08/08/1967,625.5,625.625,624.625,625.375,1100,12275
08/09/1967,625.25,625.25,623.625,624,1240,12160
08/10/1967,623.625,623.625,623,623,2600,12400
08/11/1967,623.5,624,623.25,623.25,1650,11810
08/14/1967,623.125,623.5,623.125,623.375,755,11925
08/15/1967,623.25,625.375,623.125,625.375,715,12055
08/16/1967,626,626.625,625.375,626.25,3860,11430
08/17/1967,627.125,627.625,626.5,626.625,3180,12015
08/18/1967,627.375,629,627,628.625,2830,12720
08/21/1967,628.375,628.625,626.625,628.125,3650,13740
08/22/1967,628.375,629,626.625,628.625,4030,14490
08/23/1967,630.125,630.25,629.25,629.5,11430,47785
08/24/1967,629.375,630.375,629.125,630.125,5300,46850
08/25/1967,629.875,630.25,629.5,629.5,6525,46520
08/28/1967,629.125,629.25,628.25,628.625,4220,47075
08/29/1967,628.5,629.25,628.25,629.125,6870,46365
08/30/1967,629.875,631.125,629.875,630.125,7040,44950
08/31/1967,630,631,629.875,630.25,11525,44050
09/01/1967,630.125,630.25,629.5,629.5,5540,44205
09/05/1967,629.25,630.25,628.375,629.875,4845,44705
09/06/1967,629.25,630.875,629,630.5,8455,44835
09/07/1967,630.25,630.25,629.25,629.5,8575,45820
09/08/1967,629.25,629.875,629.125,629.25,5910,46025
09/11/1967,629.125,629.25,628.125,629.125,6025,46680
09/12/1967,628.625,629.125,628.625,628.625,6985,47255
09/13/1967,628.875,629.5,628.875,629.25,6470,47480
09/14/1967,629.625,629.875,629.25,629.5,6975,48415
09/15/1967,629.375,629.625,629,629.125,4525,49025
09/18/1967,628.875,629.875,628.5,629.375,5150,49535
09/19/1967,630.25,630.875,629.875,630.875,7525,49595
09/20/1967,630.875,631.5,629.25,629.375,8690,49840
09/21/1967,629.875,630.125,629,629,13895,49830
09/22/1967,628.875,629.125,627.5,627.625,9500,48810
09/25/1967,627.125,627.125,624.5,624.875,15605,48695
09/26/1967,625.25,626.25,625,626.25,21100,52040
09/27/1967,626.875,626.875,625.5,626.25,11035,50610
09/28/1967,626.125,626.125,624.625,625.25,14275,51000
09/29/1967,625.125,625.125,624.375,624.5,16155,49260
10/02/1967,623.875,624.125,623.125,623.25,10775,47080
10/03/1967,623.125,624.875,623.125,623.25,12355,47105
10/04/1967,623.875,625.875,623.875,624.625,13570,45595
10/05/1967,625.125,626.875,625.125,626.25,16095,44940
10/06/1967,627,628.875,627,628.25,10100,44785
10/09/1967,628.375,629,627.375,628,20235,46650
10/10/1967,627.625,628.375,627.375,628.125,9810,47230
10/11/1967,627,627.25,626.25,626.875,10170,46235
10/12/1967,626.625,627.875,625.375,625.5,8855,46285
10/13/1967,625.5,625.875,625,625.25,18305,44165
10/16/1967,626.25,626.5,625.625,626.25,13380,42895
10/17/1967,626.25,627,626,626.125,9625,43185
10/18/1967,625.875,626.375,625.375,626.25,10170,44105
10/19/1967,625.875,626.125,625,625.125,8260,45095
10/20/1967,624.875,624.875,624.125,624.125,11960,43865
10/23/1967,624.25,624.375,623.75,623.875,5895,45085
10/24/1967,624.5,625.625,624.25,625.375,6925,45800
10/25/1967,625.625,626,625.375,625.75,5445,45425
10/26/1967,626,626.5,625.75,626,6655,46135
10/27/1967,626,626,624.75,625,6015,46725
10/30/1967,625.25,625.25,624.5,624.625,3230,47110
10/31/1967,624.625,625.375,624.625,625,3450,47665
11/01/1967,625.5,625.625,624.5,624.625,6580,47870
11/02/1967,624.75,625.625,624.75,625.625,5530,47920
11/03/1967,626.25,626.875,625.875,626.25,5140,48230
11/06/1967,625.75,625.75,624.75,624.875,4995,48955
11/07/1967,624.75,625,624.625,624.75,4010,48780
11/08/1967,624.75,625.625,624.625,625.625,3765,48515
11/09/1967,627.25,627.25,625.625,626.625,6475,48670
11/10/1967,626.625,626.625,625.875,626.25,5200,50595
11/13/1967,626.25,626.875,625.75,626.625,5200,50595
11/14/1967,626.625,626.875,626.5,626.625,6470,51470
11/15/1967,626.375,626.375,625.625,625.625,6600,51450
11/16/1967,625.625,626,625.625,625.75,9415,52455
11/17/1967,626.25,626.875,625.875,626.625,5230,52905
11/20/1967,625.875,626.625,624.625,624.75,11075,54895
11/21/1967,624.875,625.5,624.25,624.375,15915,56645
11/22/1967,624.25,624.5,623.5,624,10150,56190
11/24/1967,624.625,626.25,624.625,625.5,9075,55205
11/27/1967,624.875,624.875,624.25,624.25,10450,54260
11/28/1967,624,624.25,623.625,623.75,3955,54200
11/29/1967,623.625,623.875,623.25,623.375,3825,53580
11/30/1967,623.25,623.875,623,623.75,3490,53430
12/01/1967,623.75,624.375,623.75,624,5390,53180
12/04/1967,624,624.375,623.5,623.625,4905,53595
12/05/1967,623.5,623.875,623.25,623.75,3435,52645
12/06/1967,623.875,624.625,623.875,624,3880,52790
12/07/1967,624.25,624.625,623.875,624.625,4255,53130
12/08/1967,624.625,625.25,624.5,624.875,2400,53205
12/11/1967,625,625.625,624.875,625.625,2890,52820
12/12/1967,625.75,626.25,625.625,625.75,3310,52420
12/13/1967,625.5,625.625,624.75,624.75,2865,51650
12/14/1967,624.875,625,624.625,624.75,2805,51225
12/15/1967,624.75,626.25,624.75,625.875,3225,50550
12/18/1967,625.625,626.25,625.375,625.5,5740,49195
12/19/1967,625.25,625.875,625,625.875,3890,48020
12/20/1967,625.625,626,625.25,625.25,2870,47810
12/21/1967,624.75,624.875,624.25,624.875,2580,47420
12/22/1967,624.75,625.25,624.625,625.25,5245,45175
12/26/1967,624.875,624.875,624.375,624.375,1065,54630
12/27/1967,624.125,624.625,624.125,624.5,2200,54615
12/28/1967,624.625,625,624.375,624.625,3520,54535
12/29/1967,624.5,624.75,624.375,624.5,5020,55640
01/02/1968,624.625,624.625,623.75,623.75,7210,58710
01/03/1968,623.375,623.75,623.375,623.5,11690,54280
01/04/1968,624,624.625,624,624,9805,52880
01/05/1968,624,624.125,623.75,623.75,9745,52910
01/08/1968,623.875,624.625,623.875,624.125,7375,52670
01/09/1968,624.375,624.625,624.375,624.5,4080,52235
01/10/1968,624.5,624.875,624.5,624.875,2515,52460
01/11/1968,625.375,625.75,624.75,625.625,5025,52600
01/12/1968,625.75,626.75,625.75,626.375,6075,51895
01/15/1968,626.5,627.125,626.5,627.125,6730,52035
01/16/1968,627,627.375,626.625,626.625,3735,51020
01/17/1968,627.375,627.625,627.125,627.625,4510,51995
01/18/1968,627.625,627.75,627.375,627.625,6910,51330
01/19/1968,627.625,627.625,626.5,626.625,6070,50945
01/22/1968,626.375,626.625,626,626.5,6360,49555
01/23/1968,626.625,627.125,626.625,627,5295,49655
01/24/1968,627.5,627.75,627,627.125,4670,47490
01/25/1968,627.375,628.625,627,628.375,4595,47405
01/26/1968,628.125,629,628.125,628.5,8145,47760
01/29/1968,628.5,628.875,627.75,627.75,5365,46745
01/30/1968,627.625,627.625,626.75,627,3350,46405
01/31/1968,626.875,627.625,626.75,627.625,3000,46155
02/01/1968,627.625,628.75,627.625,628.75,3245,45925
02/02/1968,628.75,629,628.125,628.125,4505,45625
02/05/1968,628.125,628.125,627,627,3855,44290
02/06/1968,627.125,627.75,626.875,627.125,3690,43750
02/07/1968,627.125,627.625,626.875,626.875,3580,43660
02/08/1968,627,627.5,626.625,627.5,4530,41575
02/09/1968,627.5,627.625,626.75,626.875,3815,40985
02/13/1968,626.75,626.875,626.625,626.875,4910,40370
02/14/1968,626.875,627.125,626.625,626.875,5160,38875
02/15/1968,627,627.375,626.75,627.375,5160,37920
02/16/1968,627.375,627.625,626.875,627.625,3810,36560
02/19/1968,627.5,627.5,627,627,2560,35665
02/20/1968,627,627.375,626.625,627.125,3850,35050
02/21/1968,627.125,627.375,626.875,626.875,2680,34655
02/23/1968,626.375,626.625,626,626.375,1795,64740
02/26/1968,626.125,626.625,625.875,626.375,3140,63890
02/27/1968,626,626,625.625,625.75,5270,64465
02/28/1968,625.625,625.75,625.5,625.5,3650,63790
02/29/1968,625.5,625.75,625.375,625.5,5390,63755
03/01/1968,625.5,626.5,625.5,626.375,10360,66035
03/04/1968,626.5,626.625,625.875,625.875,4730,66340
03/05/1968,625.875,626,625.625,625.875,2880,66020
03/06/1968,626,626.5,625.75,626,1980,66325
03/07/1968,625.875,626,625.75,626,3295,66225
03/08/1968,625.875,626.625,625.75,626.375,5780,66770
03/11/1968,626,626,625.625,625.75,3185,65965
03/12/1968,625.75,626.625,625.75,626.5,3110,65545
03/13/1968,626.625,627.125,626.5,626.625,4700,64530
03/14/1968,627,627.5,626.5,626.875,5130,64075
03/15/1968,627.625,627.625,625.625,625.625,10585,63200
03/18/1968,624.75,624.75,623.125,623.5,9530,63120
03/19/1968,623.75,623.75,622.75,623.5,10210,61195
03/20/1968,623.625,623.625,622.75,623,4700,60780
03/21/1968,623.5,623.75,623.125,623.5,5940,60420
03/22/1968,623.625,623.875,623.5,623.75,2945,59965
03/25/1968,623.625,623.625,622,622.5,2170,59155
03/26/1968,622,622.625,621.875,622.125,6120,57805
03/27/1968,622.375,622.75,622.125,622.625,4850,56740
03/28/1968,622.875,623,622.625,622.75,3885,56035
03/29/1968,622.875,622.875,622.375,622.375,2585,55900
04/01/1968,622.625,622.625,621.625,621.625,2815,54700
04/02/1968,621.625,621.75,620.625,620.625,4025,52995
04/03/1968,620.625,621.625,619.875,620.125,6745,50560
04/04/1968,620.375,620.75,619.625,620.125,7130,49270
04/05/1968,620.375,620.75,619.875,620.625,7040,47130
04/08/1968,620.375,621,620.375,620.625,3355,46290
04/10/1968,620.625,621.125,620.625,620.75,2655,45720
04/11/1968,620.5,621,620.375,620.875,2890,44420
04/15/1968,620.75,620.875,618.625,618.625,2880,43860
04/16/1968,618.625,619.125,618.375,619,7465,41640
04/17/1968,619.125,619.625,619.125,619.625,6785,38590
04/18/1968,619.625,620.625,619.5,620.5,3690,38225
04/19/1968,620.125,621.5,620.125,621.375,2475,37765
04/22/1968,621.125,621.375,620.5,620.625,4235,35425
04/23/1968,620.625,620.875,620.25,620.75,4320,43035
04/24/1968,620.75,620.75,620.125,620.625,5340,43500
04/25/1968,620.125,620.75,620,620.75,5035,42420
04/26/1968,620.75,621,620.125,621,4735,42830
04/29/1968,620.875,621.125,620.625,620.75,6550,44140
04/30/1968,621,621.125,620.125,620.25,11715,45105
05/01/1968,620.125,620.25,619.625,620.125,6550,45495
05/02/1968,620,620.25,619.75,620.125,10445,47460
05/03/1968,620.125,620.75,619.875,620.75,2690,47455
05/06/1968,620.625,620.625,620,620,3330,47905
05/07/1968,620,620.125,619.75,619.875,3030,47300
05/08/1968,619.875,619.875,619.125,619.75,5745,47580
05/09/1968,619.875,620.25,619.625,620.125,5945,48005
05/10/1968,620,620.75,619.875,620.625,5570,47560
05/13/1968,620.625,620.625,619.625,619.875,6930,47960
05/14/1968,619.625,620.125,619.625,620.125,4050,47780
05/15/1968,619.875,620.25,619.625,619.625,4830,48185
05/16/1968,619.875,620,619.75,619.875,5575,48005
05/17/1968,620,620.125,619.25,619.75,5995,48635
05/20/1968,619.625,619.75,619,619,7770,48880
05/21/1968,618.75,619,618.25,618.625,5910,50130
05/22/1968,618.25,618.875,618.125,618.75,9855,50300
05/23/1968,618.75,619.125,618.625,619.125,5005,50615
05/24/1968,619.125,619.125,618.25,618.625,4060,50505
05/27/1968,618.25,618.875,618.125,618.125,6170,49200
05/28/1968,618.125,618.125,617.625,617.625,3155,48980
05/29/1968,617.625,617.625,617.125,617.625,7730,48110
05/31/1968,617.625,617.625,617,617.125,7325,46095
06/03/1968,617,617,616.125,616.25,5490,45245
06/04/1968,616.125,616.625,616,616.625,6995,43795
06/05/1968,616.625,617.25,616.625,617.125,7790,42195
06/06/1968,617.25,618.25,617.25,618.25,3855,42005
06/07/1968,618.125,618.125,617.75,617.75,3990,39890
06/10/1968,617.625,618.75,617.25,617.625,4060,40100
06/11/1968,617.625,618,616.75,616.875,7140,38175
06/12/1968,616.75,616.875,616.25,616.625,4660,37800
06/13/1968,616.25,616.625,616,616.625,4970,37205
06/14/1968,616.625,617,616.125,616.625,2915,37460
06/17/1968,616.125,616.25,615.125,615.125,2975,36505
06/18/1968,615,615,613.25,613.875,5280,34945
06/19/1968,613.625,613.625,611.625,611.75,6380,33535
06/20/1968,611.625,612,611,611.625,8050,31205
06/21/1968,611.125,611.625,610.75,611.625,7825,28590
06/24/1968,611.75,612.125,611.125,611.125,4225,20190
06/25/1968,610.625,610.75,610,610.625,3390,20595
06/26/1968,610.125,611.125,610.125,610.625,5010,21085
06/27/1968,610.125,612.875,610.125,612.75,2890,20660
06/28/1968,612.75,613.75,611.875,613.5,7480,22540
07/01/1968,613.125,613.875,612.125,613.5,10335,22120
07/02/1968,612.875,613,611.625,611.875,6170,21905
07/03/1968,611.625,612.125,611.5,611.75,6000,22380
07/05/1968,612.125,612.5,611.625,612.125,5065,21995
07/08/1968,612.125,612.125,611.5,611.5,1950,22580
07/09/1968,611.125,612.125,611,612.125,3535,22630
07/10/1968,612.75,613,612.5,612.5,3590,22935
07/11/1968,611.875,612.75,611.625,611.625,4905,23175
07/12/1968,611.625,612.625,611,611.875,5420,23535
07/15/1968,613.5,614.125,612.875,613.125,7365,22955
07/16/1968,612.875,613.125,612.125,612.625,7525,23820
07/17/1968,612.625,613,612.5,612.75,4885,24160
07/18/1968,612.875,613.5,612.625,612.625,4555,23915
07/19/1968,612.625,612.75,612.125,612.625,4870,25165
07/22/1968,612.125,612.625,611.75,611.75,6280,25510
07/23/1968,612.375,612.75,612.125,612.5,835,10180
07/24/1968,612.5,613.125,612.375,612.625,985,10290
07/25/1968,612.125,613.25,612.125,612.5,1275,10385
07/26/1968,612.5,612.625,612.125,612.125,1770,10735
07/29/1968,611.75,611.75,610.75,611.25,1755,11140
07/30/1968,610.625,612.125,610.5,611.125,1305,11160
07/31/1968,611.125,611.625,610.75,611.375,2480,11600
08/01/1968,611.125,611.625,610.625,611.625,1815,11625
08/02/1968,612.125,612.125,611.125,611.5,1335,11900
08/05/1968,611.125,611.125,609.625,609.75,1480,12115
08/06/1968,609.375,610.625,609.375,610.25,1930,11670
08/07/1968,610.25,610.625,609.75,610.25,2585,12130
08/08/1968,610.25,610.375,610.125,610.125,1660,12590
08/09/1968,610.375,610.625,610.125,610.125,2055,12920
08/12/1968,609.75,610.625,609.75,610.25,1635,13280
08/13/1968,609.625,611.125,609.5,611.125,1820,13535
08/14/1968,610.625,611.5,610.625,611.125,2440,13710
08/15/1968,610.75,610.75,610.375,610.625,2255,13545
08/16/1968,610.625,611.375,610.625,611.25,2330,14075
08/19/1968,611.625,614.75,611.625,614.625,1665,13905
08/20/1968,614.625,616.375,613.375,614.375,7045,13575
08/21/1968,615.125,616.625,614.375,616.625,9950,13050
08/22/1968,616.125,617.125,615.625,616.5,8825,13865
08/23/1968,616.5,617,616.5,616.75,8710,49345
08/26/1968,616.75,616.875,615.5,615.75,3615,49270
08/27/1968,615.75,616.375,615.5,616.375,5270,48045
08/28/1968,616.875,618.125,616.75,617.875,5240,48625
08/29/1968,617.75,617.875,617.125,617.375,9080,47995
08/30/1968,617,617,616.375,616.75,6560,47855
09/03/1968,616.75,617.375,616.375,616.875,6460,48400
09/04/1968,616.75,617.75,616.5,617.25,6030,48665
09/05/1968,617.125,617.375,617,617.125,5375,49190
09/06/1968,617.125,617.125,615.125,615.75,6500,50275
09/09/1968,615.5,616.125,615.375,615.375,12340,49355
09/10/1968,615.5,616.25,615.25,615.75,7515,49620
09/11/1968,615.375,616,615.125,615.875,5905,50080
09/12/1968,615.75,616.375,615.5,616.25,5900,50885
09/13/1968,616.375,616.75,616.125,616.375,8080,50390
09/16/1968,616.75,617.125,616.75,617.125,6120,50175
09/17/1968,617,617.25,616.375,616.375,8210,50140
09/18/1968,617,617.125,616.375,616.5,10090,51145
09/19/1968,616.75,617.375,616.375,617.25,7315,50205
09/20/1968,617.25,617.25,616.125,616.125,12880,49765
09/23/1968,616.25,616.875,615.75,616.5,7495,50570
09/24/1968,616.75,617,616.125,616.25,9570,50590
09/25/1968,616,616,615.375,615.5,7640,50390
09/26/1968,615.25,615.25,614.75,614.75,6265,50790
09/27/1968,614.125,614.375,612.125,612.25,6860,51995
09/30/1968,611.375,611.375,610,610.125,20630,50540
10/01/1968,610.375,612.25,610.375,611.75,24405,51615
10/02/1968,612.125,614.125,612.125,613.375,17785,51985
10/03/1968,612.875,613.875,612.375,613.375,17910,52035
10/04/1968,612.75,612.75,611.375,611.5,15830,51430
10/07/1968,612.125,613.5,612.125,613,15905,50010
10/08/1968,612.375,613.875,612.375,613.25,14925,49560
10/09/1968,614,615.375,614,615.125,12005,51805
10/10/1968,615.125,615.125,613.125,613.125,14415,50210
10/11/1968,613.125,613.125,612.5,613.125,15085,49715
10/14/1968,613.125,616,613.125,614.375,13685,48690
10/15/1968,614.125,614.5,613.375,613.75,21155,45935
10/16/1968,614,615.5,614,615,14435,42790
10/17/1968,615,615.375,613.875,614.125,16685,39670
10/18/1968,613.75,613.75,613,613.375,14060,38280
10/21/1968,613.125,613.125,612.75,612.75,13470,36780
10/22/1968,612.75,613.25,612.5,613.125,12685,34880
10/23/1968,612.625,613.625,612.625,613.5,3945,27925
10/24/1968,613.625,614.625,613.125,613.125,5725,29380
10/25/1968,612.75,613.75,612.75,613.25,5345,31070
10/28/1968,612.875,613.25,612.375,612.625,3415,32165
10/29/1968,612.5,613,612.25,612.875,5030,32490
10/30/1968,612.875,614.75,612.625,614.125,9685,34715
10/31/1968,614,614.75,613.875,614.5,7335,35735
11/01/1968,614.875,614.875,613.125,613.375,5995,37180
11/04/1968,613.375,614.125,613,613,7920,37815
11/06/1968,613.375,614,613.25,613.625,5930,39010
11/07/1968,614.125,616.5,614.125,616.25,10220,40200
11/08/1968,616.875,618.75,615.875,618.75,13565,40185
11/11/1968,619.125,619.375,618.125,618.5,8995,39930
11/12/1968,618.25,618.875,617.875,618.75,7445,38930
11/13/1968,618.875,619,617.5,618.25,7920,38840
11/14/1968,618.375,618.625,617.25,617.375,5900,39935
11/15/1968,617.625,618,617.125,617.5,4890,40340
11/18/1968,618,618.25,617.375,618.125,7310,40505
11/19/1968,618,618.375,617.5,617.625,8200,39510
11/20/1968,617.375,617.5,615.5,615.625,7445,38400
11/21/1968,615.125,616.125,615.125,615.625,6890,37145
11/22/1968,615.375,616.125,615.375,615.875,5965,36650
11/25/1968,615.5,616.25,615.5,615.875,4020,36985
11/26/1968,616.125,616.5,615.75,616.25,4380,38175
11/27/1968,616.625,617.375,616.625,617.125,5830,38210
11/29/1968,617.5,617.75,616.875,616.875,3380,38110
12/02/1968,617,617,614.625,614.75,5265,38010
12/03/1968,614.625,614.875,613.75,614.375,5780,39580
12/04/1968,614.5,615.375,614.375,615.25,5045,39150
12/05/1968,615.25,615.75,614.625,614.75,3730,39125
12/06/1968,614.75,615.375,614.375,615.25,4465,39285
12/09/1968,615.25,615.25,614.5,614.625,2575,39080
12/10/1968,614.125,614.875,614.125,614.75,3275,39015
12/11/1968,614.625,615.75,614.625,615.625,3285,38955
12/12/1968,615.625,616.125,615.25,616.125,1960,38510
12/13/1968,616,616.25,615.5,616.25,2680,37990
12/16/1968,617.125,618.125,617.125,617.125,6325,35390
12/17/1968,617.875,618.25,617.625,618,4680,34445
12/18/1968,617.875,618.125,617.375,617.375,4600,33865
12/19/1968,617.375,617.625,617.375,617.625,2150,33490
12/20/1968,617.375,617.875,617,617.75,1530,32805
12/23/1968,617.5,617.5,617,617.25,1935,41955
12/24/1968,617.25,617.375,617.125,617.25,1710,42470
12/26/1968,617.25,617.5,617.25,617.375,2230,43605
12/27/1968,617.25,617.625,617.25,617.375,1650,43675
12/30/1968,617.5,617.875,617.375,617.375,3275,44930
12/31/1968,617.5,617.75,617.375,617.375,3390,45625
01/02/1969,617.5,617.875,617,617.375,8770,44485
01/03/1969,616.75,617,616.625,616.625,7380,43030
01/06/1969,616.75,616.875,616.25,616.375,5655,43985
01/07/1969,616.25,616.5,615.875,616,7905,44105
01/08/1969,615.875,616.875,615.75,616.75,5650,46755
01/09/1969,616.75,617.375,616.625,617.125,4220,46620
01/10/1969,617.25,618.25,617.25,617.875,4325,47485
01/13/1969,618.125,618.25,617,617,6720,47465
01/14/1969,617,618,617,617.375,6250,46950
01/15/1969,617.625,618,617.625,618,5845,47010
01/16/1969,618,618.25,617.75,618.25,3480,47830
01/17/1969,618.625,618.75,617.875,618,6105,48270
01/20/1969,617.625,617.625,617.25,617.375,3115,47555
01/21/1969,617.25,617.5,617.25,617.375,4995,46925
01/22/1969,617.125,617.25,616.625,616.625,4740,46570
01/23/1969,616.5,617.5,616.5,617.5,5345,46580
01/24/1969,617.5,618.25,617.375,618.125,6930,46270
01/27/1969,617.875,618,617.375,617.75,2765,46075
01/28/1969,617.875,618.25,617.875,618.125,3965,45250
01/29/1969,618,618.375,617.875,618.25,3315,45575
01/30/1969,618.125,618.5,618.125,618.375,2255,44955
01/31/1969,618.25,618.375,618,618,4445,43115
02/03/1969,618.375,618.375,617.75,617.875,4000,43175
02/04/1969,617.875,617.875,617.375,617.375,4090,41790
02/05/1969,617.375,617.5,617,617.125,2650,40930
02/06/1969,617.25,617.625,617.25,617.375,1270,40670
02/07/1969,617.5,617.625,617.375,617.625,2015,40530
02/10/1969,617.375,617.375,617,617,2490,40385
02/11/1969,617.125,617.25,616.75,617,3950,38735
02/12/1969,617,617,616.5,616.75,5185,38005
02/13/1969,617,617.625,617,617.5,3330,36930
02/14/1969,617.5,617.625,617,617.125,2125,36465
02/17/1969,617.5,617.875,617.375,617.625,3155,35925
02/18/1969,617.5,617.625,617.125,617.125,2710,34870
02/19/1969,617.375,617.375,617,617.375,3445,32090
02/20/1969,617.25,617.25,617,617,3945,30505
02/24/1969,617,617,615.625,615.75,9755,48370
02/25/1969,615.75,615.75,615.25,615.5,6340,50480
02/26/1969,615.25,615.5,615,615.375,6660,50465
02/27/1969,615.5,616.125,615.5,616.125,5285,50470
02/28/1969,615.875,616.25,615.375,615.625,8620,52515
03/03/1969,615.5,615.75,615.25,615.25,7065,54325
03/04/1969,615.375,615.375,615,615.375,7320,54760
03/05/1969,615.125,615.125,614.625,614.625,7365,55185
03/06/1969,614.375,614.375,613,613.625,8400,55540
03/07/1969,613.25,614.75,613.25,614.5,6815,55810
03/10/1969,614.5,614.75,614.125,614.125,4610,55080
03/11/1969,613.875,614.5,613.875,614.125,4375,55725
03/12/1969,614.125,614.625,614.125,614.375,4890,56565
03/13/1969,614.375,614.5,613.75,614.25,6290,56850
03/14/1969,613.75,614.125,613.5,613.5,6865,56710
03/17/1969,613.125,613.25,612.25,612.875,5560,55810
03/18/1969,612.75,613,612.5,612.75,4980,55320
03/19/1969,612.5,613.5,612.25,613.375,5735,55440
03/20/1969,613.125,613.5,612.75,612.875,5500,55070
03/21/1969,613,613.125,612.75,612.875,2435,55035
03/24/1969,612.625,612.75,612.5,612.625,3785,53975
03/25/1969,612.625,612.625,611.625,612,7395,52480
03/26/1969,611.875,612.125,611.75,611.75,2505,51645
03/27/1969,611.75,612,611.75,611.75,2965,50775
03/28/1969,611.75,612,611.75,611.75,3300,50185
04/01/1969,611.75,611.75,611.125,611.375,3860,49140
04/02/1969,611.375,611.5,611,611,5120,47245
04/03/1969,611.25,611.75,611.25,611.5,4695,45860
04/07/1969,611.375,613.5,611.25,612.75,5775,43405
04/08/1969,612.625,613.625,612.5,613.25,7445,42730
04/09/1969,613.5,613.75,613.375,613.375,3680,42010
04/10/1969,613.5,613.875,613.125,613.75,3635,41530
04/11/1969,613.75,614.25,613.5,614,4610,41000
04/14/1969,614,614,613.125,613.25,3425,39310
04/15/1969,613.375,614.125,613.125,614,5525,36285
04/16/1969,614,615,613.875,614.75,7050,34950
04/17/1969,614.875,615,614.5,614.75,5960,32785
04/18/1969,614.875,615.75,614.875,615.625,8240,31020
04/21/1969,615.625,616,615.25,615.625,4160,29920
04/22/1969,615.875,616,615.5,615.625,3805,29140
04/23/1969,615.5,615.75,615.25,615.5,4765,36725
04/24/1969,615.625,615.625,615.25,615.5,2950,36165
04/25/1969,615.25,615.5,614.75,615.25,6535,35520
04/28/1969,615.25,616.375,615,616.25,8050,37115
04/29/1969,616,616,615.5,615.625,5130,37365
04/30/1969,615.375,615.875,615.25,615.5,7910,40025
05/01/1969,615.25,615.875,615.125,615.625,5205,41275
05/02/1969,615.5,616.125,615.5,616,6075,42780
05/05/1969,615.875,616.25,615.75,616.25,3435,42725
05/06/1969,616.625,616.75,616,616.25,4755,42855
05/07/1969,616.375,617.25,616.25,616.25,5850,44010
05/08/1969,616.25,616.625,615.5,616.625,4845,43520
05/09/1969,616.375,617,616.375,616.75,5060,42890
05/12/1969,616.875,617,616.75,616.75,2545,42830
05/13/1969,616.75,617,616.625,616.875,2980,42720
05/14/1969,616.875,617,616.25,616.5,3485,42135
05/15/1969,616.5,616.75,615.875,616.375,4800,42010
05/16/1969,616.25,616.5,615.875,616.25,4265,41885
05/19/1969,616,616.125,615.25,615.5,4090,40230
05/20/1969,615.5,615.75,614.75,615,5985,39770
05/21/1969,614.75,615.375,614,614.125,5520,38615
05/22/1969,614,614.125,613.25,613.75,8695,35895
05/23/1969,613.625,613.75,613.25,613.375,4340,35600
05/26/1969,613,613.125,612.75,612.75,4280,35315
05/27/1969,612.75,612.875,612.625,612.875,3810,34235
05/28/1969,613,613.125,612.375,613,4825,32040
05/29/1969,612.875,613,612.125,612.625,4265,30435
06/02/1969,612.875,612.875,612,612,2970,30375
06/03/1969,612.125,612.125,611.75,612,4525,28775
06/04/1969,611.75,612.25,611.75,611.875,2675,27225
06/05/1969,612,612.25,611.875,612.125,1615,26890
06/06/1969,612.125,612.25,611.5,611.5,2390,26970
06/09/1969,611.25,611.5,610.5,610.5,5610,25600
06/10/1969,610.25,610.375,610,610.125,4185,24855
06/11/1969,610,610.75,609.625,610.5,5295,22990
06/12/1969,610.375,610.75,610,610.625,3740,21615
06/13/1969,610.5,610.625,610.25,610.5,2850,21920
06/16/1969,610.25,610.25,609.625,609.75,2325,21955
06/17/1969,609.375,609.5,608.75,609.375,2990,21415
06/18/1969,609.375,610.375,609.25,610.375,2110,21245
06/19/1969,610.5,612.25,610.5,612.125,5330,21275
06/20/1969,612.375,613,612,612.375,2470,20760
06/23/1969,612.25,612.375,611.625,611.75,2020,21700
06/24/1969,611.75,611.75,610.5,610.5,3320,20765
06/25/1969,609.875,610.25,609.75,610.25,1740,20485
06/26/1969,610.25,610.25,609.625,609.875,2835,20295
06/27/1969,609.625,610.375,609.5,610,2175,19845
06/30/1969,610,610.5,609.875,610.5,3465,18915
07/01/1969,610.5,612,610.5,611.25,3050,18045
07/02/1969,611.25,611.75,610.375,610.625,2600,18595
07/03/1969,609.125,609.25,607.5,609.125,7700,17275
07/07/1969,609.5,610.625,609.5,610.625,2160,16800
07/08/1969,610.75,610.875,610.125,610.75,2175,16195
07/09/1969,610.875,612,610.75,612,4280,14625
07/10/1969,611.875,611.875,610.375,610.375,1485,14415
07/11/1969,610.75,610.75,609.875,609.875,2175,14800
07/14/1969,610,611,609.875,610.375,3545,15530
07/15/1969,610.375,611.25,610.375,610.875,1405,15370
07/16/1969,610.875,611.75,610.875,611,2435,15360
07/17/1969,612.25,612.5,611.25,611.25,1680,15270
07/18/1969,611.125,611.375,611,611.375,3035,16545
07/22/1969,611.25,612,611.25,611.5,4000,17415
07/23/1969,611.375,611.375,610.5,611,1390,13965
07/24/1969,610.75,610.875,610.375,610.75,1780,13740
07/25/1969,609.75,610.125,609.375,609.75,2430,13310
07/28/1969,609.625,610.375,609.375,609.375,1340,13390
07/29/1969,609.375,610.25,609.25,609.625,1005,13190
07/30/1969,609.75,611.5,609.75,611.5,1510,13080
07/31/1969,611.25,611.75,611,611.25,1035,13395
08/01/1969,610.875,611.125,610.75,611,995,13670
08/04/1969,611,611,610.625,611,1270,13715
08/05/1969,610.75,611.125,610.5,610.875,610,13760
08/06/1969,611.125,611.625,610.75,611.5,840,13545
08/07/1969,611.5,612.375,611.5,611.75,1575,13365
08/08/1969,611.875,613.625,611.875,613.25,1830,13335
08/11/1969,612.875,613.5,612.75,613,1420,13450
08/12/1969,612.75,613.375,611.5,613.25,1880,13795
08/13/1969,612.875,613,611.75,612.125,1060,14120
08/14/1969,612.375,613.5,611.875,612.375,2030,14165
08/15/1969,612.75,613.25,612.125,612.25,2155,14235
08/18/1969,611.375,611.375,610.25,610.5,1585,14005
08/19/1969,610.375,610.75,608.75,608.75,3325,14380
08/20/1969,608.5,610.25,608.25,609,3450,15055
08/21/1969,609.125,612,609.125,611.5,2615,15010
08/22/1969,611.5,612.375,611.5,611.5,1845,14840
08/25/1969,611,611.625,610.75,611.5,4140,67630
08/26/1969,611.5,611.5,610.875,611,3410,67835
08/27/1969,610.875,611.5,610.875,611.5,3055,67985
08/28/1969,611.75,612.25,611.625,612,4295,67945
08/29/1969,611.75,612.5,611.5,612.25,5645,68570
09/02/1969,612.125,612.125,610.5,610.625,6860,67150
09/03/1969,610.5,611.625,610.375,611,5960,66965
09/04/1969,611,611.75,611,611.5,4115,67225
09/05/1969,611.5,612,611.5,611.5,4960,67185
09/08/1969,611.25,611.375,611,611.125,4155,66445
09/09/1969,611.125,611.375,610.625,611,4165,66780
09/10/1969,611.125,611.375,610.875,611.25,3640,67685
09/11/1969,611.5,612.25,611,612.125,8115,69735
09/12/1969,612.375,613.875,612.375,613.375,14160,70935
09/15/1969,613.375,614,613,613.75,10745,71335
09/16/1969,614.125,616.125,614,616,26065,75465
09/17/1969,615.75,616.25,614.5,614.625,19955,76730
09/18/1969,614.5,614.5,613.625,614,17645,77130
09/19/1969,613.625,615,613.625,614.875,13080,78125
09/22/1969,613.5,614.125,613.125,614,15140,74805
09/23/1969,614.375,614.75,613.5,613.75,15970,73085
09/24/1969,613.75,614.25,613.25,613.5,15665,74290
09/25/1969,613.125,614.625,613.125,614.25,14835,76670
09/26/1969,613.75,613.75,612.125,612.25,26365,76235
09/29/1969,612.625,613.375,612.5,612.625,12105,76295
09/30/1969,612,612.5,612,612.125,14875,74385
10/01/1969,612,612.5,611.875,612,14335,71025
10/02/1969,612.25,613.25,612.125,613,11250,73250
10/03/1969,613.5,616.75,613.5,615.875,34300,74400
10/06/1969,616,617.875,615.375,616,31600,72605
10/07/1969,615.625,616.5,614.625,614.875,24785,67885
10/08/1969,614.375,615.625,614.375,615.375,17250,67950
10/09/1969,615.5,617.25,615.5,616.875,21560,64910
10/10/1969,617.25,617.5,616,616,19250,65395
10/13/1969,618.25,621.75,618.25,619,19395,63775
10/14/1969,618.75,619.75,618,618.75,15905,62820
10/15/1969,618.875,620.875,618.625,620.5,15595,63210
10/16/1969,620.5,620.625,619.25,619.5,15715,59585
10/17/1969,618.75,619.625,618.75,619.25,15960,57310
10/20/1969,619.25,619.75,618.875,619.25,17040,55445
10/21/1969,619.25,621.125,619.125,619.5,20815,54705
10/22/1969,619.375,620.25,619.375,619.75,14450,54095
10/23/1969,626,627.625,625.625,626.75,13075,56885
10/24/1969,627.5,629.125,627.5,628.625,13905,57310
10/27/1969,627,627.875,625.25,625.25,16735,58510
10/28/1969,624.75,625.5,623.5,623.625,13990,60015
10/29/1969,623.75,625.5,623.75,625.125,14625,62500
10/30/1969,619.5,619.875,618.875,618.875,11690,63540
10/31/1969,619.25,619.5,618.625,619.125,12655,64180
11/03/1969,619,619.75,618.625,618.875,11215,67910
11/04/1969,619.5,619.5,618.25,618.5,14950,68185
11/05/1969,618.125,618.25,617.375,618,14235,70025
11/06/1969,618,619.375,617.875,618.625,9825,69730
11/07/1969,619,619.5,618.875,618.875,7370,69775
11/10/1969,619.25,620,619.125,619.625,10535,68935
11/11/1969,620,620.75,620,620.625,11505,66865
11/12/1969,620.375,621.125,620,620.75,10735,65385
11/13/1969,620.75,622.5,620.75,621.875,16485,63395
11/14/1969,621.875,622.25,620.5,620.5,14380,64190
11/17/1969,620.375,620.75,619.375,619.625,10595,62685
11/18/1969,619.875,620.125,619.125,619.375,13410,61415
11/19/1969,619.375,619.5,618,618.125,9050,61970
11/20/1969,617.75,618.5,617.5,618.375,6985,61230
11/21/1969,618.375,618.625,617.75,617.75,5995,61135
11/24/1969,617.5,617.625,613.75,613.875,13335,57815
11/25/1969,614.25,615,614,614.375,10195,56200
11/26/1969,614.125,614.875,614.125,614.375,6135,55440
11/28/1969,614.375,615.25,613.25,613.375,8455,54440
12/01/1969,612.875,613.625,612.375,612.875,6500,53360
12/02/1969,612.5,613.125,612.5,613,4715,52390
12/03/1969,613.75,614.75,613.375,614.75,5420,51170
12/04/1969,615,615.5,613.25,613.25,7930,49765
12/05/1969,613.25,615.125,613,614.375,6975,47370
12/08/1969,614.75,614.875,613.75,614,3795,47445
12/09/1969,613.875,614.625,613.875,614.125,4470,47050
12/10/1969,614,614.375,613.5,613.625,3715,46650
12/11/1969,613.25,614.5,613.25,614.5,5720,45935
12/12/1969,614.875,615.75,614.75,615.5,7570,45510
12/15/1969,615.875,617.125,615.875,616.375,5990,44105
12/16/1969,616.625,617.125,616.375,616.625,5510,43015
12/17/1969,616.25,617.25,616.25,617.125,5075,41525
12/18/1969,617.375,617.625,616.125,616.25,4890,40925
12/19/1969,616.375,617.125,616.25,617,4430,40250
12/22/1969,616.25,616.25,614.75,614.75,4050,39545
12/23/1969,614.375,615,614,614.625,4990,50915
12/24/1969,614.75,616,614.75,615.875,3165,50680
12/29/1969,616.125,617,616.125,616.625,6065,52640
12/30/1969,617.125,617.125,615.25,615.375,5135,52885
12/31/1969,615.125,615.875,615.125,615.5,6230,52825
01/05/1970,615.375,615.625,614.875,614.875,7940,52040
01/06/1970,615.125,615.875,614.875,615.625,7295,52405
01/07/1970,616,617.125,616,616.875,8725,51670
01/08/1970,617.125,617.5,616.375,617.375,9265,52410
01/09/1970,617.625,618.25,616.75,617,11150,53390
01/12/1970,617,618.25,616.875,618.125,7795,53920
01/13/1970,618.375,618.75,617.5,617.75,10330,53535
01/14/1970,618,618.625,617.75,618,7835,51660
01/15/1970,618.125,618.5,618,618.375,6455,50455
01/16/1970,618.625,619.375,618.375,619,8150,48525
01/19/1970,619.375,619.75,619.25,619.625,6115,48825
01/20/1970,619.5,619.5,616.625,616.875,10720,50045
01/21/1970,617.125,618.625,616.625,618.375,10860,49120
01/22/1970,618.375,619,618.125,618.625,8415,47415
01/23/1970,618.375,618.5,617.75,618.375,5900,46560
01/26/1970,618.125,618.25,616.75,616.75,6810,45935
01/27/1970,616.75,617.75,616.375,617.375,7240,44255
01/28/1970,617.125,618.125,617.125,617.25,4945,43695
01/29/1970,617.125,617.875,616.625,616.75,6735,42915
01/30/1970,616.5,617.875,616.5,617.75,6250,41900
02/02/1970,618.25,618.875,617.875,618.875,5945,42775
02/03/1970,618.875,619.125,618.375,618.375,7815,41370
02/04/1970,618.5,618.875,618,618.75,3675,40505
02/05/1970,618.375,619.125,618.25,618.875,5785,39270
02/06/1970,618.875,619.25,618.875,619,4090,38380
02/09/1970,618.375,618.625,618.375,618.5,4040,37390
02/10/1970,618.125,618.125,617.5,617.625,3730,36760
02/11/1970,617.625,618.125,617.375,618.125,3055,35925
02/12/1970,618.375,618.375,618,618.125,2520,34955
02/13/1970,617.875,618.125,617.625,617.625,2130,34555
02/16/1970,617.375,618.125,617.25,618,5295,33030
02/17/1970,618.25,618.625,618.25,618.375,5480,31655
02/18/1970,618.5,620.375,618.5,620.375,8480,28920
02/19/1970,620.625,621,619.625,619.625,5580,27610
02/20/1970,619.125,620.125,619.125,620,4130,27045
02/24/1970,620.75,622.125,620.75,622,7810,52920
02/25/1970,622.375,622.625,621.125,621.875,11190,51225
02/26/1970,621.125,621.375,619.875,620.625,8265,50240
02/27/1970,620.125,620.625,620,620.125,9105,49560
03/02/1970,619.875,620.875,619.875,620.75,8090,47970
03/03/1970,620.875,621.625,620.5,621.5,7665,47815
03/04/1970,620.875,621,618.625,618.625,12440,46400
03/05/1970,619,619.875,619,619.625,7695,46210
03/06/1970,619.875,620.375,619.125,619.25,6705,46060
03/09/1970,618.875,619.25,617.625,617.75,7580,45435
03/10/1970,617.625,619.375,617.625,618.125,8085,45105
03/11/1970,618,619.75,618,619.625,5895,44565
03/12/1970,619.625,620.875,619.625,620.375,6590,43635
03/13/1970,619.875,620.25,619.75,619.75,4270,42880
03/16/1970,619.125,619.75,618.625,618.625,2915,42985
03/17/1970,618.75,620.375,618.75,620.125,4950,42185
03/18/1970,620.125,620.625,619.625,619.625,4925,41635
03/19/1970,619.25,619.625,618.5,619,4615,41645
03/20/1970,618.375,619.375,618.375,619,6870,40870
03/23/1970,618.625,619.125,618.125,618.5,3635,40435
03/24/1970,618.875,618.875,618.25,618.25,5995,39605
03/25/1970,618.125,618.625,617.875,618.5,9260,38230
03/26/1970,618.5,619.25,618.5,618.625,4700,37395
03/30/1970,618.625,618.875,618,618.375,3725,37920
03/31/1970,618.375,618.875,618.125,618.375,3410,37755
04/01/1970,618.625,620,618.625,619.375,4510,37955
04/02/1970,619.625,619.75,619,619,3745,36955
04/03/1970,619.625,621,619.625,620.5,6600,36980
04/06/1970,620.75,621.125,620.5,621,3980,37015
04/07/1970,621.125,621.125,620,620,2700,36510
04/08/1970,620,620.875,619.875,620.875,5895,34290
04/09/1970,621.25,622.125,621.25,621.375,6385,33140
04/10/1970,621.375,622.375,621.375,622.375,4385,32860
04/13/1970,622.5,623.625,622.5,623.5,4025,32260
04/14/1970,624,624,623.25,623.5,6810,33005
04/15/1970,623.5,623.5,622.375,622.5,4705,31895
04/16/1970,623.125,623.375,622.5,623.375,3970,31335
04/17/1970,623.625,623.75,623,623.125,3115,31390
04/20/1970,623.125,623.625,622.875,623,2735,31130
04/21/1970,622.875,625.25,622.75,624.75,5770,31535
04/22/1970,625,625,623.5,623.625,5425,29515
04/23/1970,623.25,624.25,623,624.25,7040,56025
04/24/1970,625.75,626.125,624,624.125,10570,57360
04/27/1970,624.125,624.375,620.625,621.5,10730,56195
04/28/1970,621.75,623.25,621.75,622.25,9790,56770
04/29/1970,622.125,622.25,621.25,622.125,8075,57605
04/30/1970,622.5,623.625,622.5,623.375,8765,56895
05/01/1970,623.625,624.375,623.625,623.625,10185,57740
05/04/1970,623.75,623.75,622.625,622.625,6650,58750
05/05/1970,622.375,622.75,622,622.25,5635,59610
05/06/1970,622.375,622.625,621.5,621.625,7640,59075
05/07/1970,621.25,622.75,621.25,622.375,7580,58550
05/08/1970,622.75,623.75,622.5,623.5,6820,58090
05/11/1970,623.375,623.875,622.875,622.875,5040,58560
05/12/1970,623.25,623.25,622.375,622.375,4205,58160
05/13/1970,622.375,622.75,622,622,7100,58420
05/14/1970,622.25,623.125,622.25,623,6060,58070
05/15/1970,623.125,624.625,623,624.5,6875,57225
05/18/1970,624.5,624.5,623.375,623.5,5235,56250
05/19/1970,623.75,624.5,622.75,622.75,10575,56980
05/20/1970,622.75,624.25,622.375,624.125,8130,56860
05/21/1970,624,627,624,626.875,14280,54265
05/22/1970,626.75,627,625.75,626.25,13305,53930
05/25/1970,626,627,625,625.125,5755,53355
05/26/1970,624.75,626,624.25,624.5,7670,52445
05/27/1970,624.875,627,624.875,626.625,6435,50915
05/28/1970,626.75,627.25,625.25,625.75,6450,49585
06/01/1970,625.75,626.25,625.5,625.875,2960,49135
06/02/1970,625.75,626.75,625.625,625.875,3885,48185
06/03/1970,626.25,627.25,626.125,627,4740,47490
06/04/1970,626.75,628.5,626.75,628.5,5835,46115
06/05/1970,628.75,629,628.25,628.25,4495,45795
06/08/1970,628.75,631.25,628.25,630.75,8930,41425
06/09/1970,631,632.75,630.625,631,10050,43640
06/10/1970,631.25,635.375,631.25,634.75,12500,41295
06/11/1970,634.75,636.5,633.375,634,17295,39095
06/12/1970,633.75,634.25,632.5,633.25,10870,35905
06/15/1970,632.75,634,632,632.25,6630,34950
06/16/1970,632.5,633.5,631.5,631.5,9105,33370
06/17/1970,631.25,631.5,630.75,631,6055,31660
06/18/1970,631,632.75,631,631.75,6535,30875
06/19/1970,632.25,633.75,632.25,633,3295,30300
06/22/1970,633.5,634.75,633.25,633.875,5255,29380
06/23/1970,635,638.875,634.625,638.25,6785,22395
06/24/1970,638.25,638.25,635.25,636,5760,22375
06/25/1970,636.5,642.875,636.25,642.5,5655,22205
06/26/1970,643,646,641.5,644.5,6950,21640
06/29/1970,644.5,654.5,644.5,648.75,7735,22195
06/30/1970,650.5,652,645.25,647.75,8210,22165
07/01/1970,647.25,647.5,644.5,645,3615,22415
07/02/1970,644.5,649,644.5,647.75,5020,21840
07/06/1970,647.75,647.75,640.5,642,4665,22065
07/07/1970,643,643.25,641,642.5,3815,22940
07/08/1970,644,650,644,649.75,5080,23295
07/09/1970,650,650,644.25,645.5,3860,23280
07/10/1970,646.5,646.5,643.5,643.5,2730,23530
07/13/1970,652.5,653.625,649.5,653.625,6460,22780
07/14/1970,649,651.75,648.5,649.25,3870,22855
07/15/1970,647.25,653.25,646.5,651.5,7720,22160
07/16/1970,652.5,653.5,648.75,649.25,6135,22025
07/17/1970,651,653,649.25,651,4430,21425
07/20/1970,649,653.5,648.5,651.5,4415,20890
07/21/1970,651.75,652.5,650,650.5,4615,20785
07/22/1970,650,653,650,651.875,6050,21105
07/23/1970,651.25,653.5,651,653.25,3430,34065
07/24/1970,651,652,648.375,648.5,4375,34880
07/27/1970,647,650.5,646.5,646.5,5170,35155
07/28/1970,646,647,639.5,640.5,7650,36130
07/29/1970,641.5,641.75,636.25,638,4840,36725
07/30/1970,638.25,639.25,635.75,637.75,6130,37950
07/31/1970,638,639.75,637,638.25,5310,39200
08/03/1970,637.5,639.25,636.5,638,3000,39425
08/04/1970,638.5,639.25,632,632.5,6840,41580
08/05/1970,631.75,633.5,629.5,633.25,6655,41600
08/06/1970,633.75,635.25,632,632.5,4990,41600
08/07/1970,632.75,635.25,631.5,635,5195,40995
08/10/1970,634.5,634.75,632.75,633.5,2220,40465
08/11/1970,632.75,633.5,632.25,632.375,2690,40180
08/12/1970,637,639.5,636,639.5,7165,39575
08/13/1970,638.75,640,636,636.5,5285,39175
08/14/1970,635.75,637.5,635,637.25,8390,36020
08/17/1970,641.5,647.375,641.5,647.375,7045,33505
08/18/1970,641.5,645.75,637.5,639.5,5030,31650
08/19/1970,644.75,645.5,640.25,644,2730,30540
08/20/1970,644,644,638.5,639,5030,28980
08/21/1970,635,637.25,634.75,636,3330,28645
08/24/1970,635.25,635.25,633,634.25,10145,101130
08/25/1970,635,637.25,635,636.5,11145,99740
08/26/1970,635.75,636.25,632.25,632.5,14230,99820
08/27/1970,631.75,634.25,630.75,632.25,18355,97800
08/28/1970,632,634.25,632,634,10585,97200
08/31/1970,634.5,635.25,631.25,631.25,16280,97905
09/01/1970,630.75,631,627,627.25,20505,96740
09/02/1970,627.5,632,627,631.75,23600,93770
09/03/1970,632,632.5,630,630.25,15410,92265
09/04/1970,629.5,634,629.25,633.5,15600,91745
09/08/1970,633.75,635,632.25,634.5,11225,91995
09/09/1970,633.25,635.5,632.5,634.25,15090,91190
09/10/1970,634.5,636.25,634,635.5,13135,90595
09/11/1970,635,635.5,634.5,634.875,12430,89155
09/14/1970,635.5,641.75,635.5,640.75,19990,88675
09/15/1970,641.5,641.625,639,639.75,17025,87215
09/16/1970,640.25,641.5,639,639.875,13340,87350
09/17/1970,640.5,640.75,634.75,635,21235,86050
09/18/1970,635.75,638.375,634.75,637.5,17395,86480
09/21/1970,636.75,636.75,633.25,634.75,14760,85790
09/22/1970,637,640,636.25,639.75,19890,86500
09/23/1970,641,642,639.5,642,20300,87120
09/24/1970,641.5,644,640.75,643,20645,87985
09/25/1970,641.5,642.5,640.375,641.125,14895,89020
09/28/1970,640,640.5,637.75,638.375,14695,89085
09/29/1970,637.75,638.625,636.25,636.25,13120,88775
09/30/1970,636,638.25,634.75,638,20990,86960
10/01/1970,637.25,639.25,636.75,638.25,17280,87250
10/02/1970,637.5,640,637.5,639,19235,84320
10/05/1970,640.5,645.875,640.25,643.25,31715,81785
10/06/1970,643.5,645,642.5,643.875,23050,82500
10/07/1970,644,647.75,643.875,647.25,29710,81285
10/08/1970,649,650,648,648.125,32130,78370
10/09/1970,649.75,651.5,649,650.875,31270,78480
10/12/1970,651,654,650,653.625,26995,77910
10/13/1970,651,652.25,648.75,649.875,40085,77280
10/14/1970,650.75,651.75,648.25,650.125,26505,77035
10/15/1970,650.625,651,649.25,649.25,24950,78320
10/16/1970,648.5,648.5,646.125,646.25,26670,74715
10/19/1970,645.75,646.75,644.375,645.125,27360,74515
10/20/1970,645.75,650,645.75,649.875,26160,72255
10/21/1970,650.75,651.875,648.875,650.5,22300,70935
10/22/1970,651,655.25,650.625,654,33625,68700
10/23/1970,654.125,658.125,653.625,657.25,18120,56060
10/26/1970,657.125,659.125,654.875,656.375,21160,59075
10/27/1970,656.875,661.125,656.125,660.125,23070,61235
10/28/1970,661.625,663.125,658.625,658.625,29040,62095
10/29/1970,656.125,657.625,654.375,654.625,20470,63530
10/30/1970,656.125,657.125,655.125,656.125,19295,66580
11/02/1970,656.875,657.125,655.125,655.625,10950,67390
11/04/1970,656.125,656.375,653.375,653.75,17870,66140
11/05/1970,654.125,658.375,653.875,657.625,23080,69020
11/06/1970,658.625,659.125,654.25,654.875,24300,73030
11/09/1970,655.375,655.625,652.25,653.875,19695,75105
11/10/1970,654.625,656.375,654.375,656.125,16895,79100
11/11/1970,654.375,656.375,653.5,655.875,19470,83035
11/12/1970,656.625,658.25,656.125,656.375,20525,82360
11/13/1970,655.875,658,655.75,657.125,19455,85395
11/16/1970,657.625,659.375,656,656.125,24070,87090
11/17/1970,656.625,657.125,654.5,657,25800,88215
11/18/1970,656.875,657.875,656.25,656.375,24060,91390
11/19/1970,655.875,657.625,655.125,656.375,19690,91625
11/20/1970,657.125,657.375,655.375,655.375,16625,91955
11/23/1970,655.5,656.25,654.75,655.625,13480,92355
11/24/1970,656.375,656.375,645.5,645.75,37920,92240
11/25/1970,648.125,649.125,646.125,646.875,28600,92400
11/27/1970,646.625,650.5,645.125,648.375,16260,90295
11/30/1970,649.125,651.5,645.375,647.125,20455,88955
12/01/1970,647.375,648.625,645.875,647.875,15535,94690
12/02/1970,648.125,648.875,642.125,643.625,20850,83550
12/03/1970,643.125,646.125,641.625,645.375,25400,79555
12/04/1970,646.125,648.5,645.625,647.125,16190,76290
12/07/1970,647.125,647.75,644.875,645.75,10575,75375
12/08/1970,644.625,645.875,642.875,643,15945,73915
12/09/1970,642.375,642.625,638,640.625,25330,73580
12/10/1970,640.375,641.5,637.625,639.125,18770,70865
12/11/1970,639.875,642.125,639.375,640.875,16035,68330
12/14/1970,639.625,640.875,638.875,640.875,12150,66410
12/15/1970,641.875,645.375,641.625,645.125,19610,64555
12/16/1970,646.375,647.375,645.875,646.5,12895,64705
12/17/1970,645.875,647.625,645.125,645.875,13140,62275
12/18/1970,645.375,648,645.375,647.375,11380,58820
12/21/1970,646.125,647.375,643.375,644.125,10160,59295
12/22/1970,641.875,641.875,638.625,641.25,15905,56740
12/23/1970,643.125,643.125,640.875,641.75,6095,78295
12/24/1970,642.875,644.375,642.125,644.25,6375,78710
12/28/1970,643.625,644.375,642.625,642.75,5860,79485
12/29/1970,643.375,644.625,643.125,644.125,9145,78570
12/30/1970,643.625,643.875,641.125,641.125,10140,78435
12/31/1970,641.125,642.125,640.875,641.25,9585,79185
01/04/1971,641.125,642.125,640.25,641.25,15925,76695
01/05/1971,641.875,643.875,641.75,643.75,16595,75060
01/06/1971,644.375,644.75,642.375,642.875,14620,75400
01/07/1971,642.875,643.5,641.375,642.625,14260,75380
01/08/1971,643.375,646.375,642.75,646.25,13730,74055
01/11/1971,646.875,648.375,645.625,646.875,18910,73565
01/12/1971,647.625,648.75,646.5,648.25,12450,73100
01/13/1971,648.625,650.5,648.375,648.875,13660,72955
01/14/1971,648.625,648.875,647.375,647.875,11325,73410
01/15/1971,647.375,654.875,647.125,654.375,19550,70800
01/18/1971,651.875,655.625,651.125,651.625,22200,69825
01/19/1971,651.625,653.625,651.375,653.125,10700,69550
01/20/1971,653.375,655.125,652.875,654.875,10175,67755
01/21/1971,655.375,655.375,651.125,651.75,12110,67025
01/22/1971,651.625,653.375,651.25,653.375,9145,66635
01/25/1971,653.125,655.125,652.5,653.125,13340,64090
01/26/1971,654.375,654.875,650.375,653.625,15290,63845
01/27/1971,654.375,654.375,650.875,650.875,8515,63470
01/28/1971,650.375,652.625,648.375,649.125,13370,61630
01/29/1971,648.375,651,648.375,650.75,9225,59720
02/01/1971,650.875,651.375,649.125,650.25,6285,58275
02/02/1971,649.875,651.875,649.125,651.75,9445,57040
02/03/1971,651.875,652.125,650.5,651.625,7205,55485
02/04/1971,650.625,650.625,649,650.25,9190,53140
02/05/1971,650.125,651.125,649.625,649.625,6785,51450
02/08/1971,649.875,650.125,646.625,646.875,11380,48535
02/09/1971,646.875,648.375,646.625,647.875,7405,46890
02/10/1971,646.875,648.25,646.875,648,4530,46340
02/11/1971,648.625,653.375,648.625,649.875,13470,45695
02/12/1971,650.125,650.875,648.875,650.625,5675,44800
02/16/1971,650,650.25,647.125,647.375,6555,43380
02/17/1971,647.125,648.625,646.875,648.5,3870,43290
02/18/1971,648.625,650.375,648.125,650.125,5550,42820
02/19/1971,650.25,650.25,648.625,648.625,4455,41565
02/22/1971,649.125,649.375,647.25,647.75,4775,39200
02/23/1971,648,648.625,647.375,648.25,13255,76110
02/24/1971,648.125,648.625,645.5,646.125,20495,76730
02/25/1971,646,649,645.625,648.375,30315,75070
02/26/1971,647.75,648.25,646.625,647.25,21315,73435
03/01/1971,646.75,647,645.5,645.75,18845,75040
03/02/1971,645.75,646.875,645.25,646.375,16110,76775
03/03/1971,646.75,647.125,646.125,646.5,12210,76515
03/04/1971,646.5,647,646,647,10680,75905
03/05/1971,647.75,648.75,646.875,647,17670,76290
03/08/1971,646.125,646.75,645.875,646.25,8240,76240
03/09/1971,646.75,647.125,646.25,646.875,8270,77100
03/10/1971,647,648.75,646.75,648.625,15385,76020
03/11/1971,648.75,648.75,647,647.25,15865,77265
03/12/1971,647,647.625,646.5,647.25,13455,78740
03/15/1971,647,648.25,646.625,647.375,9080,79250
03/16/1971,647.5,647.75,646.5,646.75,11305,78955
03/17/1971,647.75,648,640.5,641,36075,75850
03/18/1971,641.75,643.125,641,642.875,27040,74630
03/19/1971,642.75,643.375,641.5,641.75,12185,74945
03/22/1971,641,642,640.5,641.625,16430,74720
03/23/1971,641.5,643.625,641.375,642.875,12095,73130
03/24/1971,642.875,644.25,642.875,643.625,11250,72365
03/25/1971,643.375,643.875,642.75,643.875,6350,72230
03/26/1971,644,644.25,643,644,7815,72540
03/29/1971,644.25,644.375,642.875,643,8970,72720
03/30/1971,642.625,642.625,637.25,639.125,28205,69655
03/31/1971,639.5,640.5,638.375,640,13335,69320
04/01/1971,638.75,638.875,635.75,636.125,14925,68180
04/02/1971,636,637.5,635.625,636.625,7890,66985
04/05/1971,635.75,636,632,632.625,17210,64350
04/06/1971,632,633.25,630.875,632.875,16745,62385
04/07/1971,634.5,634.5,631.625,631.625,12325,61580
04/08/1971,630.625,632.375,629,629.25,15195,59180
04/12/1971,629.75,631.5,628.125,629.25,14595,57105
04/13/1971,629.75,632.25,629.75,631.375,13020,56415
04/14/1971,631.5,633.5,630.375,631.25,16075,54805
04/15/1971,631.5,632.75,630.25,632.5,11730,53535
04/16/1971,631.25,632.625,631.25,631.375,10380,52270
04/19/1971,632,633,631.25,631.625,6590,51145
04/20/1971,631.5,634.25,630.75,632.75,12805,48680
04/21/1971,632.75,633.5,632,633.125,8185,45950
04/22/1971,632.875,634,632.875,633.25,6765,44170
04/23/1971,635,635,629,629.5,35630,71940
04/26/1971,629.25,629.625,626.5,627.75,2835,70970
04/27/1971,626.5,628,625.625,627.25,26435,73105
04/28/1971,627.25,628.5,627,627.625,17405,74560
04/29/1971,627.5,629.625,627.5,629.5,18720,74925
04/30/1971,629.75,631.875,629.25,631.875,26950,73655
05/03/1971,631.75,632.5,630.125,631.25,16440,72795
05/04/1971,631.25,632.5,630.875,631.75,22420,70135
05/05/1971,632.375,636,632.25,636,31835,65980
05/06/1971,634.5,636.5,633.75,636.125,32590,66435
05/07/1971,636.25,636.25,633.5,634,19965,65900
05/10/1971,633.125,634.875,632.25,634.375,14260,67220
05/11/1971,634.25,636.875,634.125,635.75,23490,67090
05/12/1971,635.75,636.875,635.375,636.125,16210,67595
05/13/1971,635.5,635.75,633.375,634,21830,68980
05/14/1971,633.5,635.25,633.375,634.75,11670,68695
05/17/1971,633.875,636.25,633.875,635.25,11130,69660
05/18/1971,634.75,635.375,632.875,634,19280,69750
05/19/1971,633.75,635.75,633.75,635.75,15295,67255
05/20/1971,635.75,644.25,635.75,640.75,56810,65325
05/21/1971,640.5,644.5,640.125,643.25,31865,66845
05/24/1971,643,643.875,642,642.75,21445,67865
05/25/1971,643.25,648.25,643.25,646.875,35700,68230
05/26/1971,646.5,647.25,644.5,645.75,29075,70190
05/27/1971,645.5,649.25,644.625,647.75,32625,69030
05/28/1971,647.5,649,646.375,647,24715,68805
06/01/1971,647.5,650,646.75,648.75,17875,69015
06/02/1971,648.5,649.5,645.25,645.25,22865,69115
06/03/1971,646,648.25,645.75,646.75,15940,67855
06/04/1971,647.5,649,646.75,648.25,10015,66280
06/07/1971,647.75,650.75,647.75,650.75,17685,66240
06/08/1971,650.25,654.5,649,654.25,29760,65030
06/09/1971,654,655.375,652,653.25,24300,62140
06/10/1971,656,657,652.75,653,22785,59830
06/11/1971,653,654.375,651.5,652.25,15865,56780
06/14/1971,651,654,650.25,653.75,13385,56020
06/15/1971,653.875,655.75,652.625,655.5,13725,56605
06/16/1971,655.75,662.5,655.625,661,25525,53825
06/17/1971,661,663.5,659.5,661,17705,50930
06/18/1971,660.25,662.75,659.5,662.125,13795,48950
06/21/1971,661.5,662.25,658.75,659.25,12755,47395
06/22/1971,659.5,663.25,658.25,663,14270,44800
06/23/1971,663.75,664.25,659.75,659.75,13155,41115
06/24/1971,659,659.25,653.75,658.5,13220,39765
06/25/1971,658.75,660.5,658.125,658.875,7235,41140
06/28/1971,659.125,663.25,659,660.25,10135,40665
06/29/1971,660,661.25,659.75,660.375,14250,43800
06/30/1971,660.125,660.75,658.25,658.75,12855,44720
07/01/1971,658.25,661.375,657.75,661.25,9695,44335
07/02/1971,662.25,667.25,662.25,665.25,17900,45060
07/06/1971,663.25,664,662.125,663.5,11445,44800
07/07/1971,669.75,669.75,666.625,667,14510,44875
07/08/1971,667,667.25,665.5,665.625,12735,45750
07/09/1971,664.75,665,663.5,664.5,10425,47480
07/12/1971,673.25,674.625,672.25,674.625,11435,45590
07/13/1971,675.75,676.75,673.25,674,16785,43610
07/14/1971,672.75,679.75,671.5,676.5,16285,42620
07/15/1971,677.25,679,676.25,678.125,11340,43795
07/16/1971,682.5,685.25,680.5,683.5,21145,46515
07/19/1971,683.5,686.125,682,683.25,21380,47430
07/20/1971,682.25,682.25,675.75,677.5,20020,47260
07/21/1971,677,681.125,677,679.625,16545,47555
07/22/1971,680.25,683.25,680.25,682,15035,47415
07/23/1971,688.25,689.5,675,675,12690,32585
07/26/1971,676.75,677.75,672,672.5,7675,32465
07/27/1971,673.75,675.25,669.5,673.375,7200,32225
07/28/1971,674,674,670.25,670.5,11100,33385
07/29/1971,668.25,669.25,666.25,668.625,15075,38480
07/30/1971,668.5,671.25,668,669.375,7915,39185
08/02/1971,670.5,672.75,669.25,670.75,11365,40675
08/03/1971,671.25,673.25,670.875,672.25,8585,41095
08/04/1971,672.75,672.75,663.75,665.75,11620,40290
08/05/1971,664.75,665.5,661.75,662.625,12030,38990
08/06/1971,661.25,666.5,661,664,8240,39735
08/09/1971,664.5,666.75,664.5,666.5,5100,39780
08/10/1971,666.25,667,664.625,666,5020,39735
08/11/1971,666,670.5,665.625,668.75,11430,40030
08/12/1971,666.75,667.5,660.25,663.5,12355,39055
08/13/1971,664.75,664.75,661.25,663,5680,39655
08/16/1971,665.25,668.25,662,665.75,12175,37960
08/17/1971,665.75,673.25,665.125,672.75,9785,39780
08/18/1971,674.75,677.25,670.5,673.75,10980,40090
08/19/1971,672,672,667.25,667.75,13030,37660
08/20/1971,668,668.75,665.875,668,12280,39145
08/23/1971,669.5,670,665.25,666,27290,112655
08/24/1971,665,667.75,663,666.75,34425,113235
08/25/1971,665.25,669.75,665,667.125,36280,113340
08/26/1971,666.25,666.5,659.75,660.25,45675,110410
08/27/1971,661,663,659,662.25,41280,108960
08/30/1971,662.25,662.5,657,660.125,40960,104125
08/31/1971,658.75,662,658.75,659.5,34325,103670
09/01/1971,658.875,665.5,658.5,665.5,50940,101500
09/02/1971,666,669.5,665.75,668.25,46715,103285
09/03/1971,667.5,669.25,666.75,668.5,39360,102600
09/07/1971,668.25,672,667.25,671.25,33110,100640
09/08/1971,670.25,670.25,665.25,665.875,41735,99905
09/09/1971,665.25,666.375,663.625,665.375,34095,98580
09/10/1971,666,666,663.875,664.25,24325,95970
09/13/1971,663.25,663.25,657.5,658.125,44610,100750
09/14/1971,657.75,660,656.5,659.5,45235,99795
09/15/1971,659.75,660.625,656,656.375,36330,99555
09/16/1971,655.5,655.5,653,653.75,39455,99640
09/17/1971,655,655.25,651.5,652.25,37865,93960
09/20/1971,653,654.125,650.875,651.875,27955,93775
09/21/1971,652,652.25,649.75,651.5,32700,91215
09/22/1971,652,654.25,651.875,653.5,29405,89600
09/23/1971,653.25,653.5,650.75,651.375,24440,89650
09/24/1971,650.75,654.75,649.875,653.25,44740,90600
09/27/1971,655,657.75,655,656.25,32105,89510
09/28/1971,655.5,657,654.875,656.875,30630,88925
09/29/1971,655.75,656.25,653.75,655,24405,87935
09/30/1971,654,654.75,652.25,654.25,28150,88250
10/01/1971,653.75,656.25,653.75,655.5,32770,90205
10/04/1971,654.5,655,651.75,652.25,29455,87120
10/05/1971,652.5,653.5,651.5,652.25,30780,87030
10/06/1971,652.75,655.75,652.25,655,31220,87000
10/07/1971,653.5,660.5,653,658.875,52425,88460
10/08/1971,657.75,663,657.75,660.5,42390,88455
10/11/1971,660.875,664,660.75,662.25,34710,87960
10/12/1971,662.125,662.25,660.5,661.25,31090,85560
10/13/1971,662,667.5,661.25,665.125,53945,83910
10/14/1971,665.5,668,664.625,667.25,43730,82555
10/15/1971,670,672,668,668.5,51475,79170
10/18/1971,668.25,669,665,665,36370,76770
10/19/1971,665.25,671.25,665.25,670.75,38415,75735
10/20/1971,672,674.125,666.75,667.25,44335,74750
10/21/1971,667.75,671.5,665.5,670,36780,73665
10/22/1971,670.75,672,667.75,668.625,37775,73095
10/25/1971,670.125,670.125,665.625,668.5,20955,65760
10/26/1971,668.625,669.125,661.875,662.375,29280,67295
10/27/1971,662.125,664.375,661.375,662.625,22675,69300
10/28/1971,663.125,665.375,663.125,665,21740,70070
10/29/1971,665.625,666.625,663.125,664.375,26000,72690
11/01/1971,662.125,663.125,659.125,659.75,21615,75400
11/02/1971,659.625,661.625,658.875,659.125,15485,75930
11/03/1971,658.375,661,658.125,660.25,20030,78965
11/04/1971,659.125,662.75,658.5,661.125,22005,79790
11/05/1971,662.125,666.75,661.625,664.875,20350,81670
11/08/1971,666.125,666.875,663.125,663.5,23800,83570
11/09/1971,664.125,664.75,661.625,662,27610,84880
11/10/1971,661.375,662.25,659,659.375,35840,86650
11/11/1971,658.625,658.875,656.625,656.875,35770,89500
11/12/1971,653.125,653.125,647,647,46640,86385
11/15/1971,646.625,648.125,643.5,645.625,36435,83245
11/16/1971,647.875,649.875,647.375,649.125,33695,82685
11/17/1971,649.125,650.25,648,650.125,23910,81745
11/18/1971,650.375,651.375,647.875,650.625,24005,80465
11/19/1971,650.875,651.125,648.875,649.125,14055,80030
11/22/1971,648.125,648.625,646.125,647.75,15920,79405
11/23/1971,648.25,652.125,646.25,651.875,23770,75660
11/24/1971,651.125,655.75,651.125,654.875,22855,72045
11/26/1971,655.625,656,652.375,655,12540,70800
11/29/1971,654.875,654.875,651.5,652.125,14035,69625
11/30/1971,650.875,651.625,649.375,651.625,14125,72470
12/01/1971,653.125,655.125,651.75,653.375,16850,67080
12/02/1971,654.125,655.25,652.875,653.375,15110,67125
12/03/1971,654.125,657.875,653.375,656.625,19995,66720
12/06/1971,655.875,656.625,653.875,654.5,11065,65400
12/07/1971,653.875,653.875,651.75,652.25,15560,63940
12/08/1971,652.125,654.125,651.875,653.875,11100,62590
12/09/1971,655.125,656.625,652.875,653.5,11190,60180
12/10/1971,651.625,653,650.875,652.75,10235,59185
12/13/1971,652.375,654.125,651.875,652,7265,59890
12/14/1971,652.875,655.375,651.25,654.875,15770,57370
12/15/1971,655.125,657.25,654.25,655.375,18180,56100
12/16/1971,656.125,658.25,655.875,656.5,13585,55050
12/17/1971,657.625,659,656.875,658.125,12610,54115
12/20/1971,659.625,659.625,655.125,655.375,12000,52275
12/21/1971,654.875,656.125,654.625,655.875,8510,50615
12/22/1971,656.125,656.625,654.875,655.75,7500,49280
12/23/1971,655.375,656.625,655.125,656.5,3340,85220
12/27/1971,656.375,656.375,654,655,13550,87400
12/28/1971,654.125,654.125,651.25,651.625,15565,88495
12/29/1971,651.125,652.375,650.625,652.25,13495,88835
12/30/1971,652.125,652.75,651.75,652.375,13795,87455
01/03/1972,652,652,646.875,647,27540,83730
01/04/1972,646.625,648,645.375,645.5,17815,80505
01/05/1972,645.875,649.625,645.875,649.625,22310,78775
01/06/1972,648.875,651.125,647.375,649.875,24215,77860
01/07/1972,650.375,651.5,648.875,649.75,14415,76545
01/10/1972,648.375,648.375,645.875,646.875,14720,72880
01/11/1972,646.875,647.5,645.625,647.25,16590,71005
01/12/1972,647.625,648.25,642.375,642.625,23130,70710
01/13/1972,642.375,643,640.625,642.5,18485,68880
01/14/1972,643.375,644.25,642.125,642.375,15295,66845
01/17/1972,647.875,652.5,647.875,650.875,24670,64680
01/18/1972,649.875,650.125,647.375,648.25,15685,62840
01/19/1972,646.875,649.875,646.625,649.125,13890,62405
01/20/1972,649.875,651.75,649.375,650.375,14155,62685
01/21/1972,650.375,653.125,650.125,651.25,16235,61715
01/24/1972,650.375,651.125,649.375,650.375,9450,62975
01/25/1972,650.125,654.125,650,654.125,12280,59255
01/26/1972,653.375,653.875,650.875,651.375,13930,58555
01/27/1972,651.625,653.375,651.625,653,9310,57330
01/28/1972,655.375,655.375,647.375,647.375,15155,54855
01/31/1972,649.625,650.625,648.625,649.75,11950,51495
02/01/1972,650.25,651.5,648.125,650,10950,51455
02/02/1972,650.375,651.875,648.75,651.375,8050,50830
02/03/1972,651.875,652.625,650.375,652.125,7245,50675
02/04/1972,651.875,653.25,651.25,653,9470,51905
02/07/1972,652.375,652.875,651,651.875,5910,52175
02/08/1972,651.125,652.25,648.625,649.75,12610,50670
02/09/1972,650.375,650.375,648.625,649.5,6010,50020
02/10/1972,650.125,650.875,649.375,649.5,4330,49140
02/11/1972,649.125,651.75,647.375,651.5,9990,47125
02/14/1972,650.875,652.875,650.75,652.75,5770,46530
02/15/1972,653.125,653.625,652.375,652.375,8965,45045
02/16/1972,652,653.125,651.625,652.375,7395,43585
02/17/1972,652.375,655.875,652.375,655.875,12420,40845
02/18/1972,655.625,657.375,655.125,656.25,10650,39785
02/22/1972,656.875,657.875,654.875,654.875,9320,38355
02/23/1972,655,660.75,655,660.25,49300,99690
02/24/1972,661.25,662,659.75,660,38015,104285
02/25/1972,660,662.625,660,662.125,34865,104680
02/28/1972,662.75,666.75,662,665.5,46055,107300
02/29/1972,665.25,666.75,663.75,665.375,50720,108090
03/01/1972,665.25,667.75,663.25,664,54035,109405
03/02/1972,664.25,668.625,664.125,668,39375,107785
03/03/1972,667.875,669.625,667,668.625,40245,108745
03/06/1972,668.875,672.5,668.75,671,38825,109265
03/07/1972,670.875,671.375,668.625,669.875,40740,110175
03/08/1972,669.75,675.75,669,675.5,40850,113070
03/09/1972,675.25,678.5,675.25,676,47665,118190
03/10/1972,676.25,679,673.25,674.75,52740,118355
03/13/1972,674.75,676.25,673.75,673.75,36525,117770
03/14/1972,672.25,672.25,666.25,667.75,69280,113310
03/15/1972,668,670.5,667.125,668,35200,112740
03/16/1972,667.25,669.5,665.5,668.25,39740,109885
03/17/1972,670.75,677.25,670.5,674,52415,109985
03/20/1972,675.5,677.5,674,674.25,40565,111260
03/21/1972,676,679.25,669.75,672.5,67130,108420
03/22/1972,673.75,674.5,670.375,672.25,38520,107995
03/23/1972,671.25,673.5,669.75,672.5,30105,106605
03/24/1972,673.75,675.75,672.75,674.5,30100,107575
03/27/1972,675.5,677.25,673.5,673.75,33770,105465
03/28/1972,673.25,675.25,670.75,674.5,43365,101290
03/29/1972,675.5,677.25,674.125,674.125,32380,97865
03/30/1972,675,675.25,672.75,673.75,22100,96640
04/03/1972,673.25,674,672,672.5,18950,94555
04/04/1972,672.25,680.75,672.25,680.5,46255,93535
04/05/1972,682.25,683.25,680.75,681,30245,92855
04/06/1972,682.5,685,682.25,683.75,26360,89785
04/07/1972,683.75,684.375,682,683.625,19080,88635
04/10/1972,684.75,686.5,682.75,684.25,27915,83130
04/11/1972,684,685.875,682.875,684,25690,80590
04/12/1972,684.5,688.75,682.25,688.5,32840,74595
04/13/1972,689.25,690.25,687.5,688.875,26495,70780
04/14/1972,688.75,690.125,685.75,686.625,23690,67475
04/17/1972,686.25,689,685,687.875,14885,65085
04/18/1972,688.75,691.5,679.25,680.75,31820,62465
04/19/1972,682.5,683.5,679.75,679.75,20135,58105
04/20/1972,679.25,682.875,678.25,682.5,18570,56565
04/21/1972,683,684.5,682.125,683,13950,55025
04/24/1972,683.5,683.75,681.5,682,27400,109560
04/25/1972,689.5,689.5,686,686,62445,117780
04/26/1972,687.5,687.75,680,681.5,71455,122235
04/27/1972,681,682.5,674,674.25,90825,119725
04/28/1972,675.75,677.75,675.5,676,50205,123440
05/01/1972,676,677.75,674.25,675.5,33845,123535
05/02/1972,674.5,678,673,677.5,55150,123910
05/03/1972,678.5,680,676.25,676.75,43090,122105
05/04/1972,676.75,679,676,676.75,37405,123580
05/05/1972,677.25,680.5,676.75,679.25,38650,121595
05/08/1972,680.5,680.75,677.75,680,33910,122570
05/09/1972,679,680.5,676.25,677,37940,121105
05/10/1972,676.75,678.5,675.25,676.75,45645,123035
05/11/1972,677.25,679.25,676.75,678.75,27100,124140
05/12/1972,680,680.25,677.25,677.75,32985,124570
05/15/1972,677.75,680,677.25,679.5,28480,125360
05/16/1972,680.25,686.5,679.75,686.25,62635,123500
05/17/1972,688,688.5,684.5,685.25,71625,124030
05/18/1972,685.5,687.5,684.5,685.75,63715,128365
05/19/1972,686.25,688,685,685.75,42405,127835
05/22/1972,684,684,680.75,681,47460,127490
05/23/1972,681.25,682.25,673.5,674,79255,123355
05/24/1972,675,678,674.5,677.5,57870,117775
05/25/1972,677.75,679.75,676.5,679.5,39655,113405
05/26/1972,678.5,681.5,671.5,677.75,75095,109235
05/30/1972,676,676,672.5,672.5,41220,107170
05/31/1972,672,676,672,675.5,37145,106100
06/01/1972,676,678.25,675.75,677,36985,106260
06/02/1972,674,676.75,672.5,676,32085,106620
06/05/1972,675.25,676.5,674,675.75,28390,104905
06/06/1972,675.5,678.75,675,677,36905,103195
06/07/1972,677.75,681.25,677.25,680,45985,100795
06/08/1972,679.75,680.5,678.5,678.5,22895,99650
06/09/1972,678.25,679.5,677.75,678.5,23425,97200
06/12/1972,678.5,679.75,676.25,676.25,30825,94200
06/13/1972,676.5,677.5,674.5,675.25,36375,90445
06/14/1972,674.75,675.5,672.5,673.25,33895,89530
06/15/1972,673,673.25,670.5,672.25,24815,87940
06/16/1972,673,674.75,673,674.5,26200,87490
06/19/1972,674.75,675.75,670,671,39105,83935
06/20/1972,670.75,671.75,668,668.5,32765,79430
06/21/1972,670.5,671.5,669.75,670.25,25495,77980
06/22/1972,670.5,671.75,667.75,667.75,19215,75645
06/23/1972,668.125,668.875,666.25,667.875,16475,47505
06/26/1972,667.75,668.25,666.25,667.375,13725,46210
06/27/1972,667,671.75,667,670.75,21580,47310
06/28/1972,671.5,672.75,669.75,669.75,21790,50545
06/29/1972,670.25,675,670.25,672.25,28580,52225
06/30/1972,673,674.375,672.875,673.5,20925,51875
07/03/1972,675.25,680.5,675.125,680.25,22765,52565
07/05/1972,682.5,684.75,681.25,683.25,34065,55835
07/06/1972,683.5,683.875,680.5,680.5,35095,60590
07/07/1972,680.75,680.75,677.75,677.75,31590,59515
07/10/1972,679.25,679.5,675.125,676.25,21510,59565
07/11/1972,676,677.875,675.25,675.375,12230,59525
07/12/1972,676,677.75,676,677.5,16020,59005
07/13/1972,676.5,677.125,672,672.125,28880,59290
07/14/1972,672.5,676,672,675.625,21000,59625
07/17/1972,676.5,677.375,672.25,672.75,22545,56750
07/18/1972,673,674.5,672,674.25,17175,55210
07/19/1972,674.5,675.25,673,673.75,19450,54740
07/20/1972,674.25,676.125,671,671.25,27770,54865
07/21/1972,671.5,674.75,671.5,674,14550,54625
07/24/1972,675.5,676.875,674.5,674.75,4695,21045
07/25/1972,674.625,675,668.125,672.625,9875,21600
07/26/1972,672.625,674,672,673.875,6400,21575
07/27/1972,675.125,676.875,674.375,674.75,10755,22675
07/28/1972,675.125,679.125,669.125,678.625,8950,22505
07/31/1972,678.125,678.625,674.875,675.625,7420,23380
08/01/1972,676.125,678.25,674.25,674.5,7745,23230
08/02/1972,675.125,677.25,674.5,677.25,5145,22695
08/03/1972,678.375,681.375,677.875,679.25,10040,23160
08/04/1972,681.125,689.375,680.625,688.625,16775,23750
08/07/1972,689.125,691.625,687.125,690.375,12665,24465
08/08/1972,690.625,693.375,688.625,691.875,12820,25290
08/09/1972,693.125,693.125,688.875,689.625,14220,28575
08/10/1972,688.875,690.125,686.5,687.125,8655,27680
08/11/1972,694.125,694.625,688.875,690.375,12495,27680
08/14/1972,691.125,691.125,687.875,688.125,6795,28645
08/15/1972,686.875,687.625,682.875,683.375,12325,29630
08/16/1972,684.125,686.125,683.125,685.375,10115,30500
08/17/1972,686.125,687.125,682.625,683.5,15850,29255
08/18/1972,683.625,690.125,682.875,687.375,14580,30930
08/21/1972,689.125,689.5,684.125,685,12615,30715
08/22/1972,684.875,687.875,682.375,684.375,17650,31050
08/23/1972,681.625,685.625,681.25,685.375,32700,118525
08/24/1972,685.875,689.125,685.625,686.125,54985,114180
08/25/1972,685.875,689.125,685.625,686.875,37335,118285
08/28/1972,687.625,690.125,684.375,684.375,38790,117305
08/29/1972,683.625,685.625,683.375,684.125,25525,117770
08/30/1972,683.875,686.625,683.875,685.625,27655,118375
08/31/1972,686.625,688.375,686.375,687.5,24995,117680
09/01/1972,688.375,691.625,688,690.875,33055,119675
09/05/1972,691.875,694,691.125,693.625,36365,118690
09/06/1972,693.875,693.875,689.875,689.875,30835,115475
09/07/1972,689.625,692,689.375,689.875,31725,116830
09/08/1972,690.125,690.875,688.125,688.125,27210,116430
09/11/1972,687.375,687.375,685.125,685.625,22815,115785
09/12/1972,686.125,688.875,686.125,687.875,24320,115350
09/13/1972,688.25,688.875,682.125,682.375,46755,113845
09/14/1972,683.625,688.625,682.875,687.875,35350,114585
09/15/1972,690.375,696.875,689.375,691.625,46670,112235
09/18/1972,691.875,695.125,690.625,690.625,26470,112585
09/19/1972,689.625,689.625,686.625,687.5,32615,112770
09/20/1972,687.125,689.125,686.375,687.625,30890,115430
09/21/1972,688.375,689.625,687.125,689.625,22650,115620
09/22/1972,690.375,690.375,687.375,687.875,22535,113915
09/25/1972,689.875,692.875,689.625,692.625,27375,115690
09/26/1972,693.875,695.875,693.25,694.375,36930,114870
09/27/1972,695.125,696.625,692.375,693.625,30135,113600
09/28/1972,695.125,696.125,693.25,695.375,30090,113260
09/29/1972,697.625,699.875,696.875,698.5,26370,111680
10/02/1972,695.875,695.875,689.25,689.875,38255,113165
10/03/1972,692.875,692.875,690.25,692,26150,113210
10/04/1972,692.625,693.625,690.375,691.25,30175,115020
10/05/1972,692.375,694.75,692,693.625,24595,117815
10/06/1972,693.875,693.875,689.125,689.375,33885,118630
10/09/1972,687.375,687.625,685.125,685.125,32535,118230
10/10/1972,686.125,687.125,685.5,685.625,38565,115475
10/11/1972,686.375,688.125,686.375,687.625,24135,112910
10/12/1972,688.625,689.25,687.375,688.25,29530,113540
10/13/1972,684.375,684.375,682,682.875,34955,110050
10/16/1972,683.125,685,682.625,684.375,21760,112395
10/17/1972,684.875,686.375,684.625,684.625,28380,112505
10/18/1972,685.875,687.875,685.75,687.125,27160,111205
10/19/1972,688.625,689.375,687.375,687.875,36370,106560
10/20/1972,687.625,689.375,686.875,688.875,22160,103145
10/23/1972,690.75,692.5,690.5,691.125,17165,75785
10/24/1972,690.75,705.25,689.625,694.5,21045,76290
10/25/1972,695.25,695.75,693.875,694.5,20765,74200
10/26/1972,695.25,700.375,695.25,698.75,25600,74190
10/27/1972,699.25,703,699.25,700.75,24830,74365
10/30/1972,702.75,708.5,702.5,707.25,22755,74410
10/31/1972,706.75,707.375,703.625,703.625,30320,71985
11/01/1972,704.75,708.25,704.75,707.5,25575,72470
11/02/1972,707.75,710.25,705.25,706.25,34770,75105
11/03/1972,705.5,706.25,702.375,703.875,27210,77285
11/06/1972,701.25,701.25,699.25,700,23790,75700
11/08/1972,701.75,705.75,701.75,705.5,25520,78025
11/09/1972,706.25,708.75,704.25,705,33915,78980
11/10/1972,701.75,704.5,701.75,702.5,31380,81445
11/13/1972,712.75,712.75,707.5,712.75,30030,81535
11/14/1972,717.75,722.75,715.75,720,48970,84080
11/15/1972,719.75,726.25,717,721.25,60425,86350
11/16/1972,724.25,724.25,717.125,718.25,35610,87510
11/17/1972,718,722.25,716.5,721.25,35485,88865
11/20/1972,724.25,724.25,715.25,717.25,47785,94820
11/21/1972,717.625,723.5,716.5,723.25,41250,93805
11/22/1972,722.25,723.5,719,721,34485,94950
11/24/1972,720.75,729.75,720.5,728,39225,94345
11/27/1972,731.75,738.25,731.75,736.75,39070,93180
11/28/1972,735.75,736.75,730.5,731.5,44700,95285
11/29/1972,730.5,732.125,727.25,728.25,37145,95515
11/30/1972,728.75,733,726.75,728.25,37890,94210
12/01/1972,731.75,737.25,731.75,735,39425,93165
12/04/1972,736.75,745.375,736,745.375,39980,92280
12/05/1972,750.75,754.75,748.75,754.25,44575,93630
12/06/1972,752.75,762.25,749.75,750.25,55235,91275
12/07/1972,751.75,760.25,748.25,756.25,43900,90890
12/08/1972,765.75,766.875,764.25,766.875,23680,90015
12/11/1972,768.75,775.75,763.25,773.75,40400,89385
12/12/1972,781.75,784.25,780.5,784.25,22235,88795
12/13/1972,790.75,792.75,774.25,774.25,47910,88635
12/14/1972,774.75,783.75,768.75,780.75,43065,86310
12/15/1972,784.75,788.75,778.75,784,37555,81280
12/18/1972,778.75,778.75,774.625,774.625,18185,78600
12/19/1972,772.75,772.75,764.625,764.625,19210,75825
12/20/1972,761.75,769.25,754.75,765.75,28765,75320
12/21/1972,769.75,776,769.75,776,20650,73810
12/22/1972,767.75,774.75,766,766.25,14050,70475
12/26/1972,766.25,767.25,759.25,761.75,21645,124525
12/27/1972,761.25,768.25,760.75,764.5,26790,124875
12/29/1972,769.25,774.75,769.25,774.75,23160,128610
01/02/1973,776.25,778.5,766.25,771.25,49370,123095
01/03/1973,774.25,778.25,769.5,777.5,35130,121920
01/04/1973,778.5,780,771.25,772.25,35480,120575
01/05/1973,773.25,778.25,772.75,776,38440,120700
01/08/1973,775.25,775.25,770.25,770.25,35435,122005
01/09/1973,768.75,776.25,768.75,775.75,42475,121890
01/10/1973,783.25,786,782,786,36405,122625
01/11/1973,784.25,789.5,778.25,780.75,52850,121580
01/12/1973,782.25,784.75,780.75,783.25,43250,118220
01/15/1973,782.75,785.75,781.5,782.25,39025,113465
01/16/1973,793,793,793,793,5160,113200
01/17/1973,802,803,798.375,801.875,38805,112825
01/18/1973,801.25,811.875,800.25,811.875,50955,112355
01/19/1973,821.875,821.875,813.25,821.875,35720,105575
01/22/1973,828.25,828.875,816.25,825.75,48525,103390
01/23/1973,825.25,825.75,821,823.25,36200,102905
01/24/1973,822,822,816.625,819.875,39385,100055
01/26/1973,829.875,829.875,829.875,829.875,985,99415
01/29/1973,839.875,839.875,838.875,839.875,16745,94540
01/30/1973,843.25,846.25,836.25,841,35220,89410
01/31/1973,837.25,842.75,833.75,838.625,34570,83680
02/01/1973,835.75,848.25,834.25,846.625,30655,79075
02/02/1973,847.25,856.625,847.25,856.625,19920,74030
02/05/1973,863.25,866.625,863.25,866.625,10420,70735
02/06/1973,876.625,876.625,876.625,876.625,4135,67995
02/07/1973,886.25,886.625,870.25,886.625,25425,65735
02/08/1973,891.25,896.625,882.25,896.625,21515,61225
02/09/1973,895.25,905.25,887.625,901.5,18265,59085
02/12/1973,900.25,911.5,896.75,911.5,16295,57250
02/13/1973,921.5,921.5,921.5,921.5,1140,56905
02/14/1973,931.5,931.5,931.5,931.5,2835,55630
02/15/1973,941.5,941.5,941.5,941.5,1205,54480
02/16/1973,951.5,951.5,951.5,951.5,1485,53970
02/20/1973,966.5,966.5,952.5,956.75,12210,49790
02/21/1973,952.25,971.75,952.25,971.75,13575,46295
02/22/1973,986.25,986.75,982.25,986.75,3705,45485
02/23/1973,1001.75,1001.75,1001.75,1001.75,3400,78940
02/26/1973,1016.75,1016.75,1008.5,1016.75,19005,78635
02/27/1973,1021.5,1021.5,1001.75,1002.125,34185,80885
02/28/1973,994.5,1007.5,990,995.75,37715,83035
03/01/1973,998.5,1010.75,994,1010.75,19960,84280
03/02/1973,1025.75,1025.75,1006.5,1018.25,21680,83940
03/05/1973,1010.5,1024,1006.5,1019.5,26260,86395
03/06/1973,1023.5,1034.5,1019.5,1034.5,24095,78645
03/07/1973,1034.5,1049.5,1026,1047.25,20165,77560
03/08/1973,1045.5,1051.5,1035.5,1038,26465,80905
03/09/1973,1030.5,1037.5,1027,1034.5,23885,79815
03/12/1973,1031.5,1042.5,1019.5,1019.5,19160,79750
03/13/1973,1006.5,1008.5,1004.5,1004.5,10750,79760
03/14/1973,989.5,994.5,989.5,989.5,9640,78900
03/15/1973,1004.5,1004.5,996.5,1004.5,18075,79250
03/16/1973,989.5,995.5,989.5,989.5,11590,79725
03/19/1973,987.5,987.5,974.5,974.5,6530,80340
03/20/1973,959.5,965.5,959.5,959.5,14115,81355
03/21/1973,965.5,974.5,946.5,954.5,25830,81510
03/22/1973,961.5,969.5,951.5,965.5,24090,80715
03/23/1973,968.5,975.5,961.5,975.25,12640,79960
03/26/1973,979.5,983,969,971.25,15545,79850
03/27/1973,967.5,975,956.25,956.25,14825,79155
03/28/1973,944.5,947.5,941.25,941.25,8270,77925
03/29/1973,933.5,936.5,926.25,926.25,13620,76145
03/30/1973,932.5,936.5,916.5,925.25,17895,76225
04/02/1973,929.5,940.25,929.5,940.25,8095,74750
04/03/1973,955.25,955.25,955.25,955.25,945,74555
04/04/1973,970.25,970.25,967.5,970.25,9470,71870
04/05/1973,985.25,985.25,985.25,985.25,2380,71125
04/06/1973,1000.25,1000.25,970.5,981,19585,66910
04/09/1973,985.5,996,976.5,996,12120,67115
04/10/1973,1011,1011,994,997.25,15740,66835
04/11/1973,988.5,1005.5,985.5,1003.625,15740,65630
04/12/1973,1016.5,1019,1010.5,1019,12315,63270
04/13/1973,1016.5,1030.5,1009.5,1020,21160,60890
04/16/1973,1025.5,1031.25,1015.5,1031.125,17625,54505
04/17/1973,1038.5,1038.5,1024,1026,16035,53895
04/18/1973,1020.5,1021.5,1011,1020.625,13230,49910
04/19/1973,1023.5,1034.5,1023.5,1032,9280,47995
04/23/1973,1033.625,1041.125,1031.625,1040.375,14130,53835
04/24/1973,1039.125,1042.125,1033.625,1039.375,17940,53000
04/25/1973,1054.375,1054.375,1054.375,1054.375,405,52770
04/26/1973,1069.375,1069.375,1069.375,1069.375,585,52535
04/27/1973,1083.125,1084.375,1079.125,1084.375,11865,52710
04/30/1973,1099.125,1099.375,1099.125,1099.375,3695,52475
05/01/1973,1114.375,1114.375,1114.375,1114.375,2020,52635
05/02/1973,1129.375,1129.375,1116.125,1129.375,10675,50035
05/03/1973,1129.375,1144.375,1129.375,1144.375,16910,47760
05/04/1973,1135.125,1149.125,1135.125,1146.625,15540,48380
05/07/1973,1146.125,1166.625,1145.125,1166.625,15600,46870
05/08/1973,1176.125,1186.625,1170.125,1186.625,6930,47160
05/09/1973,1206.625,1206.625,1206.625,1206.625,2655,46425
05/10/1973,1226.625,1226.625,1226.625,1226.625,3685,45360
05/11/1973,1246.625,1246.625,1206.625,1218.125,26945,46305
05/14/1973,1198.125,1238.125,1198.125,1238.125,20470,45980
05/15/1973,1258.125,1258.125,1247.125,1258.125,11275,42680
05/16/1973,1251.125,1277.125,1243.125,1259.125,26000,41840
05/17/1973,1239.125,1250.125,1239.125,1239.125,17055,41565
05/18/1973,1226.125,1259.125,1226.125,1259.125,21865,45520
05/21/1973,1279.125,1279.125,1279.125,1279.125,2900,45965
05/22/1973,1299.125,1299.125,1299.125,1299.125,5585,45405
05/23/1973,1319.125,1319.125,1319.125,1319.125,1780,45085
05/24/1973,1339.125,1339.125,1339.125,1339.125,840,45300
05/25/1973,1359.125,1359.125,1359.125,1359.125,820,45320
05/29/1973,1399.125,1399.125,1399.125,1399.125,1045,45745
05/30/1973,1439.125,1439.125,1439.125,1439.125,7515,42390
05/31/1973,1411.125,1479.125,1399.125,1479.125,14435,39950
06/01/1973,1521.125,1556.125,1501.125,1553.625,10275,37295
06/04/1973,1586.125,1633.125,1571.125,1632.125,8965,34750
06/05/1973,1681.125,1711.125,1596.125,1601.125,12060,33055
06/06/1973,1561.125,1611.125,1431.125,1433.625,10345,29970
06/07/1973,1421.125,1511.125,1371.125,1386.125,9835,30215
06/08/1973,1421.125,1486.125,1385.125,1438.125,3800,29470
06/11/1973,1446.125,1576.125,1446.125,1576.125,4540,28700
06/12/1973,1601.125,1619.125,1541.125,1569.125,4555,27860
06/13/1973,1541.125,1561.125,1511.125,1521.125,3605,28170
06/14/1973,1461.125,1591.125,1421.125,1436.125,4535,28370
06/15/1973,1491.125,1491.125,1441.125,1470.125,3990,27250
06/18/1973,1476.125,1561.125,1471.125,1543.625,4290,25775
06/19/1973,1521.125,1581.125,1501.125,1559.125,2125,25175
06/20/1973,1569.125,1576.125,1516.125,1553.625,2355,24495
06/22/1973,1633.625,1633.625,1572.125,1572.125,1455,23040
06/25/1973,1564.125,1579.125,1539.125,1579.125,1125,19440
06/26/1973,1579.125,1579.125,1539.125,1539.125,335,19155
06/27/1973,1534.125,1534.125,1499.125,1499.125,375,19530
06/29/1973,1459.125,1459.125,1459.125,1459.125,20,19520
07/02/1973,1419.125,1419.125,1419.125,1419.125,190,19420
07/03/1973,1379.125,1379.125,1379.125,1379.125,95,19345
07/05/1973,1339.125,1339.125,1339.125,1339.125,47,19335
07/06/1973,1299.125,1299.125,1299.125,1299.125,0,19335
07/09/1973,1259.125,1259.125,1259.125,1259.125,100,19240
07/10/1973,1219.125,1219.125,1219.125,1219.125,1690,17550
07/11/1973,1179.125,1204.125,1179.125,1194.125,1840,15875
07/12/1973,1204.125,1234.125,1204.125,1234.125,1340,14535
07/13/1973,1262.125,1274.125,1262.125,1274.125,540,14275
07/16/1973,1314.125,1314.125,1314.125,1314.125,605,13740
07/17/1973,1354.125,1354.125,1354.125,1354.125,795,12945
07/18/1973,1394.125,1394.125,1344.125,1394.125,730,12375
07/19/1973,1434.125,1434.125,1434.125,1434.125,365,12205
07/20/1973,1474.125,1474.125,1474.125,1474.125,410,12190
07/23/1973,1513.125,1514.125,1513.125,1514.125,245,5985
07/24/1973,1554.125,1554.125,1514.125,1524.125,330,5655
07/25/1973,1564.125,1564.125,1544.125,1564.125,90,5575
07/26/1973,1524.125,1524.125,1524.125,1524.125,10,5575
07/27/1973,1484.125,1484.125,1484.125,1484.125,40,5535
07/30/1973,1444.125,1464.125,1444.125,1454.125,55,5495
07/31/1973,1444.125,1464.125,1434.125,1464.125,920,4700
08/01/1973,1469.125,1469.125,1426.125,1426.125,635,4650
08/02/1973,1386.125,1394.125,1386.125,1386.125,350,4300
08/03/1973,1384.125,1384.125,1374.125,1374.125,600,3700
08/06/1973,1364.125,1374.125,1364.125,1374.125,540,3160
08/07/1973,1404.125,1404.125,1404.125,1404.125,5,3155
08/08/1973,1404.125,1404.125,1404.125,1404.125,10,3155
08/09/1973,1429.125,1444.125,1429.125,1429.125,50,3105
08/10/1973,1469.125,1469.125,1469.125,1469.125,0,3105
08/13/1973,1509.125,1509.125,1509.125,1509.125,0,3105
08/14/1973,1549.125,1549.125,1469.125,1494.125,145,2960
08/15/1973,1463.125,1463.125,1455.125,1455.125,60,2940
08/16/1973,1439.125,1444.125,1416.125,1416.125,145,2870
08/17/1973,1434.125,1449.125,1416.125,1429.125,215,2760
08/20/1973,1454.125,1454.125,1394.125,1394.125,225,2610
08/21/1973,1394.125,1394.125,1368.125,1368.125,235,2380
08/22/1973,1368.125,1368.125,1328.125,1328.125,440,1945
08/23/1973,1279.125,1299.125,1255.125,1294.125,28795,99150
08/24/1973,1313.125,1334.125,1303.125,1334.125,20345,99780
08/27/1973,1342.125,1347.125,1294.125,1294.125,14720,97945
08/28/1973,1254.125,1257.125,1254.125,1254.125,12015,95430
08/29/1973,1243.125,1283.125,1234.125,1281.625,21235,94150
08/30/1973,1271.125,1284.125,1248.125,1265.125,22505,94060
08/31/1973,1258.125,1270.125,1236.125,1254.125,16825,94830
09/04/1973,1245.125,1248.125,1234.125,1234.125,10410,95570
09/05/1973,1214.125,1214.125,1214.125,1214.125,1255,94970
09/06/1973,1194.125,1223.125,1194.125,1209.125,16730,94405
09/07/1973,1225.125,1227.125,1202.125,1214.125,19190,93835
09/10/1973,1213.125,1221.125,1200.125,1204.625,19350,92945
09/11/1973,1201.625,1209.125,1200.125,1203.625,13105,90810
09/12/1973,1183.625,1183.625,1183.625,1183.625,1675,90490
09/13/1973,1163.625,1172.125,1163.625,1167.125,13305,89350
09/14/1973,1182.125,1182.125,1167.125,1171.125,14070,88895
09/17/1973,1182.125,1191.125,1179.125,1183.625,14010,89080
09/18/1973,1176.125,1177.125,1164.125,1164.625,12775,88405
09/19/1973,1154.125,1173.125,1152.125,1169.125,15530,88665
09/20/1973,1175.125,1189.125,1172.125,1189.125,13740,88880
09/21/1973,1189.125,1198.125,1185.125,1192.125,18495,84660
09/24/1973,1196.125,1212.125,1196.125,1212.125,10040,86300
09/25/1973,1232.125,1232.125,1218.125,1232.125,16795,86900
09/26/1973,1238.125,1238.125,1213.125,1213.125,16390,86105
09/27/1973,1204.125,1219.125,1194.125,1195.625,17500,85820
09/28/1973,1203.125,1207.125,1197.125,1198.125,16700,84665
10/01/1973,1208.125,1209.125,1181.125,1187.125,20350,84570
10/02/1973,1182.125,1182.125,1167.125,1167.125,13770,84195
10/03/1973,1173.125,1185.125,1163.125,1178.125,25035,84735
10/04/1973,1177.125,1177.125,1158.125,1158.125,15070,83225
10/05/1973,1148.125,1158.125,1143.125,1149.625,16440,82185
10/09/1973,1162.125,1169.625,1159.125,1169.625,14855,82485
10/10/1973,1182.125,1189.625,1182.125,1189.625,12120,82625
10/11/1973,1193.125,1209.625,1190.125,1202.125,28430,81800
10/12/1973,1194.125,1194.125,1182.125,1182.125,10760,80725
10/15/1973,1162.125,1162.125,1162.125,1162.125,1965,80895
10/16/1973,1142.125,1142.125,1142.125,1142.125,3505,80220
10/17/1973,1123.125,1129.125,1122.125,1122.125,19915,76960
10/18/1973,1109.125,1114.125,1102.125,1102.125,28380,75540
10/19/1973,1099.125,1106.125,1094.125,1104.125,27635,74555
10/22/1973,1109.125,1114.125,1097.125,1098.125,27510,72995
10/23/1973,1095.125,1104.125,1092.125,1102.125,12585,67000
10/24/1973,1108.125,1121.125,1105.125,1110.625,13110,66370
10/25/1973,1125.125,1125.125,1103.125,1117.625,17360,65340
10/26/1973,1116.125,1118.125,1104.125,1104.625,13015,66815
10/29/1973,1095.125,1095.125,1084.625,1084.625,7480,65690
10/30/1973,1065.125,1088.125,1065.125,1077.125,21655,62965
10/31/1973,1081.125,1096.625,1080.125,1088.625,17800,60790
11/01/1973,1088.125,1093.125,1079.125,1090.125,12045,60480
11/02/1973,1085.125,1090.125,1076.125,1076.625,14985,62740
11/05/1973,1068.125,1087.125,1063.625,1077.125,21275,65820
11/06/1973,1077.125,1086.125,1073.625,1081.125,18075,67520
11/07/1973,1082.125,1092.625,1076.125,1084.625,18970,69455
11/08/1973,1093.125,1104.625,1093.125,1104.625,11135,69560
11/09/1973,1103.125,1104.125,1084.625,1084.625,24600,71155
11/12/1973,1085.125,1098.125,1078.125,1092.125,29030,75145
11/13/1973,1100.125,1106.125,1094.125,1097.625,27220,73290
11/14/1973,1088.125,1096.125,1087.125,1093.875,21640,72905
11/15/1973,1098.125,1112.125,1094.125,1099.625,31245,74885
11/16/1973,1102.125,1109.125,1098.125,1107.625,23075,75765
11/19/1973,1116.125,1125.125,1113.125,1120.625,27155,75055
11/20/1973,1125.125,1140.625,1120.125,1137.125,32570,73210
11/21/1973,1143.125,1157.125,1143.125,1157.125,19520,75135
11/23/1973,1169.125,1177.125,1168.125,1177.125,18120,73340
11/26/1973,1178.125,1185.125,1157.125,1157.125,18345,70610
11/27/1973,1137.125,1137.125,1137.125,1137.125,2390,70280
11/28/1973,1137.125,1157.125,1130.125,1156.875,28170,71320
11/29/1973,1155.125,1162.125,1136.875,1150.125,28040,68565
11/30/1973,1140.125,1151.125,1136.125,1150.625,16460,67870
12/03/1973,1151.125,1157.125,1145.625,1153.625,17685,68525
12/04/1973,1157.125,1173.625,1157.125,1173.625,19045,69545
12/05/1973,1186.125,1192.125,1153.625,1153.625,33255,67075
12/06/1973,1154.125,1173.625,1154.125,1173.375,22665,70205
12/07/1973,1176.125,1186.125,1165.125,1175.625,24380,70175
12/10/1973,1175.125,1180.125,1160.125,1163.625,24060,67070
12/11/1973,1166.125,1178.125,1160.125,1177.125,20070,65875
12/12/1973,1180.125,1187.125,1167.125,1168.125,27095,61715
12/13/1973,1171.125,1175.125,1148.125,1148.625,22095,63850
12/14/1973,1150.125,1150.125,1129.125,1132.125,19885,60525
12/17/1973,1128.125,1139.125,1123.625,1137.875,19785,58350
12/18/1973,1141.125,1147.125,1128.125,1130.625,20090,56175
12/19/1973,1127.125,1138.125,1127.125,1136.625,11030,53790
12/20/1973,1137.125,1142.125,1133.125,1133.875,8270,52710
12/21/1973,1133.125,1143.125,1132.625,1142.625,10085,51820
12/26/1973,1138.125,1145.125,1129.125,1131.125,10530,80350
12/27/1973,1131.125,1139.625,1127.125,1138.625,17205,79635
12/28/1973,1141.125,1141.125,1133.625,1135.875,13420,79360
12/31/1973,1134.125,1137.125,1126.125,1127.375,9030,79725
01/02/1974,1126.125,1137.125,1119.125,1135.625,34400,78805
01/03/1974,1138.125,1147.125,1137.125,1141.375,25220,66830
01/04/1974,1142.125,1156.125,1142.125,1153.625,24115,71945
01/07/1974,1159.125,1173.625,1159.125,1173.625,31895,74750
01/08/1974,1176.125,1178.125,1165.125,1166.875,34615,75685
01/09/1974,1169.125,1173.625,1146.875,1146.875,26610,75960
01/10/1974,1151.125,1166.875,1147.125,1166.875,31805,76690
01/11/1974,1171.125,1171.125,1162.125,1169.625,23830,73430
01/14/1974,1175.125,1177.625,1168.625,1173.375,26180,74070
01/15/1974,1172.125,1172.125,1164.125,1165.125,25240,73090
01/16/1974,1160.125,1166.125,1151.625,1162.125,25905,74145
01/17/1974,1170.125,1180.125,1165.125,1170.625,24825,75370
01/18/1974,1172.125,1176.625,1167.125,1168.625,20035,73415
01/21/1974,1166.625,1188.625,1166.625,1188.625,27665,76080
01/22/1974,1183.125,1188.625,1170.125,1171.125,34595,79510
01/23/1974,1174.125,1179.875,1159.625,1165.625,28265,77640
01/24/1974,1167.125,1172.125,1164.625,1168.625,15885,76635
01/25/1974,1188.625,1188.625,1188.625,1188.625,5920,78220
01/28/1974,1193.125,1193.125,1175.125,1177.125,28015,76615
01/29/1974,1171.125,1176.125,1165.125,1168.375,26930,77275
01/30/1974,1171.125,1177.125,1168.625,1174.625,24600,75420
01/31/1974,1178.125,1186.125,1176.125,1185.125,20625,72235
02/01/1974,1188.125,1193.125,1183.125,1188.375,20305,72040
02/04/1974,1188.125,1188.125,1176.125,1179.625,18870,72225
02/05/1974,1175.125,1182.625,1171.125,1175.125,17430,70735
02/06/1974,1175.125,1176.125,1168.125,1169.875,11625,70685
02/07/1974,1171.125,1177.125,1168.125,1176.625,15060,68890
02/08/1974,1178.125,1191.125,1177.125,1187.625,20800,73950
02/11/1974,1189.125,1205.125,1187.125,1198.125,22840,67125
02/13/1974,1191.125,1198.125,1178.125,1178.125,30550,72995
02/14/1974,1181.125,1186.625,1170.625,1183.625,23685,65560
02/15/1974,1190.625,1194.125,1186.625,1188.875,15870,64835
02/19/1974,1185.125,1196.125,1185.125,1191.625,19260,65425
02/20/1974,1192.125,1205.625,1190.625,1195.125,27305,57695
02/21/1974,1197.125,1198.625,1185.625,1190.625,23245,58650
02/22/1974,1193.125,1196.125,1188.125,1192.625,15820,47975
02/25/1974,1193.375,1212.625,1193.375,1212.375,29940,82010
02/26/1974,1222.375,1222.375,1193.375,1195.375,40360,81225
02/27/1974,1202.375,1204.375,1175.375,1175.375,33830,79045
02/28/1974,1162.375,1165.375,1155.375,1159.625,27805,79270
03/01/1974,1169.375,1179.625,1162.375,1179.625,28210,77625
03/04/1974,1177.375,1187.375,1167.375,1172.375,25990,78625
03/05/1974,1162.375,1168.375,1153.375,1155.875,28690,78580
03/06/1974,1158.375,1172.375,1151.375,1170.375,35060,80110
03/07/1974,1172.375,1180.375,1170.375,1177.125,24700,83225
03/08/1974,1176.375,1176.875,1157.375,1160.875,19785,77850
03/11/1974,1158.375,1169.375,1152.375,1167.875,24730,75595
03/12/1974,1165.375,1176.875,1165.375,1173.875,20825,75335
03/13/1974,1174.375,1183.375,1170.875,1182.875,23465,74845
03/14/1974,1178.375,1179.375,1166.875,1171.875,16090,74370
03/15/1974,1172.375,1172.375,1155.375,1162.875,25535,74900
03/18/1974,1165.375,1180.375,1165.375,1177.375,23000,76730
03/19/1974,1184.375,1187.375,1172.375,1174.875,28625,75285
03/20/1974,1174.375,1175.875,1162.875,1163.875,25855,74935
03/21/1974,1164.375,1173.375,1159.375,1172.875,29205,74740
03/22/1974,1176.375,1179.875,1167.375,1167.875,30155,76040
03/25/1974,1170.375,1170.375,1147.875,1147.875,26650,76325
03/26/1974,1140.875,1142.375,1127.875,1138.875,29165,74920
03/27/1974,1138.375,1143.375,1128.375,1137.125,30875,72000
03/28/1974,1135.375,1147.375,1134.375,1142.125,25480,73250
03/29/1974,1144.375,1157.375,1142.875,1148.625,25985,70455
04/01/1974,1149.375,1149.375,1130.375,1132.125,24205,67895
04/02/1974,1128.375,1130.375,1112.125,1112.125,22325,64875
04/03/1974,1109.375,1127.375,1100.375,1120.875,25315,62445
04/04/1974,1119.375,1127.375,1100.875,1100.875,20475,62710
04/05/1974,1092.375,1093.375,1080.875,1080.875,23745,57650
04/08/1974,1074.375,1080.375,1063.375,1063.875,19780,55925
04/09/1974,1069.375,1079.875,1069.375,1076.625,16340,54380
04/10/1974,1080.375,1088.375,1071.875,1079.375,20690,51355
04/11/1974,1076.375,1077.375,1062.375,1073.375,9965,51630
04/15/1974,1073.375,1093.375,1073.375,1091.375,9190,49655
04/16/1974,1089.375,1089.375,1078.375,1087.375,12655,48665
04/17/1974,1084.375,1095.875,1081.375,1087.375,10965,47010
04/18/1974,1082.375,1092.875,1079.375,1091.375,9585,46575
04/19/1974,1090.375,1106.375,1090.375,1104.375,11650,45315
04/22/1974,1102.375,1121.375,1099.375,1108.375,13175,43120
04/23/1974,1102.625,1102.625,1088.375,1088.375,34645,84205
04/24/1974,1085.625,1092.625,1085.625,1091.375,24865,85970
04/25/1974,1111.375,1111.375,1111.375,1111.375,1580,85640
04/26/1974,1120.625,1123.625,1095.625,1096.625,31530,86885
04/29/1974,1092.625,1092.625,1077.125,1080.875,24760,88925
04/30/1974,1082.625,1087.125,1076.625,1082.875,29720,90970
05/01/1974,1082.625,1085.625,1072.625,1078.875,32790,90595
05/02/1974,1080.625,1088.625,1076.125,1087.625,29875,86375
05/03/1974,1094.625,1094.625,1074.625,1077.375,38640,89950
05/06/1974,1071.625,1071.625,1057.375,1057.625,29550,91960
05/07/1974,1054.625,1068.125,1054.625,1065.625,31360,92300
05/08/1974,1069.625,1077.125,1067.125,1076.375,26265,92110
05/09/1974,1070.625,1074.625,1065.625,1074.125,27895,91365
05/10/1974,1075.625,1093.625,1073.625,1086.875,36830,89225
05/13/1974,1086.625,1093.625,1079.625,1091.125,34785,87700
05/14/1974,1088.625,1093.125,1078.625,1079.625,40575,87740
05/15/1974,1077.625,1087.125,1074.625,1086.625,28775,88645
05/16/1974,1097.625,1100.625,1087.125,1092.125,39055,86995
05/17/1974,1090.625,1092.125,1086.125,1087.625,23065,85735
05/20/1974,1087.625,1090.125,1080.625,1081.875,26425,85130
05/21/1974,1083.625,1083.625,1064.125,1074.625,32565,86255
05/22/1974,1075.625,1080.125,1069.625,1077.375,31470,89170
05/23/1974,1073.625,1089.125,1072.125,1084.625,32305,88545
05/24/1974,1086.625,1093.125,1085.125,1089.375,29500,87375
05/28/1974,1087.625,1088.625,1078.625,1085.375,28635,86310
05/29/1974,1088.625,1101.625,1088.625,1094.875,30910,84840
05/30/1974,1093.625,1094.625,1088.625,1089.625,22840,83280
05/31/1974,1090.125,1095.625,1080.625,1081.625,34355,80270
06/03/1974,1077.625,1078.625,1069.625,1070.375,26690,82215
06/04/1974,1067.625,1079.625,1067.625,1075.125,28750,80385
06/05/1974,1075.625,1086.625,1074.125,1075.875,28870,79225
06/06/1974,1075.625,1075.625,1070.625,1071.625,23745,80525
06/07/1974,1074.125,1080.625,1074.125,1077.625,21835,80780
06/10/1974,1080.625,1081.625,1071.625,1072.125,21340,79875
06/11/1974,1068.625,1071.625,1064.625,1069.125,23140,79965
06/12/1974,1069.625,1081.625,1069.625,1080.625,25740,76995
06/13/1974,1079.625,1083.125,1073.875,1075.625,23660,73435
06/14/1974,1073.625,1078.625,1071.625,1077.375,18570,72645
06/17/1974,1077.625,1097.375,1075.625,1093.375,28070,67990
06/18/1974,1093.625,1093.625,1079.625,1079.875,26240,64865
06/19/1974,1080.625,1088.625,1079.125,1087.375,16545,63980
06/20/1974,1090.625,1096.625,1081.625,1082.625,24625,62245
06/21/1974,1089.625,1102.625,1087.125,1102.625,23060,59020
06/24/1974,1048.375,1048.375,1038.625,1048.375,6650,40060
06/25/1974,1042.625,1043.625,1028.625,1030.125,11515,39110
06/26/1974,1030.625,1050.125,1029.625,1038.625,11825,40520
06/27/1974,1037.625,1045.125,1030.125,1031.125,13485,41205
06/28/1974,1025.625,1031.125,1020.625,1030.125,12250,42450
07/01/1974,1036.625,1050.125,1036.625,1050.125,13245,41955
07/02/1974,1049.625,1064.625,1043.625,1059.375,12770,41265
07/03/1974,1074.625,1078.375,1069.375,1078.375,12295,42440
07/05/1974,1064.625,1077.625,1062.625,1076.125,8395,42590
07/08/1974,1096.125,1096.125,1096.125,1096.125,2805,42645
07/09/1974,1092.625,1108.125,1092.625,1099.125,13015,41895
07/10/1974,1091.125,1092.625,1081.125,1081.375,9740,41725
07/11/1974,1078.625,1086.125,1072.625,1080.125,14450,41275
07/12/1974,1100.125,1100.125,1100.125,1100.125,2385,41295
07/15/1974,1120.125,1120.125,1120.125,1120.125,2325,41345
07/16/1974,1140.125,1140.125,1132.625,1140.125,16400,41145
07/17/1974,1134.625,1165.125,1132.625,1145.625,20515,39030
07/18/1974,1156.625,1175.625,1156.625,1175.625,10250,36780
07/19/1974,1205.625,1205.625,1189.625,1205.625,20980,37040
07/22/1974,1200.625,1217.625,1185.625,1212.125,17190,34210
07/23/1974,1209.125,1230.125,1201.125,1224.625,5135,18285
07/24/1974,1244.625,1244.625,1244.625,1244.625,235,18350
07/25/1974,1264.625,1264.625,1264.625,1264.625,90,18350
07/26/1974,1284.625,1284.625,1284.625,1284.625,450,18440
07/29/1974,1314.625,1314.625,1314.625,1314.625,545,18560
07/30/1974,1344.625,1344.625,1284.625,1323.125,6585,19075
07/31/1974,1333.125,1353.125,1333.125,1353.125,3985,18745
08/01/1974,1357.125,1357.125,1333.125,1333.125,6165,18890
08/02/1974,1313.125,1313.125,1313.125,1313.125,1130,19125
08/05/1974,1295.125,1333.125,1293.125,1293.125,4780,19740
08/06/1974,1290.125,1302.125,1263.125,1294.125,10810,20290
08/07/1974,1305.125,1315.125,1298.125,1300.125,8020,20985
08/08/1974,1286.125,1293.125,1270.125,1270.125,5885,19975
08/09/1974,1258.125,1258.125,1250.125,1250.125,2800,19515
08/12/1974,1230.125,1230.125,1230.125,1230.125,285,19510
08/13/1974,1260.125,1260.125,1260.125,1260.125,830,19470
08/14/1974,1290.125,1290.125,1269.125,1271.125,4315,19715
08/15/1974,1259.125,1259.125,1241.125,1241.125,6290,19630
08/16/1974,1238.125,1252.125,1221.125,1221.125,7665,20740
08/19/1974,1221.125,1230.125,1201.125,1204.625,7195,20600
08/20/1974,1193.125,1207.625,1184.625,1184.625,7995,21005
08/21/1974,1174.625,1189.125,1170.125,1184.125,9810,21930
08/22/1974,1193.125,1204.125,1189.125,1204.125,6315,20755
08/23/1974,1222.625,1225.125,1208.625,1224.125,27575,82810
08/26/1974,1219.625,1219.625,1204.125,1204.125,29190,88645
08/27/1974,1187.625,1187.625,1184.125,1184.125,10080,86750
08/28/1974,1182.625,1204.125,1173.625,1204.125,39695,85825
08/29/1974,1199.625,1206.625,1192.625,1200.125,31510,86160
08/30/1974,1202.625,1202.625,1187.625,1190.125,23510,84885
09/03/1974,1195.625,1201.625,1170.125,1170.125,34340,86180
09/04/1974,1153.625,1179.625,1150.125,1176.125,33915,85220
09/05/1974,1175.625,1187.625,1162.875,1182.125,49430,78515
09/06/1974,1179.625,1189.625,1172.625,1174.125,43065,78350
09/09/1974,1165.625,1194.125,1162.625,1194.125,32250,77625
09/10/1974,1191.625,1196.625,1183.625,1188.625,27845,77035
09/11/1974,1186.625,1207.625,1185.125,1205.625,24770,76705
09/12/1974,1225.625,1225.625,1225.625,1225.625,4715,75195
09/13/1974,1222.625,1245.625,1215.625,1240.625,35155,75535
09/16/1974,1225.625,1229.625,1220.625,1220.625,22495,76840
09/17/1974,1219.625,1225.625,1200.625,1200.625,33350,77255
09/18/1974,1204.625,1211.625,1192.625,1196.125,39355,77315
09/19/1974,1198.625,1212.625,1192.625,1211.625,29365,75930
09/20/1974,1212.625,1230.625,1210.625,1215.625,31895,74765
09/23/1974,1235.625,1235.625,1235.625,1235.625,2715,75480
09/24/1974,1250.625,1255.625,1250.625,1255.625,9495,75415
09/25/1974,1260.625,1275.625,1258.625,1275.625,21085,72965
09/26/1974,1274.625,1295.625,1270.625,1295.625,19330,73075
09/27/1974,1315.625,1315.625,1315.625,1315.625,2000,73020
09/30/1974,1335.625,1335.625,1335.625,1335.625,2665,72690
10/01/1974,1365.625,1365.625,1317.625,1333.625,22285,71275
10/02/1974,1349.625,1363.625,1343.625,1363.625,28475,70855
10/03/1974,1385.625,1393.625,1385.625,1393.625,11755,72735
10/04/1974,1413.625,1413.625,1393.625,1406.625,41630,74320
10/07/1974,1386.625,1386.625,1386.625,1386.625,10800,69820
10/08/1974,1366.625,1366.625,1366.625,1366.625,8805,70445
10/09/1974,1357.625,1375.625,1352.625,1363.125,46795,69060
10/10/1974,1367.625,1373.625,1360.625,1365.625,24970,65390
10/11/1974,1363.625,1371.625,1345.625,1345.625,22040,66115
10/14/1974,1325.625,1325.625,1325.625,1325.625,5995,66520
10/15/1974,1335.625,1345.625,1322.625,1326.125,30170,62685
10/16/1974,1322.625,1334.625,1306.125,1306.125,31075,60025
10/17/1974,1299.625,1312.625,1286.125,1295.625,2700,57675
10/18/1974,1299.625,1314.625,1298.625,1306.125,30000,53770
10/21/1974,1309.625,1324.625,1300.625,1315.625,24440,54215
10/22/1974,1312.625,1325.625,1305.625,1307.625,27340,50910
10/23/1974,1302.625,1309.625,1287.625,1287.625,18795,60355
10/24/1974,1277.625,1282.625,1267.625,1267.625,15235,63525
10/25/1974,1247.625,1247.625,1247.625,1247.625,1710,63740
10/28/1974,1225.625,1236.625,1217.625,1217.625,16815,64170
10/29/1974,1230.625,1247.625,1227.625,1247.625,19470,65850
10/30/1974,1250.625,1259.625,1220.625,1245.125,27880,69325
10/31/1974,1240.625,1265.125,1238.625,1264.375,28825,72480
11/01/1974,1259.625,1270.625,1253.625,1264.625,34975,74145
11/04/1974,1269.625,1284.625,1266.625,1284.625,16895,72640
11/06/1974,1295.625,1304.625,1295.625,1296.625,23670,77360
11/07/1974,1290.625,1301.625,1280.625,1296.125,24670,78225
11/08/1974,1298.625,1307.625,1297.625,1303.625,19405,80230
11/11/1974,1320.625,1320.625,1283.625,1283.625,25870,81470
11/12/1974,1273.625,1276.625,1263.625,1263.625,20895,80855
11/13/1974,1253.625,1256.625,1243.625,1251.125,27720,81780
11/14/1974,1256.625,1262.625,1237.625,1239.125,26990,82510
11/15/1974,1232.625,1235.125,1219.125,1219.125,15375,82005
11/18/1974,1202.625,1202.625,1199.125,1199.125,4845,82585
11/19/1974,1179.125,1179.125,1179.125,1179.125,7075,81720
11/20/1974,1185.625,1209.125,1183.625,1209.125,25750,81325
11/21/1974,1208.625,1208.625,1179.125,1179.125,22920,79480
11/22/1974,1167.625,1197.625,1155.625,1176.625,3046,78135
11/25/1974,1179.625,1191.625,1160.625,1163.625,29605,76825
11/26/1974,1160.625,1183.625,1158.625,1183.625,25790,75260
11/27/1974,1190.625,1203.625,1185.625,1203.125,26515,73075
11/29/1974,1208.625,1223.125,1207.625,1223.125,17560,74030
12/02/1974,1227.625,1227.625,1203.125,1203.125,16245,72980
12/03/1974,1188.625,1223.125,1188.625,1223.125,29465,73220
12/04/1974,1220.625,1220.625,1203.125,1203.125,20280,71160
12/05/1974,1210.625,1215.625,1196.625,1208.625,23185,69285
12/06/1974,1200.625,1207.625,1188.625,1188.625,19130,69215
12/09/1974,1179.625,1179.625,1168.625,1168.625,11964,68060
12/10/1974,1170.625,1183.625,1170.625,1176.125,20330,67185
12/11/1974,1171.625,1188.625,1165.625,1171.125,30180,65725
12/12/1974,1173.625,1183.625,1173.625,1181.625,20875,64230
12/13/1974,1185.625,1200.625,1179.625,1194.125,20935,63065
12/16/1974,1198.625,1209.625,1185.625,1186.625,22615,61790
12/17/1974,1183.625,1191.625,1175.625,1177.125,21360,59915
12/18/1974,1181.625,1188.625,1177.125,1186.625,19425,59610
12/19/1974,1192.625,1204.625,1191.625,1194.625,19750,58210
12/20/1974,1192.625,1200.625,1175.625,1196.125,23980,57670
12/23/1974,1193.625,1197.625,1176.625,1177.125,15370,85025
12/24/1974,1168.625,1172.125,1157.125,1157.875,16340,86145
12/26/1974,1152.625,1156.625,1137.875,1137.875,14160,87490
12/27/1974,1133.625,1145.625,1123.625,1139.625,22630,89645
12/30/1974,1137.625,1141.625,1119.625,1121.125,32565,96075
12/31/1974,1122.625,1140.625,1118.625,1138.625,20865,97250
01/02/1975,1138.625,1151.625,1136.625,1147.125,41075,92795
01/03/1975,1145.625,1152.625,1136.625,1140.125,31905,93215
01/06/1975,1137.625,1148.625,1120.125,1146.125,41615,93320
01/07/1975,1140.625,1142.625,1126.125,1126.125,44630,92535
01/08/1975,1115.625,1115.625,1106.125,1107.125,28530,91105
01/09/1975,1111.625,1117.625,1103.625,1104.625,40560,89615
01/10/1975,1105.625,1115.625,1104.625,1113.625,26155,88020
01/13/1975,1117.625,1122.625,1093.625,1101.625,33535,86660
01/14/1975,1098.625,1101.625,1085.625,1095.625,41180,86635
01/15/1975,1089.625,1097.625,1075.625,1076.875,30405,83980
01/16/1975,1073.625,1073.625,1056.875,1056.875,30010,82415
01/17/1975,1036.875,1036.875,1036.875,1036.875,3020,82395
01/20/1975,1016.875,1016.875,1016.875,1016.875,3595,82910
01/21/1975,1028.625,1046.875,1026.875,1035.625,30785,81225
01/22/1975,1028.625,1028.625,1009.625,1011.625,34535,80755
01/23/1975,983.625,1041.625,983.625,1029.625,39415,76010
01/24/1975,1027.625,1049.625,1021.625,1048.625,25020,73975
01/27/1975,1043.625,1054.625,1028.625,1028.625,31375,74690
01/28/1975,1029.625,1047.125,1016.625,1043.125,32670,73810
01/29/1975,1035.625,1063.125,1033.625,1049.625,38595,71265
01/30/1975,1051.625,1051.625,1036.625,1045.625,31095,69565
01/31/1975,1039.625,1040.625,1025.625,1026.375,24330,68330
02/03/1975,1020.625,1022.625,1008.625,1017.125,28615,70865
02/04/1975,1027.625,1034.125,1021.125,1023.125,31235,67040
02/05/1975,1018.625,1021.625,1012.625,1017.625,24120,66240
02/06/1975,1019.625,1030.125,1016.625,1026.875,25000,63695
02/07/1975,1026.625,1038.625,1026.625,1035.125,28660,60755
02/10/1975,1034.625,1037.625,1021.625,1022.125,27675,59890
02/11/1975,1020.625,1024.125,1015.625,1023.125,27085,59260
02/12/1975,1028.625,1030.625,1007.625,1008.625,28315,58170
02/13/1975,1005.625,1023.625,1001.625,1021.125,27525,55395
02/14/1975,1018.625,1021.625,1009.625,1015.625,20570,53995
02/18/1975,1012.125,1012.625,995.625,996.375,22940,52000
02/19/1975,985.625,985.625,976.375,976.875,22345,49180
02/20/1975,979.625,982.625,970.125,979.125,31595,44485
02/21/1975,982.625,984.125,968.625,969.125,23665,42455
02/24/1975,967.375,970.875,953.875,962.875,20300,57030
02/25/1975,965.375,966.375,948.375,949.375,22205,58140
02/26/1975,941.375,950.375,938.375,948.875,33185,58045
02/27/1975,948.375,951.375,934.375,936.875,31625,61680
02/28/1975,930.375,930.875,917.375,919.625,31580,63730
03/03/1975,914.375,930.375,899.625,927.875,36670,63765
03/04/1975,925.375,943.375,921.375,928.375,39735,66510
03/05/1975,926.375,944.375,926.375,942.875,31625,62755
03/06/1975,950.375,962.875,948.375,962.875,34480,59875
03/07/1975,970.375,970.375,950.375,954.875,37250,57845
03/10/1975,950.375,951.375,939.375,946.625,31570,60180
03/11/1975,942.375,966.875,942.375,966.875,32740,59590
03/12/1975,968.375,986.875,960.375,986.125,39095,57785
03/13/1975,982.375,993.375,970.375,972.375,52910,59400
03/14/1975,967.375,975.875,963.375,964.375,40435,60155
03/17/1975,966.375,978.875,963.375,973.625,26640,60610
03/18/1975,972.375,976.375,953.875,954.125,35155,64280
03/19/1975,949.375,966.375,945.875,965.125,40830,62930
03/20/1975,964.375,977.875,956.375,965.375,40365,61750
03/21/1975,971.375,985.375,969.375,985.375,31145,60900
03/24/1975,1005.375,1005.375,982.375,994.875,41635,59580
03/25/1975,994.375,1001.875,986.375,1001.125,34440,57970
03/26/1975,1005.375,1021.125,1002.125,1021.125,37380,56760
03/27/1975,1010.375,1017.375,1002.375,1007.875,31710,55960
03/31/1975,1011.375,1027.875,1011.375,1022.375,22520,55165
04/01/1975,1025.375,1026.375,1008.375,1016.625,26840,54790
04/02/1975,1015.375,1017.375,1001.375,1002.875,31370,60150
04/03/1975,1001.375,1001.375,988.375,988.875,19135,54350
04/04/1975,992.375,1000.375,990.375,998.875,22030,53490
04/07/1975,998.375,999.875,982.375,986.375,28880,50775
04/08/1975,989.375,1001.375,984.875,990.125,29820,49525
04/09/1975,987.375,1000.375,983.375,999.375,34560,48135
04/10/1975,995.375,999.375,980.375,984.375,29705,46930
04/11/1975,983.375,990.375,980.375,986.875,23010,45375
04/14/1975,984.375,997.375,978.375,989.625,33250,43705
04/15/1975,993.375,1003.375,990.875,995.125,36215,42290
04/16/1975,995.375,1001.375,991.375,998.125,35125,40130
04/17/1975,1002.375,1003.375,993.375,997.875,32850,38120
04/18/1975,998.375,999.375,994.375,996.875,16550,34865
04/21/1975,996.375,997.375,987.375,992.375,22570,32650
04/22/1975,989.375,990.375,972.375,972.375,23200,29770
04/23/1975,945.875,950.875,939.875,944.125,29355,63915
04/24/1975,948.875,952.375,943.375,944.875,31145,65995
04/25/1975,948.875,955.375,944.875,947.875,36425,66775
04/28/1975,945.875,946.875,927.875,930.375,28755,67415
04/29/1975,926.875,935.875,923.875,926.375,35565,69155
04/30/1975,925.875,932.875,923.875,931.875,28895,71545
05/01/1975,926.875,926.875,913.875,923.375,35170,73380
05/02/1975,921.875,926.875,918.875,920.625,26645,72915
05/05/1975,917.875,917.875,900.625,900.625,30855,73705
05/06/1975,895.875,904.875,891.875,898.875,38315,73750
05/07/1975,903.875,910.375,896.875,898.125,38360,74440
05/08/1975,896.875,904.375,893.375,901.875,32240,75515
05/09/1975,898.875,908.875,898.375,904.875,28500,74470
05/12/1975,904.875,905.375,896.375,903.125,30120,74945
05/13/1975,906.875,914.375,903.125,914.125,38575,74045
05/14/1975,910.875,925.875,908.875,918.375,47470,72450
05/15/1975,909.875,912.875,905.875,907.875,30150,72120
05/16/1975,903.875,907.875,901.875,906.375,27800,73110
05/19/1975,903.875,918.875,898.875,913.125,34605,73580
05/20/1975,916.875,933.125,912.375,918.875,48715,73500
05/21/1975,919.875,934.875,917.375,930.375,48560,70410
05/22/1975,930.375,936.875,926.875,928.125,40225,70010
05/23/1975,927.875,929.875,915.875,918.125,39230,65040
05/27/1975,907.875,912.375,898.125,898.125,36395,63785
05/28/1975,893.875,903.375,890.375,895.875,39535,62150
05/29/1975,896.875,904.375,893.375,901.375,37120,62755
05/30/1975,902.875,905.875,897.875,901.625,28535,61745
06/02/1975,897.875,899.875,889.875,890.875,30575,60330
06/03/1975,892.875,899.875,888.875,899.375,34755,59820
06/04/1975,903.875,907.875,900.375,903.625,34975,60280
06/05/1975,901.875,902.875,895.875,897.375,22925,59710
06/06/1975,895.875,895.875,891.375,892.625,15055,59600
06/09/1975,889.875,905.375,889.875,904.875,21775,58370
06/10/1975,908.875,911.875,899.375,900.125,28760,59195
06/11/1975,899.875,905.875,898.375,903.375,20720,59625
06/12/1975,898.875,902.875,896.875,899.625,24640,60150
06/13/1975,898.875,910.625,896.375,906.125,22590,60200
06/16/1975,903.875,914.875,901.875,908.875,29275,60125
06/17/1975,913.875,926.875,910.875,917.375,37740,59935
06/18/1975,916.875,916.875,911.375,912.375,28725,57060
06/19/1975,911.875,914.875,910.875,913.875,13700,55840
06/20/1975,914.875,926.375,914.875,924.875,28130,52210
06/23/1975,921.375,928.375,916.375,917.875,9330,34300
06/24/1975,916.875,918.875,912.375,915.625,6915,35355
06/25/1975,919.375,923.375,914.375,915.125,10820,35870
06/26/1975,916.375,920.375,913.875,917.625,10475,37290
06/27/1975,920.875,922.375,909.375,910.375,10850,38490
06/30/1975,905.375,907.375,901.875,906.375,8970,38855
07/01/1975,909.875,909.875,897.875,899.875,14290,40470
07/02/1975,901.375,906.375,901.375,906.125,7835,41255
07/03/1975,909.875,924.375,909.375,921.625,13995,41140
07/07/1975,920.875,930.875,914.375,914.625,14960,40870
07/08/1975,915.375,934.625,915.375,934.625,18745,39900
07/09/1975,943.375,949.375,934.375,940.875,19730,42205
07/10/1975,939.875,960.875,937.875,948.125,29485,42435
07/11/1975,951.375,968.125,950.875,968.125,23720,43550
07/14/1975,968.375,981.875,954.375,954.875,25385,42965
07/15/1975,957.375,963.375,948.375,958.375,20820,43380
07/16/1975,968.375,971.375,953.375,970.375,15500,43555
07/17/1975,975.375,977.375,953.375,953.875,18905,41625
07/18/1975,952.375,954.375,938.375,938.875,19005,42760
07/21/1975,941.375,958.875,941.375,958.875,17295,42410
07/22/1975,966.375,973.875,957.375,962.625,26460,42695
07/23/1975,960.375,963.375,955.875,957.625,13225,17430
07/24/1975,960.375,977.625,960.375,977.625,33875,18170
07/25/1975,991.375,997.625,989.375,997.625,19225,18855
07/28/1975,1015.375,1017.625,1012.375,1017.625,23775,19065
07/29/1975,1041.375,1041.375,1020.375,1032.375,32350,19690
07/30/1975,1022.375,1022.375,1002.375,1002.375,23125,20015
07/31/1975,992.375,997.375,980.375,987.875,46125,21165
08/01/1975,992.375,997.375,985.375,995.375,34950,22610
08/04/1975,1004.375,1015.375,1004.375,1015.375,45525,23955
08/05/1975,1011.375,1014.375,1005.375,1005.875,32300,24885
08/06/1975,1003.375,1015.875,999.375,1014.875,37775,25885
08/07/1975,1034.875,1034.875,1028.375,1034.875,44400,26915
08/08/1975,1028.375,1040.375,1015.875,1016.625,48100,27215
08/11/1975,1013.375,1014.375,1002.375,1003.875,34725,26830
08/12/1975,996.375,1022.875,994.375,1016.875,47375,25760
08/13/1975,1015.375,1021.375,1007.375,1007.875,43875,25505
08/14/1975,1002.375,1016.375,1000.375,1014.625,32550,25495
08/15/1975,1017.375,1034.625,1017.375,1034.625,39775,25390
08/18/1975,1034.375,1037.375,1014.625,1014.625,45650,24800
08/19/1975,1015.375,1031.375,1012.375,1030.875,47825,25030
08/20/1975,1042.375,1050.375,1031.375,1031.875,58750,24875
08/21/1975,1027.375,1038.375,1015.375,1017.875,41675,24395
08/22/1975,1021.375,1024.375,1013.375,1021.375,41250,22660
08/25/1975,1023.875,1028.875,1010.875,1020.875,53255,119325
08/26/1975,1014.875,1017.875,1000.875,1000.875,41160,119940
08/27/1975,986.875,1000.875,981.875,995.875,67350,121555
08/28/1975,996.875,1000.875,975.875,975.875,58580,119185
08/29/1975,975.875,981.875,964.875,968.375,52620,116330
09/02/1975,961.875,966.875,948.375,961.875,57970,115785
09/03/1975,963.375,973.375,955.875,967.375,59535,116195
09/04/1975,969.875,973.875,963.125,969.375,51285,116205
09/05/1975,966.875,973.375,963.875,972.375,34095,115390
09/08/1975,967.875,967.875,952.875,953.375,55905,115860
09/09/1975,950.875,956.875,943.375,949.875,64675,109505
09/10/1975,958.875,967.875,954.875,964.625,51855,107905
09/11/1975,961.875,963.375,953.375,955.875,37615,106795
09/12/1975,968.875,975.875,965.875,975.875,38505,106485
09/15/1975,973.875,979.875,967.375,970.375,43220,107310
09/16/1975,973.375,983.875,971.375,981.875,61255,106125
09/17/1975,983.875,1001.875,983.875,1001.875,57020,105195
09/18/1975,1006.875,1015.875,990.875,995.375,61880,104570
09/19/1975,998.875,1008.875,989.875,991.375,60175,102980
09/22/1975,988.875,988.875,971.375,973.875,57695,104780
09/23/1975,978.875,980.875,966.875,968.375,48010,103430
09/24/1975,966.875,975.375,964.875,973.875,38765,102810
09/25/1975,974.875,987.375,974.875,982.625,54125,104850
09/26/1975,984.875,985.875,976.875,977.875,42935,106060
09/29/1975,975.875,975.875,961.875,962.875,47785,105550
09/30/1975,960.875,970.875,960.875,967.625,47595,105180
10/01/1975,970.875,976.375,967.375,970.875,39350,106375
10/02/1975,967.875,967.875,951.375,953.125,58285,105990
10/03/1975,948.875,952.875,944.875,945.875,67055,99825
10/06/1975,944.875,945.875,938.875,941.375,60470,100575
10/07/1975,944.875,951.375,944.875,945.875,54475,102310
10/08/1975,948.875,965.375,945.125,954.375,90715,100110
10/09/1975,952.875,956.375,946.875,954.125,50405,93930
10/10/1975,954.875,957.375,950.875,951.875,30525,93135
10/13/1975,940.875,940.875,931.875,931.875,39950,93405
10/14/1975,926.875,938.875,923.375,931.125,71600,91290
10/15/1975,936.875,937.375,924.875,927.875,53870,89290
10/16/1975,926.875,940.875,926.875,937.125,55310,88130
10/17/1975,938.875,940.875,926.375,927.375,47595,85245
10/20/1975,923.875,936.875,921.875,924.625,45150,83825
10/21/1975,923.875,930.375,904.625,904.625,55435,82265
10/22/1975,905.875,909.625,899.875,904.875,41140,80310
10/23/1975,904.625,905.625,893.625,897.125,27070,92115
10/24/1975,898.625,912.625,894.625,895.625,24160,94265
10/27/1975,888.625,891.125,875.875,877.875,27735,97005
10/28/1975,883.625,886.625,874.625,885.125,28720,98460
10/29/1975,887.625,894.625,887.125,892.125,39245,101235
10/30/1975,890.625,897.625,889.625,896.125,38605,102770
10/31/1975,894.625,894.625,885.625,891.125,40880,105055
11/03/1975,887.625,887.625,876.625,878.125,41375,108775
11/04/1975,878.625,883.625,872.625,883.125,50175,107875
11/05/1975,886.625,893.125,884.625,892.375,47240,110025
11/06/1975,894.625,894.625,885.125,893.125,50990,115345
11/07/1975,891.625,899.625,887.125,892.375,50025,117815
11/10/1975,885.625,885.625,878.125,883.625,42220,117475
11/11/1975,887.625,892.125,867.625,869.125,64165,120390
11/12/1975,867.625,875.125,860.625,873.625,65030,121660
11/13/1975,874.625,878.625,864.125,871.875,70960,124125
11/14/1975,874.625,877.125,870.625,872.875,39085,125800
11/17/1975,870.625,873.625,866.625,867.125,43225,126405
11/18/1975,864.625,865.625,852.625,853.125,59525,128210
11/19/1975,851.625,856.625,844.125,852.875,39530,125760
11/20/1975,853.625,857.625,851.125,854.125,28430,126245
11/21/1975,856.625,862.125,854.625,861.375,23770,125900
11/24/1975,866.625,881.375,864.625,881.375,34195,120985
11/25/1975,877.625,883.625,866.625,871.125,39130,119435
11/26/1975,870.625,876.625,866.125,875.375,25950,114945
11/28/1975,874.625,883.375,871.625,873.125,20965,114380
12/01/1975,872.625,875.625,866.625,873.125,18570,114540
12/02/1975,875.625,888.625,870.625,883.125,39040,108710
12/03/1975,882.625,885.625,877.875,878.875,27435,106760
12/04/1975,887.625,894.625,878.625,879.125,35030,106760
12/05/1975,877.625,877.625,869.125,871.125,25485,105325
12/08/1975,867.625,867.625,851.125,851.375,30995,103990
12/09/1975,850.625,857.625,845.625,856.125,28230,101050
12/10/1975,855.125,857.625,850.625,853.125,18330,99980
12/11/1975,853.625,856.625,851.125,854.375,14805,98175
12/12/1975,848.625,848.625,836.625,837.125,25265,94590
12/15/1975,832.625,835.125,827.125,832.875,27340,92170
12/16/1975,838.625,844.125,834.625,842.125,19365,91435
12/17/1975,842.625,847.625,839.625,841.375,16395,90955
12/18/1975,842.625,845.125,836.125,838.375,18290,90215
12/19/1975,836.125,847.625,835.125,847.125,21930,88255
12/22/1975,845.625,848.625,843.125,845.375,13210,87685
12/23/1975,843.125,843.125,838.625,840.375,21020,131485
12/24/1975,839.625,843.625,838.125,843.375,12180,133660
12/29/1975,844.125,844.125,832.625,833.625,27115,135685
12/30/1975,831.625,838.125,830.625,835.125,29605,138850
12/31/1975,833.625,837.125,831.625,836.125,19120,138465
01/02/1976,836.125,836.625,832.125,835.125,28530,134385
01/05/1976,836.125,852.625,835.625,846.375,66660,130150
01/06/1976,845.125,851.125,841.625,842.125,56880,127790
01/07/1976,845.125,854.625,844.625,851.125,56660,123830
01/08/1976,855.125,860.125,851.625,853.375,56960,124625
01/09/1976,853.125,855.125,849.625,852.375,35375,123370
01/12/1976,853.125,865.625,848.625,864.875,57030,126365
01/13/1976,863.125,868.125,859.125,860.375,47360,127020
01/14/1976,861.125,862.125,856.125,859.625,37050,126960
01/15/1976,862.125,866.125,858.625,859.625,33990,125625
01/16/1976,862.125,865.125,859.625,864.125,39155,125385
01/19/1976,865.125,872.625,863.625,870.625,40715,124360
01/20/1976,872.625,872.625,865.375,867.625,46270,121780
01/21/1976,867.125,870.125,864.625,869.625,27410,119570
01/22/1976,867.125,867.125,850.625,852.625,53855,118645
01/23/1976,855.125,856.125,851.125,853.875,30800,117595
01/26/1976,841.125,841.125,833.875,833.875,23675,116935
01/27/1976,837.125,839.125,829.625,835.625,40630,116745
01/28/1976,835.125,840.625,833.625,840.125,26920,114175
01/29/1976,838.125,844.875,838.125,843.125,28150,111330
01/30/1976,845.125,847.125,839.625,844.625,28705,109300
02/02/1976,847.125,855.125,847.125,853.875,33925,107780
02/03/1976,851.625,859.125,846.125,857.125,35000,105580
02/04/1976,858.125,858.125,849.125,851.625,31310,103315
02/05/1976,850.125,857.125,847.125,854.875,40270,101475
02/06/1976,853.125,860.625,852.125,855.625,40670,97385
02/09/1976,856.125,856.125,851.625,853.375,23440,96855
02/10/1976,853.125,863.125,851.625,862.375,39460,94830
02/11/1976,861.125,864.625,853.125,853.875,39590,90325
02/12/1976,857.125,867.875,857.125,859.625,43390,90610
02/13/1976,855.125,859.625,855.125,857.875,22685,89855
02/17/1976,861.625,863.125,857.625,860.125,23035,86635
02/18/1976,861.125,862.875,855.125,857.625,27260,85050
02/19/1976,859.125,864.625,857.125,863.625,23995,81310
02/20/1976,860.125,862.125,858.375,858.875,29475,73375
02/23/1976,860.625,862.625,858.125,858.625,18795,93845
02/24/1976,858.625,858.625,849.625,855.625,37770,95300
02/25/1976,857.625,858.125,852.625,856.375,33020,95820
02/26/1976,855.625,859.625,853.625,854.375,34270,99650
02/27/1976,858.625,863.125,853.625,855.125,50165,106365
03/01/1976,855.625,857.625,851.625,856.375,34045,111730
03/02/1976,853.625,853.625,848.875,849.375,32780,114805
03/03/1976,849.125,852.875,849.125,851.875,25060,115480
03/04/1976,849.125,858.125,849.125,856.875,29375,116955
03/05/1976,856.625,859.375,855.125,855.875,26240,119200
03/08/1976,852.625,857.625,851.625,856.875,25220,120815
03/09/1976,858.625,861.375,856.375,858.375,35235,122870
03/10/1976,857.625,859.625,855.125,857.625,25605,123245
03/11/1976,856.625,857.625,854.625,854.875,21065,121975
03/12/1976,853.625,854.625,850.625,850.875,24985,121150
03/15/1976,850.625,850.625,842.625,843.125,38400,119605
03/16/1976,841.625,846.625,840.125,843.125,37695,117610
03/17/1976,842.125,847.375,842.125,845.875,27385,116140
03/18/1976,847.625,851.125,847.125,849.375,29130,115600
03/19/1976,848.125,853.125,846.625,852.375,31060,115415
03/22/1976,852.625,855.625,848.875,849.875,27850,117240
03/23/1976,849.625,850.625,842.875,843.875,37850,113780
03/24/1976,843.125,848.625,843.125,847.125,20540,112210
03/25/1976,846.625,849.125,843.375,844.375,20515,111850
03/26/1976,843.625,844.125,840.625,841.875,16055,110430
03/29/1976,840.625,840.625,835.375,836.875,23820,109650
03/30/1976,838.625,842.625,838.125,841.625,15105,110205
03/31/1976,841.625,842.125,838.125,838.375,18510,107850
04/01/1976,836.375,841.125,835.125,840.875,22840,106460
04/02/1976,841.125,843.625,837.625,839.125,17270,105065
04/05/1976,837.125,842.625,835.375,840.875,22975,102055
04/06/1976,841.625,845.625,841.625,844.875,21510,101960
04/07/1976,844.125,848.625,842.625,843.375,26210,101120
04/08/1976,844.625,850.625,843.625,849.875,25900,97920
04/09/1976,847.625,850.375,846.625,848.875,27345,95860
04/12/1976,846.625,858.125,846.375,857.125,38830,93855
04/13/1976,855.125,855.375,851.375,851.625,27355,91050
04/14/1976,851.625,857.125,850.125,850.375,30220,90395
04/15/1976,851.625,856.625,851.625,854.875,20030,85620
04/19/1976,852.625,858.125,851.875,856.375,30175,86310
04/20/1976,854.625,861.625,854.375,856.125,43405,81005
04/21/1976,854.125,856.375,853.125,853.875,23955,76630
04/22/1976,855.125,856.625,854.125,854.875,19525,72690
04/23/1976,853.875,854.375,844.375,844.625,36475,97940
04/26/1976,843.375,847.375,841.375,844.375,33545,98435
04/27/1976,846.375,848.375,845.375,846.375,36590,101450
04/28/1976,846.375,852.375,846.125,849.625,40790,105910
04/29/1976,851.875,852.375,845.875,847.125,36415,110145
04/30/1976,846.875,849.125,845.375,846.125,37295,113550
05/03/1976,846.875,849.875,845.625,848.125,28700,119360
05/04/1976,848.875,851.875,848.875,850.125,33975,120615
05/05/1976,851.375,856.625,851.375,852.875,49970,122740
05/06/1976,853.875,856.875,852.875,856.625,34980,124425
05/07/1976,859.875,866.875,859.875,866.375,73875,127650
05/10/1976,866.375,874.375,866.375,870.375,69915,126825
05/11/1976,873.875,876.875,868.375,876.125,55135,124350
05/12/1976,877.375,882.625,874.375,877.375,58420,121305
05/13/1976,875.875,881.875,874.125,880.625,53990,123530
05/14/1976,883.875,886.625,881.625,885.625,67120,127230
05/17/1976,884.875,899.875,883.875,892.875,72830,130365
05/18/1976,890.375,894.625,884.875,891.375,57725,128050
05/19/1976,891.375,897.875,885.875,895.125,55225,129100
05/20/1976,897.875,909.375,897.375,902.375,75655,128590
05/21/1976,901.875,906.875,897.875,906.375,59785,131160
05/24/1976,908.875,926.375,908.875,926.375,54295,129250
05/25/1976,929.875,933.875,915.875,917.625,84610,126750
05/26/1976,919.875,936.875,919.875,936.125,71210,127945
05/27/1976,940.875,945.875,929.375,934.875,76025,121890
05/28/1976,929.875,939.875,925.625,937.875,56360,120910
06/01/1976,936.875,955.875,931.875,948.875,68720,121540
06/02/1976,953.875,956.875,942.875,945.375,82540,114260
06/03/1976,941.875,949.125,937.375,938.125,53555,114790
06/04/1976,939.875,946.375,935.875,942.375,52020,113955
06/07/1976,950.875,962.375,950.875,962.375,28055,110740
06/08/1976,969.875,982.375,969.875,975.875,62915,101745
06/09/1976,979.875,991.875,979.375,986.625,51685,101960
06/10/1976,1006.625,1006.625,999.875,1006.625,34435,98235
06/11/1976,1000.875,1025.875,1000.875,1022.875,61655,95340
06/14/1976,1020.875,1038.875,1020.875,1037.375,36950,94335
06/15/1976,1038.875,1038.875,1017.375,1017.375,34880,88640
06/16/1976,1012.875,1019.875,1000.875,1002.375,49685,85705
06/17/1976,1006.875,1012.875,982.375,982.375,48980,85645
06/18/1976,978.875,986.125,971.875,975.375,39505,85305
06/21/1976,975.875,995.375,974.875,995.375,21415,83345
06/22/1976,1006.875,1015.375,1001.875,1014.125,45280,80685
06/23/1976,967.375,968.875,961.625,961.625,9060,38940
06/24/1976,961.375,981.625,953.375,981.625,24580,42220
06/25/1976,994.375,996.375,985.375,994.125,19350,42975
06/28/1976,993.875,1002.375,987.375,994.875,17585,44575
06/29/1976,992.375,997.375,988.375,992.875,22310,45560
06/30/1976,994.375,1002.875,986.875,994.375,25595,49360
07/01/1976,986.375,1014.375,986.375,1014.375,17215,52375
07/02/1976,1034.375,1034.375,1034.375,1034.375,3085,53205
07/06/1976,1054.375,1054.375,1054.375,1054.375,1405,53520
07/07/1976,1082.375,1082.375,1030.375,1035.375,30605,53455
07/08/1976,1042.375,1057.375,1027.375,1055.375,24310,52610
07/09/1976,1063.375,1072.375,1057.375,1067.875,21280,52490
07/12/1976,1067.375,1074.875,1047.875,1047.875,23150,54995
07/13/1976,1042.375,1051.875,1033.375,1036.375,21945,56110
07/14/1976,1044.375,1056.375,1044.375,1056.375,17445,57575
07/15/1976,1068.375,1068.375,1036.375,1036.375,24250,56880
07/16/1976,1030.375,1039.375,1019.375,1022.375,28475,57270
07/19/1976,1021.375,1028.375,1002.375,1002.375,14585,56610
07/20/1976,982.375,998.375,982.375,982.375,23305,54770
07/21/1976,988.375,993.375,979.375,984.875,19350,53125
07/22/1976,979.375,979.375,964.875,964.875,5730,52060
07/23/1976,947.875,982.875,947.875,982.875,5005,25930
07/26/1976,970.875,971.875,962.875,962.875,1980,25060
07/27/1976,953.875,960.875,942.875,943.875,7695,25165
07/28/1976,947.875,959.875,944.875,948.375,3905,25385
07/29/1976,942.875,953.875,937.875,944.625,10170,28705
07/30/1976,944.875,951.875,924.625,925.375,10825,32185
08/02/1976,920.875,930.875,905.375,905.375,10755,35415
08/03/1976,903.875,921.875,896.875,917.375,11595,37090
08/04/1976,926.875,937.375,924.875,937.375,11950,38540
08/05/1976,936.875,944.375,929.875,939.125,8240,40425
08/06/1976,933.875,944.375,931.875,943.625,9145,38615
08/09/1976,940.875,953.375,937.875,942.875,6555,37960
08/10/1976,944.875,947.875,932.875,936.875,10445,39390
08/11/1976,934.875,936.375,927.875,935.625,8510,40635
08/12/1976,935.625,947.875,935.625,947.375,12085,39985
08/13/1976,951.875,967.375,945.875,965.375,10105,38885
08/16/1976,962.875,966.375,957.875,959.125,8190,39870
08/17/1976,955.875,956.875,939.125,939.125,10065,40115
08/18/1976,934.875,949.875,934.875,944.875,7745,39330
08/19/1976,956.875,964.875,956.875,964.875,11555,38320
08/20/1976,975.875,983.875,973.375,976.375,8860,37095
08/23/1976,991.375,996.375,988.375,996.375,41165,149880
08/24/1976,997.375,1001.375,977.375,990.375,95445,150620
08/25/1976,985.375,990.375,972.375,973.375,88660,147525
08/26/1976,970.375,993.375,967.625,992.875,81330,149130
08/27/1976,990.375,1003.375,987.375,998.375,105580,141040
08/30/1976,1005.375,1005.375,980.375,983.375,93580,142915
08/31/1976,987.375,992.375,978.375,979.375,88160,142665
09/01/1976,980.375,997.375,977.375,995.375,87525,145370
09/02/1976,1006.375,1015.375,1006.375,1015.375,42890,145515
09/03/1976,1014.375,1027.375,1010.375,1024.875,61295,147155
09/07/1976,1044.875,1044.875,1044.875,1044.875,5860,148270
09/08/1976,1064.875,1064.875,1031.375,1038.875,117075,149480
09/09/1976,1039.375,1051.375,1031.375,1048.375,90450,154065
09/10/1976,1055.375,1055.375,1041.375,1042.375,67610,155205
09/13/1976,1036.375,1039.875,1022.375,1022.375,72040,154495
09/14/1976,1015.375,1023.875,1002.375,1002.375,96740,147405
09/15/1976,1004.375,1009.375,982.375,991.375,113215,144755
09/16/1976,1000.375,1005.875,994.375,995.875,68540,142785
09/17/1976,996.375,996.375,975.875,975.875,69300,141935
09/20/1976,965.375,967.375,955.875,959.875,83880,140430
09/21/1976,970.375,971.375,951.375,955.375,86955,142080
09/22/1976,952.375,958.875,946.375,954.375,61895,139335
09/23/1976,941.375,966.375,936.375,962.375,80090,140420
09/24/1976,959.375,962.875,946.375,948.875,62560,140715
09/27/1976,949.375,951.375,931.375,942.875,75675,141365
09/28/1976,943.375,950.375,936.875,947.375,63945,137500
09/29/1976,945.375,945.875,927.375,927.875,67185,132880
09/30/1976,925.375,939.375,920.375,938.375,72860,136175
10/01/1976,939.375,939.875,925.375,926.375,62225,133510
10/04/1976,921.375,946.375,920.375,946.375,64095,136170
10/05/1976,945.375,966.375,940.375,952.375,102050,130300
10/06/1976,949.375,968.375,947.875,954.875,91255,125405
10/07/1976,959.375,968.875,957.375,963.375,79335,120895
10/08/1976,971.375,971.375,953.375,959.875,70855,123845
10/11/1976,954.375,960.375,939.875,943.125,68220,123545
10/12/1976,940.375,942.375,930.375,931.875,61880,120995
10/13/1976,951.875,951.875,951.875,951.875,6145,119230
10/14/1976,962.375,966.375,932.125,936.875,102410,121710
10/15/1976,936.375,939.375,924.375,925.875,81070,121740
10/18/1976,921.375,934.375,910.375,913.375,81815,117905
10/19/1976,917.375,931.375,916.375,929.625,76805,114285
10/20/1976,928.375,931.375,922.875,928.875,54135,111090
10/21/1976,932.375,939.375,928.375,932.875,56655,106555
10/22/1976,927.875,959.375,927.875,957.375,91180,97195
10/25/1976,961.125,968.125,951.125,960.125,36500,121660
10/26/1976,966.125,970.625,952.125,962.125,45290,122920
10/27/1976,967.625,981.125,956.125,980.125,59825,123930
10/28/1976,977.125,981.125,965.125,966.125,58055,129705
10/29/1976,964.125,986.625,958.125,983.125,71760,126840
11/01/1976,981.125,985.125,973.875,977.625,59150,128750
11/03/1976,978.125,982.125,954.125,957.625,74705,126845
11/04/1976,957.125,975.125,957.125,970.625,66540,128650
11/05/1976,973.125,977.125,964.125,972.625,77205,133005
11/08/1976,972.125,984.125,970.125,973.375,86455,135755
11/09/1976,972.125,972.125,959.125,965.125,73175,132995
11/10/1976,966.125,975.625,964.125,974.125,62995,134645
11/11/1976,959.125,961.625,944.125,950.125,82530,134180
11/12/1976,951.125,957.125,949.625,952.125,57205,136360
11/15/1976,951.125,951.125,926.125,931.625,97955,138380
11/16/1976,938.625,954.125,935.625,953.375,85525,139245
11/17/1976,952.125,970.125,948.125,967.625,112620,141150
11/18/1976,966.125,973.625,957.125,965.625,85710,146620
11/19/1976,969.125,990.125,968.625,977.875,93430,148315
11/22/1976,979.125,990.125,973.625,989.625,70280,148715
11/23/1976,988.125,995.625,973.625,974.875,99125,147265
11/24/1976,980.125,985.125,977.625,979.125,61160,145445
11/26/1976,977.125,980.625,969.625,970.875,43120,143695
11/29/1976,969.125,974.125,960.625,971.125,55690,140965
11/30/1976,967.125,976.625,965.125,973.625,71460,140825
12/01/1976,975.125,980.125,972.125,976.125,47005,139055
12/02/1976,977.125,980.625,974.125,978.625,31660,137250
12/03/1976,978.125,986.125,978.125,984.875,41415,132055
12/06/1976,989.125,997.625,988.125,995.625,48155,128165
12/07/1976,999.125,999.125,989.125,989.625,51040,121335
12/08/1976,990.125,1007.125,990.125,1005.125,53705,121045
12/09/1976,1004.125,1011.125,1001.125,1002.125,46710,118830
12/10/1976,1003.125,1003.125,995.125,995.625,30710,115405
12/13/1976,992.125,994.125,989.625,990.625,21925,113090
12/14/1976,995.125,1000.625,993.125,1000.125,27275,114220
12/15/1976,1000.125,1001.125,983.125,986.125,41050,109520
12/16/1976,987.625,991.125,984.125,989.625,23190,107785
12/17/1976,989.125,989.125,975.125,976.625,32575,104665
12/20/1976,979.125,983.625,978.625,982.375,21490,101735
12/21/1976,981.125,987.125,978.125,986.625,22525,98355
12/22/1976,987.125,992.625,985.625,988.375,19045,95550
12/23/1976,986.375,992.375,982.875,991.875,23285,177365
12/27/1976,993.375,1004.375,993.375,1000.625,69805,182835
12/28/1976,1003.375,1006.875,997.375,1006.375,65075,189080
12/29/1976,1008.375,1010.375,1000.375,1000.875,81075,198605
12/30/1976,1000.375,1008.375,997.875,1005.625,55330,201850
01/03/1977,1004.375,1011.375,997.375,998.625,103585,190645
01/04/1977,996.875,1005.875,990.875,1005.125,112320,179985
01/05/1977,1004.375,1008.375,1000.375,1001.875,98215,174175
01/06/1977,1000.375,1013.875,1000.375,1012.375,102715,171755
01/07/1977,1012.375,1014.375,1007.875,1011.875,85540,165510
01/10/1977,1014.375,1021.375,1014.375,1016.875,85565,163455
01/11/1977,1016.375,1017.875,1010.375,1011.125,80320,161005
01/12/1977,1014.375,1021.875,1014.375,1020.875,80920,158225
01/13/1977,1022.375,1022.375,1009.375,1013.875,107650,147780
01/14/1977,1012.875,1015.875,1005.875,1008.625,72725,140255
01/17/1977,1010.875,1013.375,1008.875,1010.875,50500,137330
01/18/1977,1011.375,1023.375,1009.375,1019.375,93565,140610
01/19/1977,1019.375,1027.375,1018.875,1022.875,86865,141195
01/20/1977,1022.875,1027.375,1017.375,1019.875,81585,137360
01/21/1977,1018.375,1020.375,1014.375,1015.875,50195,132760
01/24/1977,1016.375,1032.375,1014.875,1030.125,77835,135375
01/25/1977,1031.375,1031.375,1025.375,1027.375,60450,136590
01/26/1977,1021.375,1032.375,1016.875,1024.875,115570,135800
01/27/1977,1027.375,1031.375,1011.375,1013.125,117115,134100
01/28/1977,1016.375,1019.875,1007.375,1012.125,73310,127005
01/31/1977,1013.375,1018.875,1010.875,1017.875,55065,118990
02/01/1977,1016.375,1018.375,1010.375,1014.875,53760,116365
02/02/1977,1014.875,1014.875,1009.375,1012.375,46710,112625
02/03/1977,1017.375,1029.875,1016.375,1025.375,68540,109030
02/04/1977,1022.875,1027.375,1020.375,1026.875,41415,109150
02/07/1977,1026.875,1035.875,1023.375,1024.875,81870,107135
02/08/1977,1024.375,1029.375,1019.375,1025.875,71950,101180
02/09/1977,1026.375,1031.875,1024.875,1028.875,33610,97765
02/10/1977,1027.875,1032.375,1026.875,1030.875,27860,95710
02/11/1977,1030.375,1031.875,1027.875,1028.375,21415,93590
02/14/1977,1027.375,1027.375,1023.875,1024.375,18820,91020
02/15/1977,1023.375,1026.875,1020.875,1021.625,27205,87105
02/16/1977,1021.375,1029.125,1019.875,1026.625,26575,82345
02/17/1977,1029.375,1037.625,1029.375,1035.875,39835,73155
02/18/1977,1034.875,1039.875,1033.875,1039.375,25485,72770
02/22/1977,1036.375,1040.375,1036.375,1036.625,28640,70560
02/23/1977,1040.625,1066.875,1039.625,1056.875,96505,150230
02/24/1977,1056.625,1066.125,1055.125,1062.375,81770,152950
02/25/1977,1062.625,1065.125,1054.625,1057.875,101205,163190
02/28/1977,1061.625,1081.625,1061.625,1070.875,100895,168110
03/01/1977,1072.625,1081.625,1064.625,1079.625,91780,169895
03/02/1977,1084.625,1097.625,1082.125,1096.625,100450,172320
03/03/1977,1096.625,1126.125,1095.625,1116.625,116780,175455
03/04/1977,1112.625,1115.625,1106.625,1109.625,93490,177685
03/07/1977,1119.625,1137.625,1119.625,1125.625,98765,180155
03/08/1977,1140.625,1143.625,1112.625,1120.625,120975,180890
03/09/1977,1119.625,1132.625,1111.625,1128.625,112100,178680
03/10/1977,1128.625,1132.625,1099.625,1113.125,127900,183165
03/11/1977,1116.625,1117.625,1093.125,1108.125,113170,179800
03/14/1977,1106.625,1120.625,1102.625,1113.375,111070,178570
03/15/1977,1117.625,1121.625,1111.125,1116.875,91950,177080
03/16/1977,1121.125,1141.625,1121.125,1140.625,119465,181060
03/17/1977,1152.625,1163.625,1137.625,1139.125,140870,184555
03/18/1977,1137.625,1147.625,1132.625,1144.375,92370,183180
03/21/1977,1152.625,1163.625,1147.625,1161.625,104680,179955
03/22/1977,1155.625,1156.125,1145.625,1154.375,102205,175265
03/23/1977,1159.625,1169.625,1134.625,1139.625,131385,170005
03/24/1977,1138.625,1141.625,1129.625,1134.625,81095,164410
03/25/1977,1132.625,1154.625,1132.625,1153.625,83910,160730
03/28/1977,1149.625,1163.625,1145.625,1161.125,107350,158115
03/29/1977,1166.625,1178.625,1155.625,1177.875,123790,152985
03/30/1977,1183.625,1187.625,1174.125,1176.125,103370,151730
03/31/1977,1176.125,1183.625,1170.125,1182.125,60440,146700
04/01/1977,1200.625,1211.625,1196.625,1211.125,51015,141905
04/04/1977,1207.625,1215.625,1202.625,1207.625,54605,140680
04/05/1977,1221.625,1236.625,1221.625,1228.125,60340,137070
04/06/1977,1242.625,1247.625,1228.625,1247.125,61300,130745
04/07/1977,1242.625,1262.625,1237.625,1261.625,43635,132300
04/11/1977,1267.625,1283.625,1258.625,1282.125,46655,128260
04/12/1977,1288.625,1312.125,1282.625,1312.125,50065,127635
04/13/1977,1325.625,1342.125,1282.125,1282.125,53950,121870
04/14/1977,1276.625,1280.625,1252.125,1252.125,37875,115935
04/15/1977,1268.625,1282.125,1265.625,1282.125,37425,112085
04/18/1977,1312.125,1312.125,1308.625,1312.125,10975,112715
04/19/1977,1342.125,1342.125,1282.125,1292.875,49950,108140
04/20/1977,1322.875,1322.875,1286.625,1316.125,38685,102830
04/21/1977,1320.625,1339.625,1310.625,1335.125,32600,98425
04/22/1977,1365.125,1365.125,1324.625,1349.625,38985,87680
04/25/1977,1344.625,1344.625,1319.625,1319.625,108135,171715
04/26/1977,1309.625,1311.625,1289.625,1289.625,98195,168260
04/27/1977,1283.625,1301.625,1259.625,1259.625,107970,165910
04/28/1977,1229.625,1270.625,1216.625,1242.625,165115,166190
04/29/1977,1249.625,1287.625,1249.625,1287.625,106845,167670
05/03/1977,1324.625,1332.625,1313.625,1332.125,118805,170240
05/04/1977,1322.625,1322.625,1302.125,1302.125,84315,171190
05/05/1977,1281.625,1295.625,1272.125,1272.125,87540,167570
05/06/1977,1262.625,1277.625,1242.125,1242.125,98105,161310
05/09/1977,1232.625,1270.625,1217.625,1266.625,115825,163490
05/10/1977,1244.625,1255.625,1236.625,1236.625,68450,160720
05/11/1977,1215.625,1242.625,1207.625,1218.125,144980,156920
05/12/1977,1231.625,1248.125,1230.625,1248.125,66370,152265
05/13/1977,1278.125,1278.125,1267.625,1278.125,43070,143540
05/16/1977,1269.625,1300.625,1260.625,1282.125,107035,140490
05/17/1977,1282.625,1287.625,1252.125,1252.125,98675,137190
05/18/1977,1241.625,1271.625,1237.625,1269.625,90840,132330
05/19/1977,1264.625,1279.625,1249.625,1253.125,104515,132970
05/20/1977,1237.625,1245.625,1223.125,1223.125,78730,130690
05/23/1977,1220.625,1241.625,1200.625,1220.625,119470,130265
05/24/1977,1237.625,1250.625,1234.625,1250.625,73420,131515
05/25/1977,1248.625,1261.625,1242.625,1258.625,90805,130210
05/26/1977,1254.625,1269.625,1233.625,1266.125,101420,128380
05/27/1977,1258.625,1264.625,1240.625,1245.625,96260,126860
05/31/1977,1241.625,1266.625,1241.625,1264.625,80805,124920
06/01/1977,1261.625,1285.625,1261.625,1278.625,104855,124765
06/02/1977,1271.625,1274.625,1248.625,1248.625,96835,124120
06/03/1977,1244.625,1254.625,1222.625,1240.625,113750,119480
06/06/1977,1232.625,1250.625,1221.625,1224.125,69090,109675
06/07/1977,1230.625,1245.625,1222.625,1230.625,88815,108000
06/08/1977,1227.625,1227.625,1200.625,1200.625,76895,102050
06/09/1977,1194.625,1199.625,1170.625,1170.625,50915,96785
06/10/1977,1174.625,1178.625,1154.625,1163.625,69355,90960
06/13/1977,1153.625,1169.625,1133.625,1168.125,51805,89620
06/14/1977,1156.625,1165.625,1139.625,1141.125,70705,90535
06/15/1977,1132.625,1134.625,1111.125,1111.125,75355,79470
06/16/1977,1109.625,1123.625,1089.625,1093.125,70490,77665
06/17/1977,1095.625,1099.625,1063.125,1063.125,50890,74635
06/20/1977,1058.625,1087.625,1055.625,1075.125,52965,70945
06/21/1977,1069.625,1069.625,1045.125,1045.125,37255,70950
06/22/1977,1031.625,1037.625,1015.125,1025.625,50340,63525
06/23/1977,1038.875,1052.875,1035.875,1052.375,28225,59010
06/24/1977,1028.875,1058.875,1022.375,1055.875,37565,62265
06/27/1977,1062.875,1083.875,1060.375,1080.375,38545,64200
06/28/1977,1084.875,1098.875,1069.875,1095.375,62270,70190
06/29/1977,1095.875,1095.875,1074.875,1080.375,50235,75150
06/30/1977,1081.875,1081.875,1058.375,1062.375,38850,76970
07/01/1977,1032.375,1032.375,1032.375,1032.375,2170,77215
07/05/1977,1003.875,1013.875,1002.375,1002.375,35735,77270
07/06/1977,1007.875,1011.875,972.375,972.375,41030,75825
07/07/1977,959.875,959.875,942.375,942.375,38635,74500
07/08/1977,912.375,938.875,912.375,934.875,53060,74995
07/11/1977,923.875,923.875,904.875,904.875,42820,72250
07/12/1977,894.875,909.875,878.875,884.375,59895,69880
07/13/1977,895.875,914.375,895.875,914.375,25915,69855
07/14/1977,944.375,944.375,944.375,944.375,1460,68905
07/15/1977,974.375,974.375,933.875,945.875,70640,64690
07/18/1977,926.875,926.875,915.875,915.875,24360,62250
07/19/1977,916.875,945.875,916.875,945.875,31480,62410
07/20/1977,941.875,941.875,916.875,929.875,37755,60200
07/21/1977,934.875,958.875,934.875,955.375,30345,58400
07/22/1977,965.875,968.875,931.875,960.875,39120,54690
07/25/1977,935.875,940.875,927.875,934.875,12855,30055
07/26/1977,936.875,937.875,918.875,923.375,15230,29785
07/27/1977,932.875,938.375,923.875,924.375,10765,30885
07/28/1977,914.875,924.375,911.875,923.125,12745,32575
07/29/1977,919.875,930.875,911.875,912.375,16865,33840
08/01/1977,906.875,906.875,886.875,893.375,15980,35200
08/02/1977,900.875,909.875,896.875,903.875,16550,36310
08/03/1977,908.875,933.875,904.875,933.875,22865,38235
08/04/1977,937.875,941.875,918.875,927.375,24990,39010
08/05/1977,913.875,925.875,913.875,924.375,10330,38145
08/08/1977,904.875,904.875,894.875,903.625,10705,38345
08/09/1977,902.875,910.875,902.875,906.375,9935,39310
08/10/1977,908.875,916.875,907.375,912.375,12075,40390
08/11/1977,908.875,909.875,903.875,904.875,11910,40220
08/12/1977,875.875,884.375,875.875,878.375,12845,38445
08/15/1977,875.875,876.875,853.375,859.875,17745,35880
08/16/1977,854.875,870.875,847.375,869.875,16480,35785
08/17/1977,868.875,872.875,859.875,864.125,13505,35760
08/18/1977,855.875,875.375,854.875,873.875,14825,34405
08/19/1977,870.875,885.875,866.875,867.375,20020,36195
08/22/1977,861.875,862.875,851.875,859.125,17610,37340
08/23/1977,847.375,853.875,845.375,851.875,50080,132060
08/24/1977,853.375,862.375,852.875,859.625,47555,131425
08/25/1977,862.375,871.375,854.375,855.625,61785,130895
08/26/1977,854.375,859.375,850.375,854.875,46990,133655
08/29/1977,853.875,859.375,845.375,848.125,64605,135695
08/30/1977,851.375,859.375,848.875,858.375,63085,137875
08/31/1977,860.375,870.375,855.375,856.375,78380,136710
09/01/1977,858.375,861.375,850.375,860.625,44825,137175
09/02/1977,866.375,870.375,863.375,867.375,64140,137345
09/06/1977,860.375,873.375,860.375,872.375,60115,140390
09/07/1977,871.375,872.375,858.375,861.875,71635,139560
09/08/1977,858.375,860.375,852.375,853.875,67910,137245
09/09/1977,850.375,852.875,845.375,846.375,59990,137565
09/12/1977,843.375,850.375,840.875,849.125,67320,137915
09/13/1977,850.375,856.375,842.375,855.875,83030,139755
09/14/1977,854.375,854.375,844.875,845.625,68140,142490
09/15/1977,851.375,855.375,849.875,854.625,65640,141780
09/16/1977,855.875,858.375,850.875,853.875,51650,141320
09/19/1977,853.375,863.375,849.375,862.875,83275,141025
09/20/1977,862.375,873.375,862.375,868.875,83365,142125
09/21/1977,871.375,898.875,871.375,898.875,116865,142805
09/22/1977,897.375,909.375,885.375,886.875,104335,142375
09/23/1977,885.375,897.375,885.375,891.375,81060,141895
09/26/1977,883.375,887.375,876.375,877.125,85355,141600
09/27/1977,873.375,875.875,864.875,866.875,89185,141585
09/28/1977,871.375,873.375,865.875,868.625,83520,140335
09/29/1977,872.375,885.875,872.375,884.375,86400,142955
09/30/1977,889.375,894.375,873.375,874.625,91715,144130
10/03/1977,869.375,879.375,863.375,876.125,84640,136215
10/04/1977,878.375,888.375,876.375,882.375,77820,137500
10/05/1977,880.375,887.875,874.375,876.125,87800,138545
10/06/1977,878.875,893.125,878.875,889.375,88115,138260
10/07/1977,888.375,897.875,885.375,892.875,73020,131995
10/10/1977,895.375,898.375,885.375,886.875,75175,134740
10/11/1977,887.875,887.875,881.875,883.625,61955,133240
10/12/1977,880.375,880.375,869.875,870.625,75615,130100
10/13/1977,869.375,873.375,862.375,862.875,83380,126740
10/14/1977,859.375,859.875,852.875,854.125,82875,122415
10/17/1977,855.375,860.375,850.875,854.875,72945,119425
10/18/1977,857.375,859.875,853.875,858.625,58930,120360
10/19/1977,859.875,864.375,857.375,857.875,57600,117320
10/20/1977,857.375,857.375,848.875,849.875,70220,113465
10/21/1977,848.375,854.375,848.375,853.125,57000,111575
10/24/1977,861.625,872.625,861.125,870.875,31670,104930
10/25/1977,875.125,875.125,866.625,868.875,21580,106670
10/26/1977,870.125,880.625,867.625,879.625,36745,112945
10/27/1977,880.125,883.125,873.125,873.625,27075,114765
10/28/1977,873.125,884.625,873.125,876.625,40215,115455
10/31/1977,884.125,895.625,883.625,894.125,60000,113475
11/01/1977,896.125,915.125,891.625,911.875,65990,116130
11/02/1977,925.125,933.125,921.125,925.625,67615,119805
11/03/1977,920.125,920.625,908.125,908.625,83685,124915
11/04/1977,908.125,919.875,904.125,918.125,94050,129205
11/07/1977,921.125,942.125,921.125,936.125,89010,134420
11/08/1977,934.125,947.125,924.125,926.125,126865,137195
11/09/1977,934.125,941.125,927.625,930.625,91475,138535
11/10/1977,933.125,938.125,925.625,928.625,83340,140280
11/11/1977,929.125,936.125,922.125,926.625,78590,141445
11/14/1977,923.625,939.125,920.625,933.625,98760,143115
11/15/1977,944.125,962.125,943.625,950.625,114705,135820
11/16/1977,953.125,960.125,947.625,956.125,111640,136880
11/17/1977,950.125,954.625,944.125,950.625,98065,141970
11/18/1977,953.125,963.125,950.625,961.125,79840,145845
11/21/1977,965.125,969.625,944.125,947.875,122905,148610
11/22/1977,945.125,948.125,932.625,933.625,102855,151665
11/23/1977,931.125,938.125,924.625,929.625,69935,148205
11/25/1977,935.125,948.125,935.125,946.625,51970,149750
11/28/1977,951.125,956.125,926.125,926.875,101965,152535
11/29/1977,924.125,931.125,911.125,928.375,128155,148600
11/30/1977,926.125,932.625,920.125,920.875,94925,151280
12/01/1977,918.125,925.125,916.125,922.625,66460,148445
12/02/1977,926.125,932.625,924.125,925.125,62450,147440
12/05/1977,928.125,931.125,917.125,917.625,74730,145920
12/06/1977,920.125,922.125,912.125,920.625,57875,144235
12/07/1977,923.125,931.125,921.125,929.625,58530,143435
12/08/1977,935.125,945.625,933.125,941.875,100015,142005
12/09/1977,945.125,948.125,937.125,939.625,78315,136410
12/12/1977,934.125,934.125,920.125,920.625,72185,130725
12/13/1977,919.125,926.125,917.625,925.625,59925,130540
12/14/1977,928.625,930.625,920.125,922.125,61610,127540
12/15/1977,921.125,935.125,919.125,933.875,66380,123450
12/16/1977,933.125,937.125,926.125,927.625,56275,121280
12/19/1977,931.125,936.125,923.625,930.625,56915,119120
12/20/1977,931.125,934.125,928.125,933.625,43160,117975
12/21/1977,935.125,939.125,932.125,937.375,43650,117420
12/22/1977,938.625,947.125,935.125,946.625,54090,116390
12/23/1977,941.375,948.375,941.375,944.625,45110,159930
12/27/1977,946.875,951.375,937.375,938.375,78100,168040
12/28/1977,936.375,939.375,932.875,933.125,58190,172255
12/29/1977,933.875,935.375,928.875,929.375,60620,176785
12/30/1977,928.875,934.375,927.375,929.625,46215,181690
01/03/1978,929.875,939.375,921.875,922.625,127575,171090
01/04/1978,923.875,928.875,922.875,927.625,98880,168100
01/05/1978,928.875,928.875,917.875,920.875,115075,166575
01/06/1978,924.875,925.375,915.875,921.375,101005,170700
01/09/1978,921.875,926.375,921.125,923.625,65925,170345
01/10/1978,924.875,934.375,924.875,933.375,84145,167870
01/11/1978,934.875,935.875,930.875,931.375,80905,161480
01/12/1978,929.875,934.875,927.875,931.375,61730,161630
01/13/1978,931.875,935.875,926.875,927.375,74230,160750
01/16/1978,925.875,925.875,911.875,912.625,88000,160510
01/17/1978,900.875,900.875,882.875,887.625,107750,156860
01/18/1978,889.875,894.375,886.875,889.375,78150,155360
01/19/1978,888.875,891.375,885.875,887.125,62275,153365
01/20/1978,887.875,891.875,887.875,890.875,50130,150990
01/23/1978,885.875,899.875,884.875,898.625,78295,147470
01/24/1978,898.875,898.875,892.375,895.375,62220,147215
01/25/1978,895.875,900.375,893.875,898.125,50285,145795
01/26/1978,895.875,904.875,890.875,895.625,93680,139775
01/27/1978,897.875,898.375,893.875,896.125,35360,140570
01/30/1978,897.875,899.375,895.375,896.125,37065,141635
01/31/1978,896.875,896.875,889.875,890.625,64895,140150
02/01/1978,890.375,894.625,890.375,891.625,54740,137980
02/02/1978,892.375,897.875,891.625,897.375,56715,134910
02/03/1978,895.375,899.375,892.875,898.875,60000,133820
02/06/1978,898.875,902.375,897.375,899.875,38225,133285
02/07/1978,900.875,900.875,895.875,897.125,35365,133375
02/08/1978,895.875,895.875,885.875,886.375,73665,126655
02/09/1978,886.375,889.125,882.875,884.375,53745,123870
02/10/1978,884.875,888.125,883.875,884.875,46390,120265
02/13/1978,886.125,889.625,886.125,887.125,43340,116940
02/14/1978,887.875,891.875,887.875,891.625,43465,113775
02/15/1978,891.875,893.875,889.375,891.125,51430,111410
02/16/1978,889.875,895.875,887.875,893.125,65180,106465
02/17/1978,892.875,896.875,892.875,896.125,40220,105135
02/21/1978,893.875,909.875,892.875,907.125,80240,101795
02/22/1978,907.875,912.375,901.875,902.625,94215,91255
02/23/1978,904.375,909.875,903.375,906.875,33285,127175
02/24/1978,909.375,913.375,906.875,911.125,39250,129830
02/27/1978,911.375,912.375,904.875,905.875,69630,130645
02/28/1978,903.375,908.125,902.375,907.875,61410,133850
03/01/1978,910.375,932.375,910.375,930.375,146000,136310
03/02/1978,928.375,934.875,925.375,928.875,116300,137240
03/03/1978,931.375,951.875,931.375,941.625,149160,136125
03/06/1978,948.375,955.375,941.375,942.625,122090,137785
03/07/1978,948.375,960.375,937.625,957.375,139760,140725
03/08/1978,967.375,982.375,967.375,979.125,124840,143460
03/09/1978,1001.375,1005.375,984.875,992.625,129150,143375
03/10/1978,984.375,984.375,964.375,965.375,110855,138830
03/13/1978,966.375,995.375,966.375,995.375,126460,145310
03/14/1978,993.375,1014.375,975.375,994.875,141480,141275
03/15/1978,992.375,1006.375,985.375,993.375,117485,138015
03/16/1978,994.375,1001.375,982.375,999.875,109665,136175
03/17/1978,1017.375,1029.875,1017.375,1029.875,79140,141880
03/20/1978,1034.875,1040.375,1020.375,1028.125,105645,143770
03/21/1978,1028.375,1030.375,1011.375,1015.375,114850,144050
03/22/1978,1020.375,1035.375,1016.375,1026.875,102475,147485
03/23/1978,1026.375,1032.375,1020.375,1031.375,74875,147135
03/27/1978,1040.375,1061.375,1040.375,1057.375,63760,150015
03/28/1978,1054.375,1064.875,1047.375,1048.375,82000,150720
03/29/1978,1041.375,1041.375,1018.375,1018.375,64950,144595
03/30/1978,1013.375,1016.375,988.375,990.375,99510,140405
03/31/1978,1007.375,1015.375,995.375,1006.875,71210,136375
04/03/1978,1008.375,1008.375,976.875,976.875,45735,129000
04/04/1978,978.375,991.375,964.875,988.875,65170,123500
04/05/1978,997.375,1013.375,992.375,999.875,71385,112660
04/06/1978,994.375,1005.375,989.375,1003.875,54880,105385
04/07/1978,1009.375,1018.375,1005.375,1017.625,39935,101890
04/10/1978,1027.375,1032.375,1014.375,1024.375,56195,101330
04/11/1978,1029.375,1032.375,1017.375,1026.375,54575,100105
04/12/1978,1023.375,1041.375,1020.375,1039.375,49105,101830
04/13/1978,1037.375,1042.375,1027.625,1030.875,46130,102385
04/14/1978,1034.375,1059.875,1024.375,1053.625,54290,100125
04/17/1978,1050.375,1063.375,1035.375,1038.375,42395,100515
04/18/1978,1039.375,1046.375,1008.375,1039.375,45210,95770
04/19/1978,1049.375,1052.875,1036.875,1041.375,51280,91025
04/20/1978,1035.375,1035.375,1012.375,1015.375,39745,83810
04/21/1978,1030.375,1036.875,1020.875,1030.625,30620,80000
04/24/1978,1019.625,1019.625,1000.625,1000.625,71185,159100
04/25/1978,996.625,1016.625,990.625,1015.625,109680,159760
04/26/1978,1014.625,1031.625,1001.625,1003.625,128145,162010
04/27/1978,1006.625,1019.625,999.125,1018.625,112755,162500
04/28/1978,1019.625,1029.625,1018.625,1029.125,85570,163590
05/01/1978,1031.625,1042.625,1025.125,1035.125,102285,164030
05/02/1978,1034.625,1034.625,1021.625,1025.625,109120,162765
05/03/1978,1019.625,1026.125,1013.625,1020.375,96565,159845
05/04/1978,1022.625,1032.125,1022.625,1026.125,73300,160250
05/05/1978,1030.625,1037.625,1029.625,1035.625,79190,163440
05/08/1978,1039.625,1039.625,1015.625,1020.625,109040,167220
05/09/1978,1015.625,1030.625,1006.625,1030.375,116515,164840
05/10/1978,1026.625,1035.625,1025.625,1034.625,99625,166090
05/11/1978,1037.625,1044.625,1033.125,1035.125,133645,173315
05/12/1978,1035.625,1044.625,1030.625,1043.125,105335,174775
05/15/1978,1041.625,1056.625,1039.625,1047.625,146095,182565
05/16/1978,1048.625,1054.625,1039.625,1043.625,143150,175605
05/17/1978,1037.625,1047.625,1035.625,1036.375,96215,177765
05/18/1978,1036.625,1045.125,1032.625,1043.875,99350,177135
05/19/1978,1048.625,1050.625,1034.625,1036.625,85470,176555
05/22/1978,1035.625,1036.125,1028.125,1033.375,80595,174790
05/23/1978,1036.625,1045.625,1036.625,1042.875,101590,172755
05/24/1978,1043.625,1046.625,1036.625,1039.375,90865,170240
05/25/1978,1036.625,1069.375,1035.125,1066.125,131195,173755
05/26/1978,1062.625,1068.625,1058.625,1061.625,91040,176355
05/30/1978,1061.625,1084.625,1060.125,1071.875,92845,178085
05/31/1978,1072.625,1077.625,1058.625,1063.625,139210,171610
06/01/1978,1062.625,1066.625,1053.625,1059.125,93535,170265
06/02/1978,1056.625,1056.625,1029.125,1029.125,107590,161890
06/05/1978,1021.625,1034.625,1012.625,1032.375,118600,155190
06/06/1978,1033.625,1039.625,1013.625,1020.625,130045,148115
06/07/1978,1022.625,1030.625,1003.625,1009.125,138750,151610
06/08/1978,1009.625,1018.625,1002.625,1013.625,83470,139575
06/09/1978,1020.625,1030.625,1014.625,1016.625,101625,132860
06/12/1978,1017.625,1024.625,1015.625,1019.875,71720,126505
06/13/1978,1020.625,1028.125,1010.625,1012.125,85655,124790
06/14/1978,1008.625,1013.125,982.625,991.625,124940,113465
06/15/1978,991.625,1001.625,982.625,997.625,93160,108765
06/16/1978,995.625,1004.625,990.625,1004.125,63050,105155
06/19/1978,1007.625,1010.625,999.625,1007.875,63100,105350
06/20/1978,1006.625,1015.625,1002.125,1015.125,54230,102060
06/21/1978,1017.625,1021.625,1001.625,1002.625,68905,96460
06/22/1978,1000.625,1013.625,992.125,1013.125,59035,94310
06/23/1978,1005.125,1009.625,999.125,1002.625,29915,59405
06/26/1978,1008.125,1023.125,1007.125,1016.625,27015,62860
06/27/1978,1019.125,1022.125,1005.125,1007.625,36820,65940
06/28/1978,1004.125,1006.125,998.625,1001.625,28600,66780
06/29/1978,1001.125,1007.125,1000.125,1004.625,26405,68795
06/30/1978,1009.125,1011.625,1006.125,1008.375,28355,71155
07/03/1978,978.375,992.875,978.375,990.625,33235,71745
07/05/1978,998.125,1007.125,995.125,1006.625,27925,74475
07/06/1978,1006.625,1023.125,1003.125,1015.625,60710,77810
07/07/1978,1016.125,1021.125,1012.125,1016.875,46405,78760
07/10/1978,1017.125,1021.625,1013.125,1014.375,39960,79405
07/11/1978,1011.125,1013.125,1004.625,1009.625,48280,75860
07/12/1978,1006.125,1008.125,1001.125,1006.625,40540,75600
07/13/1978,1004.125,1005.875,992.125,993.875,65820,72375
07/14/1978,989.125,994.125,980.125,981.875,53640,73225
07/17/1978,978.125,980.125,954.125,969.125,77140,68390
07/18/1978,966.125,971.875,956.625,960.625,59250,67375
07/19/1978,957.125,967.625,950.125,966.125,54530,68385
07/20/1978,968.125,972.125,965.125,969.625,35385,70170
07/21/1978,966.125,980.125,960.375,979.625,39120,69970
07/24/1978,973.875,973.875,960.375,961.625,10725,31335
07/25/1978,955.875,963.375,955.375,959.625,9530,31065
07/26/1978,958.875,967.375,958.875,966.625,6100,31415
07/27/1978,966.875,971.875,962.875,971.375,9070,33920
07/28/1978,976.875,978.875,972.375,975.625,14295,34065
07/31/1978,975.875,977.375,969.875,975.625,11105,34465
08/01/1978,972.375,972.875,966.875,968.125,10840,33965
08/02/1978,962.875,964.875,959.875,962.625,10900,33470
08/03/1978,958.875,965.875,958.875,965.125,13170,33240
08/04/1978,962.875,968.375,962.875,965.875,9395,33395
08/07/1978,962.875,965.375,954.875,955.125,12950,32115
08/08/1978,955.125,957.875,947.375,955.125,23065,32815
08/09/1978,958.875,963.375,957.875,963.125,11200,35085
08/10/1978,960.875,964.875,960.875,963.875,9140,35960
08/11/1978,955.875,971.875,955.875,971.375,18765,40230
08/14/1978,974.875,991.875,974.875,987.375,18290,38255
08/15/1978,984.875,998.375,984.375,997.625,18370,36950
08/16/1978,990.875,993.875,984.875,986.625,13110,36650
08/17/1978,984.875,1004.875,984.875,997.875,22200,36410
08/18/1978,995.875,1013.375,993.875,998.625,22225,36095
08/21/1978,996.875,1004.375,995.375,1001.625,15770,36765
08/22/1978,1006.875,1010.375,998.875,999.375,25925,36560
08/23/1978,995.625,1008.625,993.125,1008.125,69620,173405
08/24/1978,1008.625,1023.625,1005.625,1015.625,117105,176385
08/25/1978,1017.625,1024.625,1016.625,1022.875,92745,177910
08/28/1978,1017.625,1017.625,999.625,1004.125,111050,175585
08/29/1978,1001.625,1007.125,995.625,1002.375,103455,178950
08/30/1978,1006.625,1011.125,1002.625,1009.625,85490,179915
08/31/1978,1012.125,1013.625,1004.875,1007.125,83005,176115
09/01/1978,1006.625,1011.625,1004.625,1011.125,47895,178735
09/05/1978,1007.625,1007.625,996.625,997.125,86465,179440
09/06/1978,996.625,1005.625,994.625,1004.375,74535,179590
09/07/1978,1005.625,1011.625,1004.625,1005.125,67920,178470
09/08/1978,1006.625,1015.625,1004.625,1014.625,86645,183640
09/11/1978,1011.625,1020.625,1011.625,1017.125,73875,179035
09/12/1978,1016.625,1019.125,1014.625,1016.625,54700,178550
09/13/1978,1017.625,1035.625,1017.625,1031.375,126640,183790
09/14/1978,1032.625,1035.625,1024.125,1024.875,84155,181495
09/15/1978,1020.625,1022.625,1016.625,1019.125,86170,184195
09/18/1978,1021.625,1031.125,1021.625,1024.125,74855,189260
09/19/1978,1025.125,1031.625,1022.625,1031.125,97305,191010
09/20/1978,1037.625,1046.625,1036.625,1046.125,101885,187600
09/21/1978,1036.625,1037.625,1017.625,1018.875,135925,186865
09/22/1978,1016.625,1021.625,1008.125,1013.625,129690,183250
09/25/1978,1011.625,1014.125,1007.625,1008.125,75940,182010
09/26/1978,1008.625,1013.625,1007.625,1011.625,62465,183145
09/27/1978,1014.125,1020.125,1013.625,1018.625,60580,180625
09/28/1978,1022.625,1024.625,1017.625,1020.375,75675,180795
09/29/1978,1021.625,1023.125,1014.125,1017.625,68620,179955
10/02/1978,1019.625,1029.625,1019.125,1028.125,77285,178585
10/03/1978,1031.625,1032.625,1025.125,1030.125,78725,172710
10/04/1978,1034.625,1039.625,1032.125,1038.125,88655,172035
10/05/1978,1037.125,1039.125,1034.125,1038.125,63220,167665
10/06/1978,1035.625,1035.625,1027.125,1029.125,83250,172230
10/09/1978,1031.625,1044.625,1028.625,1044.125,104580,171175
10/10/1978,1045.625,1049.625,1037.625,1038.125,103575,167745
10/11/1978,1040.625,1040.625,1034.125,1037.125,69650,167165
10/12/1978,1026.625,1057.625,1024.125,1054.125,152170,169345
10/13/1978,1054.625,1061.625,1048.625,1057.125,127895,167270
10/16/1978,1056.625,1065.125,1051.125,1062.625,115790,159880
10/17/1978,1062.625,1065.125,1054.625,1055.625,110870,157985
10/18/1978,1053.625,1053.625,1043.625,1044.125,94340,155410
10/19/1978,1040.625,1059.125,1040.625,1042.875,126930,150865
10/20/1978,1038.625,1044.625,1035.125,1038.875,111255,150790
10/23/1978,1040.375,1044.375,1034.375,1038.875,46000,152105
10/24/1978,1045.375,1052.375,1045.375,1050.875,41660,153365
10/25/1978,1059.375,1070.375,1059.375,1064.375,58305,155610
10/26/1978,1064.375,1075.375,1060.875,1066.375,60850,159800
10/27/1978,1066.375,1091.375,1064.375,1085.125,76770,168580
10/30/1978,1091.375,1095.875,1086.375,1089.375,99295,178950
10/31/1978,1078.375,1085.375,1069.375,1075.375,90360,179190
11/01/1978,1057.375,1077.375,1056.375,1057.875,96075,183465
11/02/1978,1061.375,1069.875,1059.875,1066.125,107945,187520
11/03/1978,1068.375,1075.875,1064.875,1073.875,88885,194460
11/06/1978,1070.375,1075.375,1057.375,1058.375,104585,194425
11/08/1978,1059.875,1062.375,1037.375,1038.375,156680,198690
11/09/1978,1031.375,1037.375,1022.875,1026.375,127995,198785
11/10/1978,1030.375,1043.375,1030.375,1042.375,100170,199000
11/13/1978,1040.375,1042.375,1028.875,1039.375,111240,200735
11/14/1978,1035.375,1039.875,1029.875,1034.375,106065,201040
11/15/1978,1028.375,1029.875,1007.875,1009.875,130060,201805
11/16/1978,1010.375,1022.375,1006.375,1018.375,112680,204330
11/17/1978,1018.375,1027.375,1017.375,1025.375,84725,204855
11/20/1978,1025.375,1028.375,1019.375,1022.375,69290,204685
11/21/1978,1024.375,1032.375,1023.375,1031.875,76945,204025
11/22/1978,1034.375,1040.875,1032.375,1039.875,76475,201370
11/24/1978,1044.375,1050.375,1041.375,1043.625,65315,199540
11/27/1978,1040.375,1040.375,1029.375,1030.625,88725,203790
11/28/1978,1031.375,1034.875,1020.375,1021.375,101945,202965
11/29/1978,1021.375,1030.375,1020.375,1029.375,91420,203540
11/30/1978,1033.375,1038.875,1031.875,1035.375,77985,200045
12/01/1978,1036.375,1038.375,1032.375,1033.375,70665,196895
12/04/1978,1032.375,1034.875,1017.875,1021.125,104430,193460
12/05/1978,1021.375,1027.375,1018.875,1026.875,79085,187105
12/06/1978,1027.875,1037.375,1026.375,1036.125,70845,184790
12/07/1978,1038.375,1046.375,1036.875,1044.375,96970,173240
12/08/1978,1039.375,1043.375,1033.875,1040.125,81800,166825
12/11/1978,1040.375,1043.875,1030.375,1031.125,77740,168665
12/12/1978,1031.375,1039.375,1028.375,1037.875,86000,163900
12/13/1978,1038.375,1045.375,1035.375,1036.625,78675,159770
12/14/1978,1037.375,1043.375,1034.875,1042.625,36870,157610
12/15/1978,1043.375,1048.875,1043.375,1046.875,52270,156710
12/18/1978,1052.375,1062.875,1052.375,1059.875,78785,153345
12/19/1978,1059.375,1061.875,1052.375,1059.875,69100,145305
12/20/1978,1054.375,1063.375,1053.375,1053.875,59730,134770
12/21/1978,1054.375,1057.375,1048.375,1053.625,38465,129230
12/22/1978,1053.375,1054.875,1049.625,1050.375,22755,125435
12/26/1978,1047.375,1047.375,1037.375,1040.125,77715,225745
12/27/1978,1041.375,1044.875,1038.875,1040.625,48755,227830
12/28/1978,1040.375,1044.375,1034.375,1034.875,71085,236620
12/29/1978,1037.375,1039.875,1031.375,1032.875,60595,234830
01/02/1979,1035.375,1036.375,1029.875,1030.625,90075,213125
01/03/1979,1026.375,1026.375,1018.375,1023.375,99070,199075
01/04/1979,1023.375,1027.875,1023.375,1024.875,64325,194325
01/05/1979,1026.375,1029.875,1022.875,1029.125,70505,188660
01/08/1979,1032.375,1038.375,1031.375,1036.875,75085,186285
01/09/1979,1036.375,1040.875,1032.875,1036.125,91580,187775
01/10/1979,1035.375,1037.625,1030.875,1031.625,67595,188130
01/11/1979,1027.375,1035.375,1027.375,1034.875,85440,188110
01/12/1979,1034.375,1043.375,1034.375,1042.625,104030,187085
01/15/1979,1046.375,1054.375,1046.375,1053.375,79135,183940
01/16/1979,1052.375,1053.875,1044.875,1048.125,103365,181370
01/17/1979,1042.375,1046.375,1037.625,1045.625,85495,182110
01/18/1979,1047.375,1049.375,1040.375,1042.875,78115,182330
01/19/1979,1043.375,1052.375,1039.875,1049.875,78465,184135
01/22/1979,1056.375,1061.875,1051.875,1052.375,96895,186470
01/23/1979,1051.875,1058.375,1047.875,1056.125,85875,188975
01/24/1979,1058.375,1065.375,1045.375,1046.375,118090,187085
01/25/1979,1046.375,1053.875,1046.375,1050.875,71725,181785
01/26/1979,1050.375,1050.375,1036.875,1037.625,114530,179925
01/29/1979,1034.375,1037.375,1029.375,1036.875,85520,176285
01/30/1979,1039.375,1051.375,1038.875,1050.375,74690,173885
01/31/1979,1053.375,1057.875,1045.375,1048.375,101855,171925
02/01/1979,1049.375,1052.375,1043.375,1051.875,71495,170865
02/02/1979,1050.875,1062.375,1050.875,1061.875,95710,172205
02/05/1979,1069.375,1077.375,1066.375,1067.375,128580,171775
02/06/1979,1069.375,1076.875,1065.375,1068.625,112315,168010
02/07/1979,1078.375,1085.375,1074.375,1084.875,114970,166900
02/08/1979,1080.375,1086.375,1068.375,1074.875,127355,162490
02/09/1979,1079.375,1100.875,1078.375,1097.375,123105,161915
02/12/1979,1091.375,1094.375,1082.375,1083.875,89960,153965
02/13/1979,1072.375,1075.375,1065.875,1072.625,53730,144590
02/14/1979,1076.375,1100.375,1076.375,1099.375,43715,138635
02/15/1979,1104.375,1107.875,1089.375,1091.375,65505,134955
02/16/1979,1096.375,1102.375,1093.375,1094.375,37355,131935
02/20/1979,1092.375,1116.375,1086.375,1115.375,55540,125965
02/21/1979,1114.375,1118.375,1103.375,1104.375,52230,114760
02/22/1979,1113.375,1120.875,1106.875,1107.375,43480,103530
02/23/1979,1105.375,1119.375,1102.375,1115.375,123755,254360
02/26/1979,1105.375,1105.375,1087.375,1088.875,131015,255690
02/27/1979,1091.375,1100.375,1087.375,1098.375,123995,256335
02/28/1979,1100.375,1107.375,1090.875,1093.375,170440,271965
03/01/1979,1092.375,1101.375,1089.875,1097.625,128680,271840
03/02/1979,1095.375,1098.875,1078.375,1084.375,158660,263875
03/05/1979,1079.375,1096.375,1076.375,1093.625,121390,263035
03/06/1979,1098.375,1106.875,1097.375,1100.375,122635,264330
03/07/1979,1104.375,1104.875,1095.375,1099.375,123340,264245
03/08/1979,1101.375,1101.375,1082.375,1084.375,118010,262255
03/09/1979,1088.375,1088.375,1078.875,1081.375,125560,255345
03/12/1979,1077.375,1079.375,1066.125,1075.125,122530,245620
03/13/1979,1075.375,1081.875,1067.375,1069.625,101075,246770
03/14/1979,1069.375,1077.375,1065.375,1075.375,110205,244605
03/15/1979,1077.375,1085.375,1076.375,1081.875,80330,243950
03/16/1979,1083.375,1089.875,1082.375,1083.375,87230,242130
03/19/1979,1082.375,1088.375,1079.375,1087.875,66295,239350
03/20/1979,1092.375,1098.375,1091.375,1095.375,86095,237400
03/21/1979,1095.375,1104.375,1092.375,1101.625,99950,236360
03/22/1979,1103.375,1107.375,1098.375,1099.625,86910,234740
03/23/1979,1101.375,1105.375,1098.375,1101.375,81945,233055
03/26/1979,1107.375,1112.375,1105.875,1110.125,94400,230025
03/27/1979,1106.375,1106.375,1098.875,1103.375,85275,226370
03/28/1979,1105.375,1111.375,1105.375,1109.625,70090,227975
03/29/1979,1105.375,1110.875,1099.875,1100.625,96455,224265
03/30/1979,1097.375,1099.875,1093.375,1098.625,76655,220755
04/02/1979,1097.375,1102.875,1089.875,1090.375,72130,218025
04/03/1979,1088.375,1089.375,1073.375,1075.875,119750,211515
04/04/1979,1075.375,1083.875,1075.375,1082.375,66945,207390
04/05/1979,1081.375,1086.875,1076.375,1078.375,80695,207015
04/06/1979,1080.375,1096.375,1079.875,1094.875,98270,205490
04/09/1979,1095.375,1097.875,1083.375,1088.875,87795,205760
04/10/1979,1082.375,1082.375,1070.875,1072.875,102965,194200
04/11/1979,1072.375,1078.375,1068.875,1077.875,78340,188655
04/12/1979,1078.375,1078.375,1060.375,1060.875,56595,178935
04/16/1979,1057.375,1058.375,1050.875,1053.125,47975,169810
04/17/1979,1059.375,1066.375,1058.875,1065.875,44220,164360
04/18/1979,1068.375,1070.375,1053.375,1054.375,48870,156935
04/19/1979,1054.375,1061.375,1049.875,1060.625,46705,148145
04/20/1979,1058.375,1062.875,1055.375,1056.375,29240,143295
04/23/1979,1054.625,1058.125,1052.375,1054.875,49625,180425
04/24/1979,1060.125,1066.125,1053.125,1065.625,146760,193885
04/25/1979,1063.625,1070.125,1062.125,1066.625,108945,196315
04/26/1979,1065.125,1067.125,1062.125,1062.875,108005,205525
04/27/1979,1065.125,1071.125,1058.125,1058.625,157050,216050
04/30/1979,1056.125,1059.125,1046.125,1049.125,168505,219180
05/01/1979,1047.125,1053.125,1046.625,1048.625,111095,219665
05/02/1979,1050.125,1067.125,1050.125,1060.125,148285,225870
05/03/1979,1062.125,1064.125,1056.625,1063.625,92205,221395
05/04/1979,1067.125,1069.625,1064.125,1065.625,116615,228090
05/07/1979,1065.125,1065.125,1050.125,1050.625,103030,224165
05/08/1979,1046.125,1050.125,1035.375,1041.125,175190,208920
05/09/1979,1044.625,1050.125,1041.625,1046.625,98835,208295
05/10/1979,1049.625,1054.625,1046.125,1052.625,101570,209500
05/11/1979,1057.125,1057.125,1041.125,1043.125,108200,206625
05/14/1979,1040.125,1041.625,1035.125,1041.125,85175,206995
05/15/1979,1043.125,1046.125,1037.625,1042.875,86725,204565
05/16/1979,1043.125,1045.125,1039.125,1043.875,76400,202435
05/17/1979,1042.125,1054.625,1040.125,1053.875,97300,201915
05/18/1979,1053.125,1055.125,1046.125,1047.125,57590,203100
05/21/1979,1048.125,1055.125,1046.625,1054.125,73095,205980
05/22/1979,1056.125,1058.125,1051.375,1056.125,86630,209695
05/23/1979,1055.125,1061.625,1050.125,1057.125,102460,209920
05/24/1979,1058.125,1059.125,1049.125,1049.625,82260,210030
05/25/1979,1051.125,1053.125,1047.625,1048.875,67385,204955
05/29/1979,1051.625,1054.125,1042.625,1052.875,91120,195455
05/30/1979,1050.625,1055.125,1048.625,1050.125,70235,192620
05/31/1979,1050.625,1056.125,1049.125,1053.125,64185,191470
06/01/1979,1052.125,1053.125,1046.125,1048.375,68165,191485
06/04/1979,1048.625,1054.125,1047.625,1052.125,65745,192455
06/05/1979,1051.125,1054.625,1048.125,1048.875,61730,193375
06/06/1979,1048.125,1064.125,1045.625,1062.625,122290,196745
06/07/1979,1059.125,1072.125,1059.125,1064.125,147225,191285
06/08/1979,1066.125,1074.125,1061.625,1071.625,110140,182825
06/11/1979,1076.125,1096.125,1072.125,1080.875,118030,167800
06/12/1979,1079.125,1082.625,1072.125,1074.125,83215,159615
06/13/1979,1074.125,1088.125,1074.125,1082.375,65170,151230
06/14/1979,1094.125,1103.375,1094.125,1095.625,70135,142375
06/15/1979,1097.125,1115.125,1090.125,1114.125,67085,134825
06/18/1979,1106.125,1112.125,1100.125,1102.125,47080,130100
06/19/1979,1102.125,1116.125,1094.125,1098.125,72515,129190
06/20/1979,1103.125,1128.125,1103.125,1128.125,70640,124570
06/21/1979,1135.125,1151.125,1135.125,1143.125,71120,123115
06/22/1979,1173.125,1173.125,1158.625,1172.125,74025,126485
06/25/1979,1162.625,1162.625,1144.625,1150.625,44205,100900
06/26/1979,1147.625,1157.625,1134.625,1147.125,75040,106390
06/27/1979,1148.625,1151.625,1117.125,1117.125,70505,110920
06/28/1979,1112.625,1118.625,1087.125,1087.125,89070,114170
06/29/1979,1060.625,1074.625,1057.125,1057.125,61585,112045
07/02/1979,1060.625,1072.125,1056.625,1065.625,68045,112975
07/03/1979,1069.625,1072.625,1062.625,1071.625,66920,113960
07/05/1979,1074.625,1106.625,1072.625,1099.625,87280,111745
07/06/1979,1097.625,1102.625,1088.125,1097.125,83130,104705
07/09/1979,1097.625,1114.625,1097.625,1105.625,59140,106750
07/10/1979,1110.625,1110.625,1081.625,1082.125,65405,103190
07/11/1979,1083.625,1099.625,1077.625,1097.125,56665,99060
07/12/1979,1089.625,1091.125,1067.125,1068.375,59280,96595
07/13/1979,1069.625,1081.625,1064.125,1080.125,51695,91865
07/16/1979,1080.625,1088.625,1067.625,1074.125,50320,88755
07/17/1979,1079.625,1089.625,1073.625,1086.375,50765,85485
07/18/1979,1092.625,1098.625,1090.625,1092.625,40765,84960
07/19/1979,1090.625,1090.625,1074.625,1083.625,54775,79665
07/20/1979,1081.625,1099.625,1081.625,1098.625,39565,78775
07/23/1979,1100.125,1101.125,1067.625,1069.625,14795,48650
07/24/1979,1068.625,1074.625,1054.125,1073.375,15540,48940
07/25/1979,1064.125,1065.625,1057.125,1059.125,14790,50265
07/26/1979,1058.125,1067.125,1051.125,1062.125,16745,50930
07/27/1979,1067.125,1070.125,1040.125,1044.625,21100,55835
07/30/1979,1036.125,1039.125,1020.625,1026.125,22595,59285
07/31/1979,1030.125,1036.125,1026.625,1030.625,16225,60430
08/01/1979,1035.125,1040.625,1032.125,1035.875,16640,60510
08/02/1979,1039.125,1039.125,1027.625,1035.125,17410,61990
08/03/1979,1030.125,1032.625,1025.625,1032.375,16010,64375
08/06/1979,1025.125,1025.125,1012.125,1014.625,23955,59620
08/07/1979,1015.125,1020.875,1013.625,1014.125,18105,57025
08/08/1979,1010.125,1023.625,1009.125,1021.875,23250,57680
08/09/1979,1023.125,1026.125,1020.625,1021.625,13400,57585
08/10/1979,1023.125,1029.625,1022.125,1026.375,20515,60875
08/13/1979,1005.125,1013.125,1004.125,1012.625,18130,61215
08/14/1979,1013.125,1039.125,1013.125,1032.625,20540,59215
08/15/1979,1030.125,1035.625,1024.625,1024.875,17930,58235
08/16/1979,1023.125,1040.125,1021.125,1039.125,20685,57135
08/17/1979,1033.625,1042.625,1032.125,1034.125,15755,53860
08/20/1979,1031.125,1035.125,1028.125,1031.625,14045,51745
08/21/1979,1034.625,1049.625,1033.125,1048.375,16220,52005
08/22/1979,1046.625,1048.125,1036.625,1036.875,16625,49495
08/23/1979,1038.875,1047.375,1035.375,1043.375,79890,174795
08/24/1979,1041.875,1051.875,1041.875,1049.375,69460,171665
08/27/1979,1045.875,1050.375,1036.875,1038.625,70570,169450
08/28/1979,1036.375,1045.875,1030.875,1042.875,85000,174655
08/29/1979,1039.875,1055.375,1037.875,1051.625,117290,173255
08/30/1979,1055.875,1057.875,1044.875,1045.625,88065,175225
08/31/1979,1042.875,1046.875,1040.375,1042.625,65680,169485
09/04/1979,1043.875,1043.875,1014.375,1016.875,113650,168940
09/05/1979,1015.875,1029.875,1012.375,1028.875,115840,167475
09/06/1979,1025.875,1025.875,1016.875,1019.375,73855,166535
09/07/1979,1014.875,1022.875,1014.375,1018.375,74625,168395
09/10/1979,1016.875,1029.875,1011.375,1028.125,98910,171815
09/11/1979,1023.875,1028.875,1021.375,1022.375,67910,173160
09/12/1979,1021.875,1030.875,1019.875,1026.375,71300,169200
09/13/1979,1032.875,1056.375,1031.375,1055.625,121140,174830
09/14/1979,1047.875,1057.875,1037.875,1038.875,142245,176110
09/17/1979,1035.875,1059.875,1033.875,1043.875,126890,174820
09/18/1979,1054.875,1068.875,1039.875,1040.875,118870,168405
09/19/1979,1039.875,1047.875,1032.875,1039.625,112385,166670
09/20/1979,1045.875,1059.875,1043.875,1047.125,107230,164325
09/21/1979,1043.875,1048.875,1038.875,1044.875,74645,165890
09/24/1979,1044.875,1047.375,1039.375,1040.875,61195,166885
09/25/1979,1040.375,1040.375,1024.875,1025.625,110825,169765
09/26/1979,1025.875,1032.875,1023.375,1027.625,96450,165900
09/27/1979,1040.875,1050.875,1040.375,1048.625,106485,162910
09/28/1979,1046.875,1047.875,1031.875,1033.125,93955,163845
10/01/1979,1037.875,1057.875,1037.875,1043.375,100370,162175
10/02/1979,1051.875,1051.875,1026.875,1037.875,120955,161005
10/03/1979,1036.875,1042.875,1029.375,1036.875,87460,161310
10/04/1979,1036.875,1043.875,1032.875,1033.875,88155,165085
10/05/1979,1034.875,1036.875,1029.375,1031.375,78930,164315
10/08/1979,1024.875,1024.875,1018.875,1020.375,92665,158325
10/09/1979,1026.875,1027.875,1008.875,1009.875,123220,153085
10/10/1979,1012.875,1015.875,1002.875,1010.875,115745,142090
10/11/1979,1009.875,1010.375,1003.375,1003.875,70450,143250
10/12/1979,1002.875,1004.875,996.875,997.375,80795,143555
10/15/1979,993.875,996.375,977.875,978.375,109420,141970
10/16/1979,977.875,982.875,971.875,980.125,104520,139140
10/17/1979,983.875,985.875,979.375,983.875,66845,129475
10/18/1979,983.875,986.875,979.625,981.375,72450,129310
10/19/1979,981.875,988.875,975.875,976.875,81400,124385
10/22/1979,972.875,975.875,968.375,973.875,93290,123605
10/23/1979,976.125,976.125,965.625,965.875,27890,156330
10/24/1979,963.125,967.125,957.875,966.375,38165,156525
10/25/1979,968.125,970.625,963.625,966.375,33655,155710
10/26/1979,965.125,965.625,953.125,954.625,35540,156245
10/29/1979,950.125,965.125,949.125,959.375,53420,161945
10/30/1979,960.125,964.125,958.625,960.625,75550,168255
10/31/1979,963.625,972.125,963.625,966.875,87865,175230
11/01/1979,966.125,966.125,957.625,960.625,67130,174075
11/02/1979,960.125,970.125,959.125,964.875,88685,176435
11/05/1979,967.125,973.625,965.125,965.625,86750,178025
11/06/1979,969.125,971.125,963.625,964.625,88655,183080
11/07/1979,964.125,967.125,961.625,966.125,82235,187175
11/08/1979,968.125,970.125,966.125,968.625,54060,186905
11/09/1979,968.625,970.875,967.625,969.875,48505,186555
11/12/1979,971.625,985.125,971.125,984.875,109510,186520
11/13/1979,983.125,988.625,979.625,982.125,89765,185960
11/14/1979,985.125,991.125,985.125,989.625,82660,186470
11/15/1979,989.625,993.125,984.625,992.625,85910,184905
11/16/1979,994.125,994.125,987.125,990.625,71165,181880
11/19/1979,988.625,988.625,982.125,982.625,50150,178880
11/20/1979,982.125,995.125,980.125,987.625,95235,178780
11/21/1979,991.125,996.125,984.125,988.625,79425,184330
11/23/1979,990.125,991.125,985.625,988.125,36570,179535
11/26/1979,988.125,988.125,967.625,967.875,85830,178985
11/27/1979,969.125,975.625,967.125,970.625,67595,175890
11/28/1979,975.125,977.125,963.125,966.625,80495,175515
11/29/1979,965.125,973.125,961.625,972.625,66150,173725
11/30/1979,976.125,981.625,973.125,980.875,65700,169400
12/03/1979,985.125,985.125,974.125,977.875,55290,170870
12/04/1979,974.125,976.625,966.625,974.875,67435,172140
12/05/1979,971.125,976.125,966.125,968.625,70560,170845
12/06/1979,966.125,966.625,957.125,958.125,71180,166245
12/07/1979,956.125,961.125,955.625,958.625,57265,164130
12/10/1979,957.125,960.625,954.125,960.125,45210,160895
12/11/1979,962.125,970.125,962.125,969.625,63155,159200
12/12/1979,966.125,968.125,963.125,964.625,39905,156990
12/13/1979,966.125,971.625,963.125,964.125,49290,153800
12/14/1979,961.125,971.125,959.125,967.625,58115,153515
12/17/1979,963.125,965.125,957.625,958.375,51260,152065
12/18/1979,960.125,964.125,958.625,960.625,35485,144325
12/19/1979,961.125,966.625,960.625,966.125,34010,135575
12/20/1979,961.625,968.625,961.625,966.875,44420,128075
12/21/1979,966.125,969.125,965.125,967.375,29145,125095
12/26/1979,967.875,969.875,961.875,963.625,55365,213435
12/27/1979,963.875,969.375,951.875,952.375,95195,216320
12/28/1979,949.875,955.875,948.875,951.875,95655,219210
12/31/1979,950.875,954.875,939.875,940.625,73305,229385
01/02/1980,939.875,944.375,935.875,939.375,132030,211710
01/03/1980,938.875,947.625,938.875,945.875,79085,204370
01/04/1980,943.875,945.375,938.375,941.375,84920,201810
01/09/1980,911.375,912.375,911.375,911.375,52810,194155
01/10/1980,907.875,928.875,903.875,927.625,111315,189675
01/11/1980,925.875,934.875,922.375,934.375,104000,186165
01/14/1980,930.375,934.375,924.375,933.875,82495,186290
01/15/1980,934.875,936.375,930.375,932.125,74570,187080
01/16/1980,926.875,939.375,924.875,930.875,94125,178485
01/17/1980,930.375,957.875,929.875,952.875,102070,174970
01/18/1980,947.875,956.875,945.375,946.375,89795,167790
01/21/1980,947.875,953.375,937.875,938.375,75855,168765
01/22/1980,936.875,939.875,931.375,934.375,74640,165675
01/23/1980,936.875,948.875,936.875,948.125,72560,165115
01/24/1980,945.875,946.375,937.875,939.375,53610,166040
01/25/1980,938.875,943.375,934.875,936.375,47995,165700
01/28/1980,937.375,942.375,932.875,937.375,60390,161710
01/29/1980,940.375,943.875,936.375,936.875,49800,157640
01/30/1980,939.375,945.375,939.375,942.625,56385,156285
01/31/1980,943.875,949.875,937.625,948.875,53770,153510
02/01/1980,951.875,951.875,943.875,944.375,68980,150110
02/04/1980,946.875,960.875,946.875,957.125,72365,146755
02/05/1980,954.875,955.875,950.375,950.875,60910,143250
02/06/1980,953.875,963.875,947.875,949.375,100760,143235
02/07/1980,950.375,955.875,947.375,954.875,64035,139810
02/08/1980,954.875,956.875,950.375,950.875,45165,139315
02/11/1980,949.375,953.875,948.125,950.875,40330,136825
02/12/1980,949.375,949.375,940.875,943.375,55960,134100
02/13/1980,944.375,945.375,941.875,944.125,46915,134310
02/14/1980,943.875,946.875,934.875,935.625,51965,133050
02/15/1980,934.875,936.875,929.875,930.125,44135,126615
02/19/1980,927.875,927.875,913.875,914.375,43190,117895
02/20/1980,915.875,921.625,915.875,919.625,27360,113570
02/21/1980,920.875,924.875,918.875,920.625,30400,107600
02/22/1980,917.875,918.375,911.375,917.375,32390,100575
02/25/1980,916.875,922.125,916.125,917.375,51160,154215
02/26/1980,917.125,920.375,911.125,911.875,62785,161845
02/27/1980,911.625,920.125,910.125,919.375,89145,166180
02/28/1980,916.625,920.125,912.625,912.875,88370,172095
02/29/1980,911.125,916.625,908.125,909.125,103265,173175
03/03/1980,907.625,913.625,905.625,912.125,86485,177250
03/04/1980,914.625,921.125,914.625,918.125,92330,178720
03/05/1980,917.625,920.125,914.625,916.125,77000,179800
03/06/1980,915.625,920.125,905.625,906.125,108490,178680
03/07/1980,906.125,907.625,899.625,900.125,66030,177220
03/10/1980,894.625,898.125,889.125,895.125,94205,176100
03/11/1980,895.625,898.625,890.125,890.875,62630,174390
03/12/1980,893.125,896.625,890.625,896.125,74085,167145
03/13/1980,894.625,894.625,884.625,886.125,63640,166500
03/14/1980,884.625,890.625,883.625,890.125,49905,162115
03/17/1980,885.625,885.625,879.125,884.625,56180,160795
03/18/1980,887.625,889.125,882.375,885.125,51475,159220
03/19/1980,887.625,891.125,887.125,888.125,44510,157335
03/20/1980,888.625,891.125,880.625,881.125,58960,155380
03/21/1980,879.125,879.625,875.125,875.625,46770,156410
03/24/1980,874.125,877.125,867.625,869.375,66455,152640
03/25/1980,868.625,872.125,864.625,865.125,55450,149315
03/26/1980,864.625,865.125,858.125,859.125,66555,149275
03/27/1980,854.625,854.625,837.625,848.375,93705,151020
03/28/1980,848.625,851.625,844.125,846.625,58060,147280
03/31/1980,845.625,848.625,834.125,834.625,59730,145555
04/01/1980,832.625,834.125,823.625,831.125,73905,140600
04/02/1980,828.625,836.625,821.125,835.375,74470,139220
04/03/1980,835.625,842.625,833.125,837.125,70795,135095
04/07/1980,838.625,845.125,835.125,837.125,51060,133005
04/08/1980,839.625,843.625,837.125,841.125,46325,132315
04/09/1980,845.625,853.625,844.125,851.375,54700,128005
04/10/1980,850.625,850.625,843.625,846.125,34425,123815
04/11/1980,843.625,850.125,842.625,846.375,28730,119225
04/14/1980,846.625,849.125,839.125,842.125,33615,113505
04/15/1980,839.625,848.125,837.625,847.375,36340,108870
04/16/1980,849.625,858.625,849.625,854.875,37620,105755
04/17/1980,851.625,853.625,847.625,847.875,25660,100880
04/18/1980,842.625,845.125,840.625,843.625,26610,96370
04/21/1980,841.625,854.125,838.625,850.125,35105,95170
04/22/1980,845.625,855.625,845.625,850.875,31390,89745
04/23/1980,853.375,856.375,845.375,846.125,92115,180525
04/24/1980,848.375,851.375,847.375,849.875,55675,178115
04/25/1980,855.375,862.875,855.375,859.375,99935,185050
04/28/1980,853.375,853.375,847.875,848.375,75160,187900
04/29/1980,847.375,849.875,839.375,841.625,127285,191280
04/30/1980,840.375,844.375,836.875,843.875,103790,192810
05/01/1980,840.375,846.375,836.375,837.875,94935,197320
05/02/1980,837.375,844.375,837.375,843.875,78410,196130
05/05/1980,850.375,862.375,849.375,859.375,134935,203750
05/06/1980,858.375,860.875,852.375,853.875,98040,200390
05/07/1980,854.375,857.875,850.375,854.125,95400,200065
05/08/1980,856.375,867.875,855.375,860.375,134015,206555
05/09/1980,859.375,865.375,855.875,860.875,95875,204100
05/12/1980,852.375,855.375,843.375,843.875,117050,200830
05/13/1980,846.375,852.125,845.375,850.625,71435,204140
05/14/1980,851.375,855.375,849.375,849.625,70110,201390
05/15/1980,847.875,855.875,845.625,853.875,82720,196450
05/16/1980,851.375,852.875,845.375,846.625,78865,193730
05/19/1980,845.375,850.375,842.875,849.375,89040,192235
05/20/1980,849.375,854.375,848.375,853.125,61360,190190
05/21/1980,853.875,857.875,850.375,853.875,73735,186615
05/22/1980,854.375,860.375,854.375,858.625,68740,186725
05/23/1980,856.375,861.375,855.125,860.375,57600,186775
05/27/1980,860.375,864.375,857.875,863.125,67720,190505
05/28/1980,862.875,865.875,857.875,859.375,77625,189590
05/29/1980,856.375,856.375,851.375,852.375,81900,183200
05/30/1980,852.875,854.125,850.875,852.125,56885,181940
06/02/1980,852.375,853.375,843.375,843.625,75415,176005
06/03/1980,843.875,847.375,838.375,846.875,93645,173625
06/04/1980,845.375,847.875,843.875,846.125,58905,174670
06/05/1980,845.375,849.875,843.375,844.875,66885,177580
06/06/1980,844.375,846.375,842.875,843.875,41105,174965
06/09/1980,845.375,853.375,845.375,850.625,59710,174080
06/10/1980,851.375,853.875,847.875,850.125,61890,170470
06/11/1980,851.375,857.125,850.875,853.625,74670,168055
06/12/1980,853.375,853.625,849.625,851.125,47640,164075
06/13/1980,849.875,854.375,849.375,853.875,38110,162890
06/16/1980,854.375,863.375,854.375,862.875,77490,160410
06/17/1980,861.375,871.375,859.375,859.875,120215,159780
06/18/1980,862.375,865.375,860.375,862.375,79080,144460
06/19/1980,862.375,867.625,857.875,858.375,100485,132620
06/20/1980,862.375,863.875,857.875,862.875,59205,131010
06/23/1980,867.875,874.875,867.375,873.875,29440,83150
06/24/1980,877.375,877.375,870.875,875.875,31690,85025
06/25/1980,878.375,883.375,875.625,883.125,37940,89405
06/26/1980,884.375,885.375,878.875,880.875,34205,89750
06/27/1980,882.375,889.375,879.375,887.625,65365,104075
06/30/1980,887.375,900.375,884.625,899.875,66850,117120
07/01/1980,897.375,906.875,896.375,901.875,75930,116560
07/02/1980,907.375,931.875,907.375,931.625,73975,118540
07/03/1980,927.375,938.375,922.375,936.375,60880,119735
07/07/1980,950.375,966.375,943.375,944.375,96305,115955
07/08/1980,946.375,956.375,934.875,954.875,85175,115855
07/09/1980,946.375,950.375,929.375,932.875,78815,110910
07/10/1980,942.375,956.875,942.375,945.875,70075,111155
07/11/1980,965.375,974.375,962.375,971.375,62315,113560
07/14/1980,1001.375,1001.375,1001.375,1001.375,17405,114680
07/15/1980,1012.375,1028.375,986.375,996.375,76580,110825
07/16/1980,1002.375,1019.375,991.375,1014.375,55080,108295
07/17/1980,1027.375,1039.875,1011.375,1029.875,69355,110290
07/18/1980,1017.375,1022.375,1006.375,1011.375,41380,110010
07/21/1980,993.375,993.375,981.375,981.375,40460,105350
07/22/1980,970.375,986.375,958.625,961.875,49205,99415
07/23/1980,976.375,983.875,969.375,982.625,14040,53505
07/24/1980,1007.375,1007.375,953.375,956.375,24280,55555
07/25/1980,957.375,960.875,939.375,939.875,17800,57100
07/28/1980,939.375,962.875,937.375,962.625,13670,58870
07/29/1980,969.375,974.375,958.875,973.625,21710,62475
07/30/1980,973.375,978.875,962.375,965.125,49635,76175
07/31/1980,986.375,995.125,977.875,995.125,63505,83700
08/01/1980,1000.375,1016.375,989.375,1015.875,70270,91285
08/04/1980,985.875,989.375,985.875,985.875,27545,92185
08/05/1980,980.375,993.375,972.375,992.375,43270,91420
08/06/1980,991.375,1000.875,988.375,988.875,38165,86520
08/07/1980,993.375,996.125,978.375,978.875,39775,83340
08/08/1980,985.375,989.375,976.375,985.875,26915,82020
08/11/1980,980.375,980.375,964.875,967.375,27500,78250
08/12/1980,978.375,997.375,974.875,984.375,26420,77615
08/13/1980,979.375,986.875,976.375,980.625,24805,75995
08/14/1980,974.375,985.875,962.875,963.625,27130,72560
08/15/1980,961.375,961.375,943.875,944.125,22515,71270
08/18/1980,942.375,956.375,940.375,954.875,15365,71690
08/19/1980,953.375,958.875,950.375,955.125,11795,69445
08/20/1980,958.375,961.375,948.375,950.125,18415,66945
08/21/1980,954.375,967.375,950.375,966.375,21770,63875
08/22/1980,964.375,968.375,956.375,959.875,10170,62960
08/25/1980,960.125,977.625,959.125,977.125,155380,281015
08/26/1980,979.625,986.625,973.625,980.625,194410,287945
08/27/1980,980.625,984.625,973.625,978.125,159250,291785
08/28/1980,978.625,982.625,974.125,981.625,146080,297375
08/29/1980,988.625,1009.625,988.625,1008.625,201250,315650
09/02/1980,1012.625,1023.625,1003.625,1022.125,203175,321420
09/03/1980,1020.625,1027.625,1012.125,1022.625,197080,310735
09/04/1980,1022.625,1023.125,1006.625,1013.125,207945,310165
09/05/1980,1010.625,1026.625,1010.625,1023.375,166280,311790
09/08/1980,1033.625,1045.125,1033.625,1039.875,185070,312250
09/09/1980,1038.625,1046.625,1027.625,1036.125,232575,309100
09/10/1980,1034.625,1039.125,1031.625,1035.125,120655,307625
09/11/1980,1032.625,1040.625,1032.625,1039.375,90105,310275
09/12/1980,1041.625,1058.625,1016.625,1020.125,316860,309815
09/15/1980,1026.625,1028.625,1016.625,1018.625,147155,307325
09/16/1980,1021.625,1040.625,1012.625,1039.125,228365,303025
09/17/1980,1041.625,1050.625,1034.625,1041.625,231195,298125
09/18/1980,1040.625,1047.625,1036.625,1045.625,140915,292775
09/19/1980,1050.625,1069.625,1049.625,1063.125,226390,296980
09/22/1980,1069.625,1071.625,1053.625,1055.125,200810,296915
09/23/1980,1054.625,1061.625,1046.625,1059.625,209445,289350
09/24/1980,1057.625,1060.125,1041.625,1042.625,229490,288105
09/25/1980,1039.625,1041.625,1023.625,1026.125,183475,286840
09/26/1980,1023.625,1024.625,996.625,997.625,244195,283095
09/29/1980,989.625,1009.625,975.625,991.125,268360,278955
09/30/1980,999.625,1006.125,994.625,1002.625,147325,269160
10/01/1980,1007.625,1008.125,997.125,1003.125,129555,265075
10/02/1980,997.625,997.625,981.625,982.875,172625,260025
10/03/1980,979.625,998.625,977.875,996.125,155445,254800
10/06/1980,999.625,1018.625,999.625,1017.625,174750,253160
10/07/1980,1017.625,1018.125,1008.125,1012.125,149975,246665
10/08/1980,1019.625,1024.125,1011.625,1012.625,149750,244105
10/09/1980,1016.625,1017.625,1008.625,1012.875,128045,242605
10/10/1980,1015.625,1021.625,1013.625,1016.375,113280,239435
10/13/1980,1046.375,1046.375,1046.375,1046.375,23915,237790
10/14/1980,1054.625,1060.625,1046.625,1052.625,204375,227085
10/15/1980,1053.625,1057.625,1043.625,1051.625,154735,224415
10/16/1980,1047.625,1047.625,1039.625,1040.125,129355,216975
10/17/1980,1031.625,1051.625,1031.625,1050.625,146785,204280
10/20/1980,1055.625,1061.625,1044.625,1047.625,200350,196950
10/21/1980,1043.125,1065.625,1039.625,1063.625,152150,183525
10/22/1980,1083.625,1092.625,1075.625,1088.125,179895,166245
10/23/1980,1086.625,1093.125,1080.625,1082.625,82900,229730
10/24/1980,1095.625,1105.625,1090.625,1097.625,152850,250145
10/27/1980,1092.625,1092.625,1075.625,1077.625,151860,249980
10/28/1980,1080.625,1107.625,1076.125,1107.625,180145,253255
10/29/1980,1108.625,1113.625,1095.625,1098.625,176345,255615
10/30/1980,1098.625,1116.625,1081.625,1084.625,257645,267900
10/31/1980,1093.625,1095.625,1078.625,1088.625,196050,265450
11/03/1980,1090.625,1110.625,1087.125,1109.625,188360,267025
11/05/1980,1110.625,1123.625,1103.625,1120.125,249895,263330
11/06/1980,1113.625,1113.625,1090.125,1090.125,233405,260510
11/07/1980,1084.625,1088.125,1069.625,1080.125,238730,253260
11/10/1980,1081.625,1084.125,1071.625,1076.625,139660,248715
11/11/1980,1075.625,1082.625,1050.625,1052.625,283375,257980
11/12/1980,1060.625,1081.625,1056.125,1075.125,206000,255950
11/13/1980,1074.625,1080.625,1064.625,1073.625,196390,251175
11/14/1980,1069.625,1093.625,1065.625,1092.125,197380,249315
11/17/1980,1088.625,1098.125,1083.625,1089.875,174730,247805
11/18/1980,1097.625,1110.625,1095.125,1104.125,170235,240395
11/19/1980,1106.625,1106.625,1094.625,1098.625,153900,240665
11/20/1980,1098.625,1121.625,1095.625,1114.625,196985,240125
11/21/1980,1110.625,1117.125,1107.625,1112.625,137485,238360
11/24/1980,1108.625,1108.625,1082.625,1082.625,120305,237030
11/25/1980,1076.625,1082.625,1068.625,1079.625,115075,233670
11/26/1980,1084.625,1088.625,1073.625,1088.125,92020,223060
11/28/1980,1089.625,1103.625,1087.625,1098.625,76715,214450
12/01/1980,1103.625,1103.625,1068.625,1068.625,109810,207330
12/02/1980,1062.625,1062.625,1038.625,1051.625,111690,205145
12/03/1980,1050.625,1053.625,1024.625,1026.125,98170,205160
12/04/1980,1028.625,1037.125,1018.625,1025.875,114245,194720
12/05/1980,1024.625,1026.625,997.625,1010.125,105905,190745
12/08/1980,1005.125,1018.625,986.625,987.625,75665,188235
12/09/1980,977.625,982.625,957.625,957.625,88010,181735
12/10/1980,947.625,950.625,927.625,927.625,88165,178645
12/11/1980,910.625,917.625,897.625,897.625,45855,174065
12/12/1980,868.625,921.625,867.625,901.625,73345,164405
12/15/1980,925.625,931.625,914.625,931.625,40670,160375
12/16/1980,920.625,943.125,907.625,933.125,65745,157965
12/17/1980,934.625,947.125,926.625,941.125,50195,153375
12/18/1980,937.625,942.625,930.625,936.625,32930,150050
12/19/1980,939.625,950.625,935.625,949.625,43700,146245
12/22/1980,951.625,960.625,947.625,958.625,39430,137120
12/23/1980,961.125,967.625,960.125,963.625,91960,346325
12/24/1980,959.125,959.625,949.125,953.125,53780,345600
12/29/1980,947.125,947.125,934.125,936.125,108020,351730
12/30/1980,932.125,937.625,918.125,924.375,147500,368715
12/31/1980,922.125,954.375,918.125,951.625,117160,374030
01/02/1981,951.125,974.625,946.125,973.625,186115,349335
01/05/1981,980.125,988.125,966.125,967.125,222005,333195
01/06/1981,963.125,978.125,958.625,975.875,211640,322970
01/07/1981,971.125,973.125,955.625,967.125,237885,309990
01/08/1981,963.125,967.125,953.125,954.875,177150,302650
01/09/1981,953.125,960.125,944.125,949.625,185970,292300
01/12/1981,948.125,968.625,948.125,966.125,149090,285650
01/13/1981,960.125,967.125,953.625,956.125,136480,284090
01/14/1981,953.125,967.125,953.125,956.125,140655,271700
01/15/1981,926.125,936.125,926.125,926.125,99525,264750
01/16/1981,930.125,933.625,919.125,920.625,146940,259290
01/19/1981,918.125,927.625,910.125,911.125,128450,247735
01/20/1981,906.125,920.625,906.125,918.625,121125,250550
01/21/1981,919.125,921.625,906.125,907.125,96285,241720
01/22/1981,903.125,905.125,878.125,879.125,150325,237955
01/23/1981,879.125,885.125,856.125,857.125,148640,229405
01/26/1981,852.125,870.125,842.125,865.125,143305,223640
01/27/1981,870.125,878.625,866.125,875.125,122165,217915
01/28/1981,870.125,877.625,867.125,870.625,89610,215840
01/29/1981,864.125,864.125,841.625,848.125,116660,212250
01/30/1981,844.125,861.125,844.125,858.625,110370,207155
02/02/1981,859.125,870.625,859.125,866.625,92130,205125
02/03/1981,878.125,896.125,878.125,895.625,107695,199380
02/04/1981,894.125,900.625,881.125,885.875,115620,196305
02/05/1981,881.125,889.125,873.625,887.625,86345,193755
02/06/1981,884.125,905.125,880.625,900.625,126120,191325
02/09/1981,883.125,888.125,870.625,870.875,109545,184490
02/10/1981,868.125,884.125,866.125,879.125,114450,183025
02/11/1981,880.125,885.625,878.625,884.125,68420,183590
02/12/1981,879.125,879.125,862.125,873.375,87390,178070
02/13/1981,865.125,887.125,865.125,880.875,106935,177760
02/17/1981,886.125,902.625,879.125,894.625,115415,172200
02/18/1981,890.125,891.625,875.625,881.125,127155,159290
02/19/1981,883.125,896.625,883.125,892.125,98105,151545
02/20/1981,898.125,903.125,891.625,895.625,59660,142110
02/23/1981,888.875,888.875,880.375,886.125,97815,180765
02/24/1981,888.875,896.875,885.875,887.375,120265,180860
02/25/1981,883.875,884.875,878.375,880.625,100920,184170
02/26/1981,875.875,875.875,867.875,870.625,144040,193910
02/27/1981,871.875,878.375,866.875,867.875,173280,211540
03/02/1981,856.875,856.875,837.875,838.625,170095,207855
03/03/1981,843.875,850.875,839.875,848.625,150830,202360
03/04/1981,842.875,846.375,826.375,835.875,187010,201790
03/05/1981,839.875,845.875,832.875,833.375,143265,196860
03/06/1981,835.875,844.375,834.875,839.875,117420,194390
03/09/1981,846.875,858.875,846.875,854.125,130470,192985
03/10/1981,858.375,860.875,841.875,842.375,123245,198385
03/11/1981,834.875,842.875,827.875,841.875,126390,197565
03/12/1981,838.875,858.875,838.875,857.875,123805,199280
03/13/1981,861.875,865.875,854.375,858.375,120100,195270
03/16/1981,857.875,866.875,850.875,857.875,137690,201900
03/17/1981,857.875,874.375,853.375,872.875,117940,200860
03/18/1981,870.875,878.875,868.875,877.375,129800,204120
03/19/1981,875.875,879.875,872.875,877.875,79390,200075
03/20/1981,866.875,870.875,858.375,868.375,105650,202965
03/23/1981,863.875,895.375,863.875,888.375,146355,199120
03/24/1981,884.875,891.875,882.875,886.875,104970,190355
03/25/1981,878.875,884.875,872.375,882.875,91935,185565
03/26/1981,876.875,888.875,867.375,868.375,128610,182800
03/27/1981,868.875,873.875,860.375,873.125,95185,185355
03/30/1981,863.875,879.375,858.875,877.875,108275,183440
03/31/1981,879.875,891.875,874.875,890.375,63160,179905
04/01/1981,889.875,894.375,880.875,881.375,64865,177140
04/02/1981,883.875,903.875,881.375,902.375,70770,179785
04/03/1981,886.875,893.375,880.875,884.875,68390,176045
04/06/1981,882.875,904.375,881.375,888.875,71060,175615
04/07/1981,894.875,915.875,894.875,914.875,81625,173505
04/08/1981,904.875,916.375,904.875,910.375,69715,175740
04/09/1981,910.875,919.375,904.375,917.375,62535,176010
04/10/1981,909.875,909.875,893.875,894.375,54500,169995
04/13/1981,873.875,876.875,864.375,876.375,42970,166320
04/14/1981,877.875,881.875,874.375,875.375,40110,162450
04/15/1981,875.875,880.375,873.375,879.375,33095,157570
04/16/1981,883.875,888.375,879.875,886.875,50210,149820
04/20/1981,890.875,899.875,888.375,896.375,39150,143440
04/21/1981,894.875,900.375,892.375,893.375,34800,136550
04/22/1981,892.875,898.375,886.875,887.375,32490,128710
04/23/1981,891.625,903.625,889.625,892.875,157215,233670
04/24/1981,886.625,902.625,883.625,897.875,151910,235505
04/27/1981,899.625,905.625,895.625,896.125,95020,241325
04/28/1981,891.625,892.625,880.625,881.625,139260,243950
04/29/1981,880.625,884.625,875.125,876.625,176935,249075
04/30/1981,879.625,887.625,876.625,883.875,172040,249410
05/01/1981,887.625,891.625,882.625,883.625,150330,251710
05/04/1981,876.625,876.625,860.125,865.375,162165,244700
05/05/1981,862.625,866.625,857.625,863.125,156200,238530
05/06/1981,867.625,872.625,867.125,870.125,117505,235425
05/07/1981,871.625,875.125,867.875,869.875,130330,236415
05/08/1981,869.125,871.625,867.375,870.125,71605,238665
05/11/1981,869.625,869.625,852.625,853.125,130240,236405
05/12/1981,847.625,849.375,836.125,842.875,143560,234790
05/13/1981,848.625,848.625,838.625,843.375,88735,236920
05/14/1981,844.125,850.625,841.125,849.125,109275,237450
05/15/1981,850.625,852.625,841.625,842.375,95365,236160
05/18/1981,846.625,851.625,842.125,850.375,124725,233590
05/19/1981,849.625,850.625,835.625,848.125,144510,229755
05/20/1981,847.625,858.125,842.125,857.375,131435,235010
05/21/1981,852.625,853.125,838.125,838.875,119165,231915
05/22/1981,842.625,846.625,836.625,837.125,81565,231545
05/26/1981,831.625,839.625,827.625,837.875,123900,223145
05/27/1981,836.625,846.125,835.625,845.125,104545,218575
05/28/1981,851.625,853.625,845.625,847.375,90265,211525
05/29/1981,845.625,850.625,843.125,847.375,71940,210595
06/01/1981,850.125,850.625,835.125,835.625,89725,209910
06/02/1981,835.625,839.125,826.625,830.625,109990,204315
06/03/1981,832.625,833.625,811.125,814.875,164010,192020
06/04/1981,810.625,817.125,805.125,812.875,128700,191230
06/05/1981,811.625,818.125,809.625,810.875,92875,188015
06/08/1981,814.625,820.625,807.625,808.375,101300,178720
06/09/1981,806.125,813.625,805.125,812.125,96280,178585
06/10/1981,814.625,821.125,814.625,820.375,82910,173045
06/11/1981,816.625,817.625,805.625,807.125,83860,167015
06/12/1981,804.625,826.625,800.625,823.625,124455,158985
06/15/1981,821.125,832.125,821.125,823.375,96030,150750
06/16/1981,819.625,822.125,817.125,818.125,58070,151080
06/17/1981,813.625,815.625,806.625,807.625,47730,146560
06/18/1981,803.625,806.625,798.625,803.125,66725,143830
06/19/1981,803.625,807.625,801.125,802.875,41285,136505
06/22/1981,803.625,806.125,795.125,796.125,69120,128230
06/23/1981,799.125,801.125,793.625,794.875,33005,79105
06/24/1981,794.625,799.125,791.125,792.375,27720,81690
06/25/1981,791.625,792.375,774.625,774.875,47425,83110
06/26/1981,774.625,776.625,767.625,768.625,46895,92400
06/29/1981,764.625,766.625,758.625,764.625,54410,108765
06/30/1981,769.125,779.625,766.125,771.625,56055,110780
07/01/1981,770.625,786.125,770.625,785.875,55720,109815
07/02/1981,787.625,788.625,779.125,785.625,52770,113600
07/06/1981,781.625,812.625,775.125,810.625,57900,112455
07/07/1981,806.625,819.125,803.625,805.625,63775,111795
07/08/1981,811.625,824.625,808.125,818.875,84845,106615
07/09/1981,813.625,821.625,810.125,814.125,64880,104770
07/10/1981,816.625,832.625,816.625,831.125,75185,105845
07/13/1981,832.625,840.625,828.625,836.875,59320,105850
07/14/1981,830.625,830.625,815.125,815.625,52960,102610
07/15/1981,810.625,812.625,806.375,809.625,46320,101065
07/16/1981,812.625,821.625,810.625,819.125,54430,97610
07/17/1981,819.125,823.125,813.625,814.125,45605,99095
07/20/1981,802.625,802.625,787.625,793.125,56995,92810
07/21/1981,793.625,795.625,784.625,794.375,40915,88785
07/22/1981,799.625,803.625,796.125,802.875,35820,85340
07/23/1981,798.875,808.375,797.375,800.625,12250,63525
07/24/1981,802.875,810.375,802.875,808.875,17320,64795
07/27/1981,805.875,810.375,799.875,799.875,14945,65210
07/28/1981,797.875,815.375,796.375,811.375,27880,66735
07/29/1981,810.875,810.875,800.875,801.125,28070,68605
07/30/1981,802.875,811.375,793.875,794.375,47040,72665
07/31/1981,797.875,807.875,796.375,804.125,41160,74315
08/03/1981,794.875,794.875,785.375,785.625,34565,78640
08/04/1981,784.875,788.375,782.375,783.375,31320,80515
08/05/1981,783.875,791.875,779.875,780.125,40445,83775
08/06/1981,781.875,787.875,781.875,785.875,35460,82895
08/07/1981,795.875,796.875,782.875,783.875,54550,85610
08/10/1981,771.875,774.875,767.375,770.375,36375,86985
08/11/1981,774.875,776.375,770.875,772.125,32260,85835
08/12/1981,775.875,777.875,772.375,773.375,31420,83290
08/13/1981,748.875,753.375,748.875,750.375,26895,82320
08/14/1981,754.875,760.875,749.125,755.375,34675,81770
08/17/1981,761.875,763.375,753.875,754.875,32720,80775
08/18/1981,760.875,761.875,750.375,751.125,33620,76465
08/19/1981,750.875,759.875,746.375,759.375,37590,75715
08/20/1981,761.875,761.875,753.375,753.875,26045,74025
08/21/1981,752.875,754.375,742.875,744.875,36385,71360
08/24/1981,739.625,739.625,727.625,730.125,118835,190930
08/25/1981,729.625,734.625,725.125,729.375,141500,196590
08/26/1981,734.625,736.625,731.625,732.875,84990,196820
08/27/1981,730.625,733.625,723.125,726.125,124265,202900
08/28/1981,730.625,738.625,726.625,727.625,147950,212970
08/31/1981,731.625,735.625,718.625,728.125,148800,215880
09/01/1981,728.625,735.625,725.125,728.875,129980,226835
09/02/1981,731.625,738.625,728.125,731.375,137845,229520
09/03/1981,732.625,742.625,731.625,741.875,121585,210885
09/04/1981,743.625,743.625,733.125,733.875,104960,208660
09/08/1981,727.625,730.625,718.625,723.125,137575,209095
09/09/1981,720.625,725.125,715.125,724.125,133850,210100
09/10/1981,726.625,729.625,720.625,721.125,114145,209740
09/11/1981,720.625,720.625,716.125,718.125,83050,208700
09/14/1981,712.625,730.625,710.125,727.625,174045,215485
09/15/1981,728.625,735.625,723.625,734.625,148540,222045
09/16/1981,731.625,738.375,729.125,730.125,144415,218640
09/17/1981,729.625,733.125,723.625,728.625,140250,218390
09/18/1981,725.625,726.625,719.625,720.375,132540,221680
09/21/1981,719.625,724.125,715.625,717.375,145170,218035
09/22/1981,717.625,721.125,713.625,717.375,107565,218070
09/23/1981,717.625,719.125,711.625,712.125,110645,219520
09/24/1981,709.625,713.625,704.625,711.125,134285,206105
09/25/1981,711.125,712.125,701.375,703.125,113460,214985
09/28/1981,695.625,705.625,693.125,700.125,139370,213865
09/29/1981,701.625,706.625,701.625,703.125,87705,214375
09/30/1981,701.625,708.625,700.625,704.625,108485,214970
10/01/1981,706.125,708.625,700.625,702.125,103540,217420
10/02/1981,703.625,708.125,702.625,706.125,95560,209605
10/05/1981,713.125,727.625,712.125,721.375,207990,206865
10/06/1981,723.625,727.125,717.625,724.875,152275,203900
10/07/1981,725.625,728.625,721.625,724.125,126210,198115
10/08/1981,721.625,722.625,718.125,718.625,78515,197405
10/09/1981,720.625,722.375,717.625,721.125,87240,189610
10/12/1981,715.625,731.625,715.625,725.125,167370,202140
10/13/1981,726.125,732.625,723.125,731.375,128950,199165
10/14/1981,730.625,732.625,727.125,728.375,101515,194960
10/15/1981,729.625,729.625,719.625,720.375,116555,188455
10/16/1981,717.125,719.125,712.125,712.625,108760,186170
10/19/1981,710.625,716.125,708.625,712.875,108365,178010
10/20/1981,712.125,714.125,706.125,706.625,112725,173350
10/21/1981,703.625,714.125,700.625,709.125,138195,168990
10/22/1981,711.625,711.625,705.125,705.375,62780,161810
10/23/1981,703.875,710.875,703.875,706.625,48040,138835
10/26/1981,703.375,703.875,698.375,699.625,47515,149915
10/27/1981,703.375,704.375,698.375,698.875,43795,157365
10/28/1981,699.375,703.625,698.875,700.625,55440,173675
10/29/1981,704.375,708.375,702.875,705.625,90530,189780
10/30/1981,705.625,711.375,705.125,708.875,85170,203075
11/02/1981,709.375,716.375,709.375,714.375,93035,210450
11/03/1981,714.375,715.375,711.875,712.625,107780,214580
11/04/1981,715.375,715.375,710.875,711.125,113690,217425
11/05/1981,710.875,714.125,709.375,711.625,115865,215490
11/06/1981,710.875,713.875,705.375,706.375,129385,216300
11/09/1981,707.375,710.875,704.375,704.625,122380,221845
11/10/1981,702.375,702.375,688.875,689.625,169950,218550
11/11/1981,689.875,693.625,687.375,692.625,133705,212470
11/12/1981,693.375,696.625,692.875,694.125,91615,208345
11/13/1981,696.375,697.375,687.875,688.125,103395,210850
11/16/1981,683.375,686.875,678.875,683.125,131935,211785
11/17/1981,685.375,686.375,679.625,680.125,114985,209095
11/18/1981,680.875,686.375,678.375,679.875,125300,209365
11/19/1981,681.375,686.375,678.875,685.875,32715,204210
11/20/1981,690.375,692.375,687.875,688.375,100315,200630
11/23/1981,686.875,686.875,673.875,677.875,140115,198580
11/24/1981,679.875,680.375,673.875,674.375,90555,197685
11/25/1981,676.375,681.875,676.375,677.875,83855,197250
11/27/1981,678.375,682.375,677.625,680.625,55795,195895
11/30/1981,682.875,685.375,679.875,683.875,102695,197545
12/01/1981,682.875,696.375,678.875,692.875,167715,201485
12/02/1981,690.875,695.875,689.375,690.375,106210,196690
12/03/1981,690.375,694.375,688.375,693.625,88080,193375
12/04/1981,699.375,703.375,698.875,702.875,123935,193800
12/07/1981,700.875,700.875,685.375,688.375,137250,190260
12/08/1981,686.875,689.875,666.375,667.875,171175,179365
12/09/1981,674.375,675.875,664.375,672.875,146515,175250
12/10/1981,671.375,673.875,662.375,666.375,133485,167265
12/11/1981,669.375,682.375,669.375,677.125,80125,162740
12/14/1981,671.375,676.375,664.375,668.625,60690,157095
12/15/1981,668.875,670.375,657.375,660.625,86070,149525
12/16/1981,655.375,664.375,633.375,656.875,100805,145085
12/17/1981,660.375,663.875,656.375,658.375,47245,142175
12/18/1981,655.875,656.375,648.875,655.375,38965,137860
12/21/1981,652.875,655.375,643.875,644.125,40175,130695
12/22/1981,642.375,649.375,640.875,647.125,38055,123980
12/23/1981,640.375,646.375,639.375,645.875,59955,180485
12/24/1981,649.375,657.375,649.375,652.125,31390,173500
12/28/1981,653.375,659.375,652.875,658.375,60700,178880
12/29/1981,655.375,655.375,648.375,652.375,82635,181135
12/30/1981,650.375,657.875,648.375,652.375,95255,188905
12/31/1981,655.375,656.875,649.375,649.625,58630,189935
01/04/1982,650.375,654.375,646.875,653.375,91030,190720
01/05/1982,649.375,654.375,647.875,653.375,105830,190995
01/06/1982,656.375,661.875,656.375,661.375,115380,192250
01/07/1982,660.375,666.875,659.375,663.625,102995,188620
01/08/1982,664.375,665.125,660.375,661.375,94450,187485
01/11/1982,662.875,665.375,657.375,657.875,86735,185395
01/12/1982,656.375,659.375,651.875,658.875,112345,186490
01/13/1982,659.875,663.875,657.375,662.875,100945,189480
01/14/1982,667.375,670.375,665.875,670.125,102895,190940
01/15/1982,674.375,674.375,667.625,669.875,115590,190495
01/18/1982,674.375,674.375,670.375,672.125,88510,190305
01/19/1982,667.375,667.375,661.375,661.625,97825,187520
01/20/1982,662.625,665.875,657.875,665.125,83685,187060
01/21/1982,664.875,671.125,664.375,666.125,105890,184885
01/22/1982,665.875,668.875,663.375,666.625,65225,181990
01/25/1982,664.875,665.375,661.125,663.125,62585,179740
01/26/1982,665.375,671.875,665.375,670.875,95395,179490
01/27/1982,670.875,680.875,670.875,679.875,127620,177010
01/28/1982,680.875,681.875,673.875,674.375,122925,175180
01/29/1982,675.875,683.375,675.875,680.125,120355,172670
02/01/1982,675.375,688.375,673.375,684.375,114005,179670
02/02/1982,682.375,683.875,674.875,675.875,123440,176875
02/03/1982,672.375,673.375,669.625,670.875,98030,174935
02/04/1982,671.375,676.375,669.875,673.875,102990,176500
02/05/1982,672.875,673.875,668.875,670.125,67405,170480
02/08/1982,666.375,666.375,660.875,661.375,78225,167825
02/09/1982,659.875,664.375,653.875,654.375,136860,158840
02/10/1982,656.375,657.375,652.875,655.625,81065,156665
02/11/1982,656.875,660.125,651.375,652.375,76755,155465
02/12/1982,649.375,654.875,648.125,648.875,77700,151725
02/16/1982,646.375,649.875,640.375,646.875,103910,145110
02/17/1982,650.375,650.375,642.875,644.625,91085,139940
02/18/1982,644.875,649.875,642.875,643.625,97870,127875
02/19/1982,643.375,644.875,639.875,640.125,57865,121470
02/22/1982,644.375,647.875,634.875,635.625,49225,115450
02/23/1982,633.125,638.625,626.125,636.875,106500,124820
02/24/1982,636.625,640.125,631.625,633.125,85475,132180
02/25/1982,632.125,639.125,631.125,636.125,122120,147925
02/26/1982,633.625,645.625,633.125,641.375,129900,151655
03/01/1982,643.625,645.125,639.625,643.625,94420,161730
03/02/1982,645.125,646.125,639.625,643.125,121005,165725
03/03/1982,641.625,642.125,629.125,629.625,145505,168295
03/04/1982,625.125,632.125,623.625,631.375,153035,170480
03/05/1982,632.625,633.625,626.125,627.125,103630,169685
03/08/1982,627.125,627.125,618.625,619.875,116645,168835
03/09/1982,619.625,625.125,618.625,623.125,130715,163690
03/10/1982,625.625,629.625,622.625,626.625,125330,168490
03/11/1982,625.125,627.625,622.625,625.125,102420,166635
03/12/1982,622.625,625.125,617.125,617.875,132730,164035
03/15/1982,615.625,637.625,614.125,636.125,162245,159585
03/16/1982,633.125,637.625,626.125,626.875,143665,153625
03/17/1982,631.625,641.625,631.625,635.625,137450,152810
03/18/1982,636.625,643.125,636.625,640.125,100285,149700
03/19/1982,636.625,641.625,634.625,640.625,85205,149150
03/22/1982,645.625,647.625,642.125,646.125,92425,154230
03/23/1982,649.625,649.625,643.375,644.625,124925,155735
03/24/1982,644.625,650.625,641.875,649.625,109825,163065
03/25/1982,648.625,648.625,641.125,645.125,109585,162595
03/26/1982,641.625,641.625,637.625,639.875,88450,159470
03/29/1982,638.625,643.125,634.625,642.625,80035,157650
03/30/1982,643.625,647.625,641.625,641.875,86830,154730
03/31/1982,642.625,650.625,641.625,648.625,100350,156415
04/01/1982,648.625,655.625,648.125,652.125,120110,155700
04/02/1982,652.125,658.125,649.625,656.625,104385,158835
04/05/1982,659.625,670.125,659.625,668.625,136095,160395
04/06/1982,668.625,671.625,664.125,667.125,110580,156120
04/07/1982,662.625,665.625,659.125,659.625,63310,149390
04/08/1982,663.625,673.375,663.625,668.125,74100,147415
04/12/1982,664.625,666.625,659.375,665.625,50365,147500
04/13/1982,671.125,675.625,659.625,660.875,72790,141985
04/14/1982,665.625,667.625,658.625,660.375,51065,140605
04/15/1982,657.625,663.625,656.125,657.875,47915,136240
04/16/1982,658.125,660.625,654.375,656.125,34420,131500
04/19/1982,656.625,656.625,650.125,655.125,42205,124660
04/20/1982,658.625,662.625,657.625,661.625,37425,120445
04/21/1982,659.625,664.625,659.625,660.875,38365,116605
04/22/1982,659.125,659.375,657.625,658.875,33165,110170
04/23/1982,665.625,674.125,665.125,671.625,134935,204455
04/26/1982,672.625,677.125,667.625,668.375,131265,210830
04/27/1982,666.625,666.625,659.625,660.375,98360,215865
04/28/1982,662.625,664.625,659.375,662.875,103930,217560
04/29/1982,659.625,671.625,657.625,671.125,159490,231270
04/30/1982,674.625,679.625,648.625,661.375,269510,233385
05/03/1982,662.625,666.125,660.625,661.875,123950,235900
05/04/1982,661.625,665.125,658.625,662.875,114595,235195
05/05/1982,662.125,665.125,661.625,661.875,108055,232990
05/06/1982,660.625,661.125,655.125,655.875,133750,233445
05/07/1982,657.625,661.125,656.625,658.875,92660,237245
05/10/1982,654.625,659.625,654.125,659.375,100890,234950
05/11/1982,660.625,667.625,660.375,666.875,118310,237915
05/12/1982,665.625,669.375,662.625,668.125,127570,239215
05/13/1982,666.125,666.125,658.625,659.125,137470,235550
05/14/1982,660.625,669.625,660.625,665.125,135815,238395
05/17/1982,664.625,672.625,662.125,663.625,134635,237530
05/18/1982,664.125,667.625,660.125,666.125,134240,238175
05/19/1982,667.875,669.625,664.625,667.375,98350,239235
05/20/1982,667.625,669.125,664.875,667.875,81820,233095
05/21/1982,664.625,671.125,662.625,667.625,119115,237625
05/24/1982,665.625,665.625,658.625,658.875,117210,230775
05/25/1982,655.625,660.125,651.125,651.625,147535,223250
05/26/1982,652.125,654.125,646.875,649.625,143870,217810
05/27/1982,649.625,651.625,638.625,639.125,131890,210675
05/28/1982,639.625,640.125,630.625,631.375,121275,204205
06/01/1982,628.625,628.625,614.125,617.875,114685,200015
06/02/1982,619.625,627.625,619.125,624.375,109065,197975
06/03/1982,625.625,627.625,618.125,618.875,109585,196340
06/04/1982,619.125,629.625,613.125,619.875,132915,188560
06/07/1982,621.125,631.625,617.125,630.875,135265,185580
06/08/1982,628.625,633.625,625.875,627.875,123950,178975
06/09/1982,626.125,631.625,624.125,626.125,104425,174060
06/10/1982,625.625,630.125,625.125,628.125,76480,169105
06/11/1982,632.625,641.625,632.625,641.125,100500,166335
06/14/1982,632.625,633.375,624.125,625.375,96620,163495
06/15/1982,625.625,629.125,621.375,628.625,107345,161335
06/16/1982,628.375,630.375,623.875,629.625,69945,160150
06/17/1982,622.625,623.625,617.625,619.375,81785,150870
06/18/1982,621.125,623.875,618.875,619.875,40455,147095
06/21/1982,625.625,629.625,611.625,626.875,83750,137820
06/22/1982,628.625,632.625,626.625,632.125,60050,128835
06/23/1982,632.375,633.375,624.375,631.625,18010,52915
06/24/1982,633.375,634.875,628.625,628.625,17720,57045
06/25/1982,627.375,628.375,623.375,623.625,19835,62115
06/28/1982,621.375,622.875,616.875,617.625,31710,68115
06/29/1982,618.375,621.375,616.875,617.875,44185,82595
06/30/1982,612.875,616.125,607.875,608.625,56190,90145
07/01/1982,608.375,613.125,608.375,611.625,56100,91775
07/02/1982,611.875,612.875,603.375,603.625,43595,95125
07/06/1982,602.375,603.375,597.625,597.875,47155,96370
07/07/1982,595.375,606.375,595.375,601.375,72480,94200
07/08/1982,605.375,610.125,604.875,609.125,66460,91475
07/09/1982,613.375,617.375,609.875,610.875,53030,92790
07/12/1982,613.375,617.125,610.875,611.625,34025,92735
07/13/1982,611.375,623.375,610.875,620.875,57580,94585
07/14/1982,619.375,622.625,616.375,616.625,56240,91245
07/15/1982,618.375,621.875,614.375,616.875,30275,92390
07/16/1982,618.875,620.125,615.875,616.125,33655,91745
07/19/1982,616.125,617.375,607.375,607.625,36595,89650
07/20/1982,607.875,610.875,604.875,609.625,37420,86460
07/21/1982,613.375,619.375,611.125,613.625,39295,83665
07/22/1982,612.375,612.875,608.375,610.625,27255,82805
07/23/1982,613.875,614.375,609.375,611.125,10655,52630
07/26/1982,606.875,608.375,604.375,606.625,19055,55380
07/27/1982,604.375,608.875,604.375,606.625,16135,56675
07/28/1982,604.375,604.375,595.875,596.125,27105,61585
07/29/1982,592.375,599.875,588.875,596.625,39340,67955
07/30/1982,598.375,600.125,593.375,594.125,14470,70340
08/02/1982,596.875,601.875,596.875,601.125,17985,71330
08/03/1982,599.875,602.375,598.375,598.625,20345,68490
08/04/1982,597.375,601.875,595.625,598.125,22450,72060
08/05/1982,594.375,594.375,588.375,589.125,29755,73595
08/06/1982,585.125,585.125,577.875,578.125,34780,76810
08/09/1982,571.375,575.875,570.375,571.125,29815,77835
08/10/1982,573.375,575.375,568.875,571.125,32675,75780
08/11/1982,571.375,571.625,567.875,568.125,30905,78560
08/12/1982,545.375,550.875,541.375,548.125,29085,76980
08/13/1982,548.875,553.875,548.875,550.375,25530,75740
08/16/1982,554.375,554.375,539.375,539.875,28210,71500
08/17/1982,540.375,545.375,538.875,545.125,33670,71635
08/18/1982,553.125,556.375,550.375,554.875,37650,72890
08/19/1982,549.375,555.375,547.875,551.625,25895,74220
08/20/1982,556.375,558.875,554.375,556.375,37290,70310
08/23/1982,555.875,565.375,554.125,562.875,125625,207450
08/24/1982,565.375,569.375,564.875,567.125,134630,200850
08/25/1982,565.375,570.875,563.375,568.625,119495,201505
08/26/1982,571.375,571.875,558.875,559.375,144610,201385
08/27/1982,556.375,556.375,549.375,550.625,123250,202565
08/30/1982,548.375,548.375,538.875,543.875,133640,207930
08/31/1982,543.875,548.375,543.625,547.875,103405,207870
09/01/1982,547.375,551.375,540.375,550.875,152250,206145
09/02/1982,551.375,553.875,549.375,553.125,85990,207300
09/03/1982,556.375,556.875,544.375,544.875,105310,210140
09/07/1982,542.375,542.375,532.375,532.625,142265,211535
09/08/1982,531.375,537.125,530.875,533.125,101505,212410
09/09/1982,530.375,535.875,530.375,533.875,91635,212900
09/10/1982,532.375,534.125,529.375,532.125,89595,212825
09/13/1982,533.375,543.875,533.375,542.625,136550,213600
09/14/1982,544.375,546.375,537.875,540.375,130465,211605
09/15/1982,544.375,545.375,538.875,544.875,124325,212385
09/16/1982,547.625,552.375,541.875,551.875,141845,213615
09/17/1982,548.375,550.875,541.875,542.125,118955,211040
09/20/1982,536.375,541.375,533.375,537.375,140910,207070
09/21/1982,538.375,539.875,534.375,536.875,105475,205000
09/22/1982,537.375,538.375,531.875,531.875,110090,202705
09/23/1982,528.375,535.375,526.875,529.625,157210,202015
09/24/1982,528.625,531.375,526.125,528.875,117420,199795
09/27/1982,529.375,532.375,528.625,529.375,82830,196215
09/28/1982,531.375,533.375,525.375,525.625,104515,194480
09/29/1982,526.375,530.375,522.375,527.625,105785,191540
09/30/1982,528.375,529.375,522.375,522.625,94830,191595
10/01/1982,520.875,522.875,516.375,516.875,105155,186735
10/04/1982,511.375,513.375,506.375,506.625,119155,185440
10/05/1982,508.375,511.375,508.375,508.875,92460,187955
10/06/1982,512.375,516.125,512.375,513.625,100825,189235
10/07/1982,518.375,524.375,518.375,523.875,117375,186500
10/08/1982,523.875,526.125,516.375,517.625,122550,185500
10/11/1982,524.375,527.875,522.375,525.625,121750,183175
10/12/1982,524.375,526.375,522.375,525.125,91870,181090
10/13/1982,522.375,536.375,518.875,534.125,151560,179835
10/14/1982,534.875,538.125,530.375,532.625,174860,173185
10/15/1982,531.875,534.375,523.875,524.125,145150,167965
10/18/1982,520.375,525.875,519.375,520.125,119930,158860
10/19/1982,522.375,524.875,520.125,520.625,106890,157690
10/20/1982,523.875,525.375,522.875,525.125,104585,156650
10/21/1982,524.375,527.125,516.375,518.625,149755,154195
10/22/1982,515.875,520.375,514.375,516.625,104840,153380
10/25/1982,509.875,513.375,509.875,511.875,27030,130330
10/26/1982,512.875,520.375,511.375,519.375,56940,136505
10/27/1982,519.875,523.875,517.875,520.875,62655,140685
10/28/1982,524.875,529.375,523.375,524.875,154185,158550
10/29/1982,522.875,525.375,518.875,519.875,123655,171360
11/01/1982,522.875,527.875,522.375,524.875,129290,173475
11/03/1982,527.875,533.875,527.875,531.625,172315,175335
11/04/1982,530.375,540.875,529.625,540.625,198585,184760
11/05/1982,540.625,553.875,538.375,552.875,176630,192670
11/08/1982,546.875,555.375,544.875,545.375,188195,202145
11/09/1982,546.875,551.875,543.125,549.375,141180,208605
11/10/1982,552.875,555.375,547.875,551.125,147920,207480
11/11/1982,547.875,557.375,546.875,548.375,158090,211955
11/12/1982,548.375,549.375,541.375,543.375,142940,211695
11/15/1982,540.375,541.875,538.375,540.125,97185,211880
11/16/1982,541.375,551.875,540.625,550.625,167045,214270
11/17/1982,554.875,557.125,547.875,548.125,164300,208050
11/18/1982,548.875,557.875,546.375,556.625,158755,211350
11/19/1982,561.875,563.875,550.875,551.375,151255,203710
11/22/1982,551.875,559.375,549.375,551.125,141095,204245
11/23/1982,549.875,551.125,544.375,547.375,117060,197250
11/24/1982,549.875,551.875,546.375,547.125,88535,196780
11/26/1982,549.875,551.875,548.375,550.875,69540,196730
11/29/1982,552.375,553.875,540.375,541.375,140660,195205
11/30/1982,542.375,546.875,540.875,546.375,122630,194090
12/01/1982,546.375,548.375,542.125,544.375,103065,193630
12/02/1982,545.875,547.875,538.875,539.125,125965,190015
12/03/1982,541.375,541.875,535.875,536.375,130815,186250
12/06/1982,535.875,542.875,534.375,542.625,93725,182685
12/07/1982,542.375,546.875,539.375,546.125,122835,184250
12/08/1982,540.875,544.125,538.375,541.625,101115,180440
12/09/1982,541.375,549.375,540.125,548.625,120220,171695
12/10/1982,546.375,547.875,541.125,542.125,95660,164455
12/13/1982,540.125,546.375,539.625,543.625,76415,160300
12/14/1982,546.375,546.625,535.875,536.625,68000,153335
12/15/1982,536.875,539.875,533.625,539.125,48865,145135
12/16/1982,538.875,540.875,536.625,539.625,37205,141450
12/17/1982,540.875,541.625,539.625,540.625,33610,136215
12/20/1982,539.875,541.375,538.375,538.625,33960,133505
12/21/1982,539.375,540.875,538.625,539.625,30080,125530
12/22/1982,538.875,539.375,536.875,537.125,26865,121470
12/23/1982,537.125,537.375,533.875,534.375,59400,161730
12/27/1982,534.625,541.625,530.625,537.875,86180,169705
12/28/1982,537.625,541.625,537.625,540.625,69490,176480
12/29/1982,541.625,542.625,536.125,536.625,89195,188985
12/30/1982,536.125,537.625,535.125,536.875,47025,194090
01/03/1983,536.625,539.125,534.625,536.125,85370,200315
01/04/1983,535.625,536.125,532.125,535.125,103090,197825
01/05/1983,534.625,538.125,534.375,536.375,73075,201840
01/06/1983,536.125,538.625,534.875,537.875,66430,204550
01/07/1983,540.125,545.625,540.125,544.625,135540,209055
01/10/1983,548.125,554.625,548.125,551.875,172965,222520
01/11/1983,549.625,553.375,548.625,550.125,115355,218760
01/12/1983,550.125,560.125,550.125,558.625,173830,227145
01/13/1983,555.625,559.375,555.125,558.125,120805,227055
01/14/1983,556.625,563.625,556.125,562.125,142970,227005
01/17/1983,564.625,568.125,557.875,559.375,143860,228335
01/18/1983,556.625,563.125,552.625,561.875,131565,227825
01/19/1983,558.125,561.625,551.125,551.625,147345,223700
01/20/1983,553.625,557.125,549.875,553.875,97085,210940
01/21/1983,549.625,555.625,547.625,554.375,99050,209445
01/24/1983,552.125,563.125,551.125,562.625,117345,218490
01/25/1983,564.125,565.625,557.625,558.125,161015,207855
01/26/1983,558.625,561.625,554.125,561.125,146020,201830
01/27/1983,562.625,564.125,559.875,560.625,105675,201885
01/28/1983,559.625,559.625,556.375,557.125,90400,200815
01/31/1983,556.625,570.625,556.375,568.125,134050,207630
02/01/1983,568.125,571.125,564.125,565.125,137625,210590
02/02/1983,563.125,568.125,561.125,565.125,107200,207620
02/03/1983,563.625,566.875,559.625,559.875,114130,200920
02/04/1983,560.625,562.125,556.625,557.375,93625,194195
02/07/1983,559.125,559.125,552.375,552.625,89180,184390
02/08/1983,553.625,555.375,549.875,550.375,97080,175670
02/09/1983,550.625,553.375,547.625,549.875,103555,165725
02/10/1983,553.125,559.625,553.125,556.125,90790,161460
02/11/1983,559.125,559.125,555.375,558.875,72820,156975
02/14/1983,558.125,566.625,557.375,564.875,103455,159410
02/15/1983,564.625,567.375,560.625,560.875,112725,152365
02/16/1983,562.125,562.625,556.625,557.125,50130,146735
02/17/1983,556.625,562.625,555.875,560.625,46290,136975
02/18/1983,564.125,566.375,560.625,563.375,49935,128495
02/22/1983,558.625,560.625,550.625,551.375,77325,117555
02/23/1983,543.875,553.375,543.875,549.375,110885,164245
02/24/1983,549.875,553.375,544.375,544.625,131320,175190
02/25/1983,542.875,544.375,535.375,536.375,159105,185045
02/28/1983,525.875,530.875,520.375,523.375,186180,182265
03/01/1983,526.375,530.125,525.375,525.875,128035,183385
03/02/1983,528.875,534.625,528.875,532.375,117595,177295
03/03/1983,534.375,534.375,530.125,533.625,85055,179930
03/04/1983,530.875,538.125,528.875,536.375,120280,173950
03/07/1983,538.375,538.375,533.125,536.875,78960,173640
03/08/1983,533.875,536.375,531.875,532.125,85020,172835
03/09/1983,532.875,539.375,532.375,538.625,80840,166305
03/10/1983,542.375,542.375,534.875,535.125,88260,171605
03/11/1983,532.875,535.625,530.375,532.125,90695,168280
03/14/1983,533.375,540.875,531.875,539.125,84130,164690
03/15/1983,538.375,538.375,534.375,535.125,98855,166635
03/16/1983,532.875,547.375,532.875,544.625,159435,162115
03/17/1983,543.875,557.375,543.875,553.625,161595,157255
03/18/1983,553.875,556.875,551.625,556.125,106060,160230
03/21/1983,557.875,563.375,555.875,560.375,109235,166280
03/22/1983,561.875,562.875,558.375,558.875,87855,161885
03/23/1983,574.375,585.375,574.375,582.375,135985,165050
03/24/1983,580.875,583.625,577.375,582.125,73170,163150
03/25/1983,580.875,581.375,574.875,575.125,45910,165320
03/28/1983,574.875,587.375,574.625,584.125,64025,164960
03/29/1983,586.375,591.375,585.875,586.375,61910,166780
03/30/1983,586.375,586.375,577.375,577.875,54120,162410
03/31/1983,577.875,585.625,576.875,584.875,45310,160170
04/04/1983,586.875,594.875,586.875,590.875,47310,156090
04/05/1983,589.875,593.875,585.125,586.375,44915,155885
04/06/1983,587.375,588.375,579.875,584.375,46390,151380
04/07/1983,584.875,591.875,582.625,590.875,37570,148700
04/08/1983,591.875,597.875,591.875,596.125,44490,147320
04/11/1983,600.875,603.375,590.375,590.625,49590,139675
04/12/1983,589.875,592.125,584.875,585.375,47520,135400
04/13/1983,585.375,589.625,581.875,587.375,40180,135695
04/14/1983,589.875,590.875,575.875,576.625,57045,129995
04/15/1983,576.875,579.125,569.875,571.125,43525,120385
04/18/1983,571.875,574.375,568.125,572.625,44695,116955
04/19/1983,574.375,576.875,570.875,575.125,44860,106675
04/20/1983,575.375,575.875,569.375,572.375,36820,102145
04/21/1983,572.375,576.375,571.125,574.875,26350,100995
04/22/1983,585.875,597.125,585.875,593.125,54290,92095
04/25/1983,591.125,593.125,588.125,589.875,96315,237840
04/26/1983,588.375,592.625,586.125,591.875,115385,253360
04/27/1983,593.125,594.125,579.625,580.625,181020,261095
04/28/1983,580.625,584.125,577.875,583.125,148100,273385
04/29/1983,582.625,589.125,580.625,587.875,142330,279955
05/02/1983,589.625,590.625,583.625,583.875,133650,277950
05/03/1983,583.625,589.625,576.625,577.625,179805,280570
05/04/1983,576.625,579.625,574.125,577.625,148060,280695
05/05/1983,577.625,580.125,572.625,576.625,163345,273485
05/06/1983,578.125,578.375,573.625,574.625,92685,272240
05/09/1983,573.125,573.125,562.125,562.625,190315,259035
05/10/1983,563.625,569.625,561.625,569.375,143345,251740
05/11/1983,566.625,568.875,557.625,558.125,182670,248935
05/12/1983,557.625,561.625,555.125,559.875,135300,246450
05/13/1983,563.125,564.125,560.125,562.375,75685,243610
05/16/1983,560.625,567.625,557.625,565.375,117620,241860
05/17/1983,566.625,570.125,562.625,563.125,112365,244740
05/18/1983,566.125,568.125,561.625,565.125,123330,244275
05/19/1983,566.625,567.375,558.625,559.375,124010,243090
05/20/1983,558.125,558.125,548.625,549.375,169310,235145
05/23/1983,548.625,554.125,548.625,553.375,104085,231795
05/24/1983,555.125,558.625,546.125,557.625,159255,234710
05/25/1983,558.125,558.625,551.125,551.625,116350,234770
05/26/1983,552.625,554.125,542.625,544.125,132395,230975
05/27/1983,544.625,545.625,540.375,541.125,79470,223425
05/31/1983,541.125,544.875,537.625,538.125,98065,214725
06/01/1983,536.625,541.125,535.625,537.875,120015,201570
06/02/1983,541.625,547.625,541.375,546.875,123390,197075
06/03/1983,546.125,548.875,543.125,548.625,98685,192245
06/06/1983,547.625,554.375,546.125,552.875,127325,191105
06/07/1983,551.125,551.875,546.125,546.625,87920,188775
06/08/1983,544.625,545.125,535.375,538.625,148200,177950
06/09/1983,539.625,543.625,538.625,543.125,88485,176850
06/10/1983,542.125,542.125,532.125,532.625,75145,169070
06/13/1983,533.625,534.625,525.125,530.125,64960,161295
06/14/1983,525.625,532.125,522.125,523.875,64295,155520
06/15/1983,521.625,524.875,519.125,521.375,56055,154595
06/16/1983,523.625,529.625,521.625,525.875,59965,147665
06/17/1983,526.125,527.875,523.375,523.875,42785,139660
06/20/1983,523.125,529.625,523.125,528.125,42535,134770
06/21/1983,529.625,537.875,529.625,536.375,56000,127545
06/22/1983,539.125,541.625,537.625,540.375,59445,116595
06/23/1983,540.625,540.625,535.875,538.875,16715,54755
06/24/1983,537.625,538.125,533.625,533.625,11585,55860
06/27/1983,529.125,529.125,514.625,515.875,28010,57630
06/28/1983,517.125,518.375,514.125,515.125,25910,64905
06/29/1983,516.125,517.625,508.625,509.375,46740,72010
06/30/1983,531.625,539.375,530.625,539.375,74860,76440
07/01/1983,533.625,542.625,532.125,541.875,65610,79455
07/05/1983,533.625,542.125,529.625,538.875,61310,83095
07/06/1983,541.625,550.375,541.625,548.125,72290,80690
07/07/1983,546.625,555.125,546.125,552.375,71710,80190
07/08/1983,547.625,549.625,546.125,548.125,55795,79835
07/11/1983,557.625,576.125,557.625,568.625,81865,77945
07/12/1983,570.625,575.125,567.125,571.125,70705,75800
07/13/1983,567.625,570.625,562.625,564.625,45120,75765
07/14/1983,561.125,567.625,561.125,561.625,47860,76090
07/15/1983,562.625,581.625,561.125,569.625,64145,78605
07/18/1983,580.625,583.625,575.625,577.375,54180,79905
07/19/1983,579.625,594.625,579.625,593.125,47080,81045
07/20/1983,609.625,623.125,605.625,623.125,38325,80840
07/21/1983,639.625,652.375,612.625,626.125,45650,79405
07/22/1983,638.625,645.125,631.625,633.125,37120,79645
07/25/1983,611.625,634.625,608.625,634.125,12570,48395
07/26/1983,641.625,643.125,608.625,615.125,14365,49550
07/27/1983,616.625,624.625,611.625,621.875,13565,52160
07/28/1983,646.625,646.625,632.625,636.625,34400,57390
07/29/1983,631.625,633.125,612.625,625.125,46055,57320
08/01/1983,623.625,653.625,621.625,651.125,45460,57605
08/02/1983,661.125,674.625,661.125,667.125,48575,61030
08/03/1983,668.625,694.625,667.375,691.625,59115,68565
08/04/1983,696.625,697.625,685.125,691.625,40450,69035
08/05/1983,686.625,719.625,686.625,716.875,40150,72280
08/08/1983,721.625,735.625,695.625,705.125,49925,71495
08/09/1983,706.625,708.625,695.625,703.875,37545,71950
08/10/1983,709.625,733.875,709.625,733.875,39130,71695
08/11/1983,743.625,759.125,737.625,758.375,39230,70625
08/12/1983,763.625,787.625,753.125,773.625,42010,69015
08/15/1983,793.625,803.625,789.625,803.625,28875,68470
08/16/1983,833.625,833.625,786.625,825.625,28160,69020
08/17/1983,825.625,834.625,802.625,814.125,32695,65095
08/18/1983,802.625,802.625,784.125,784.125,26130,65790
08/19/1983,756.625,773.625,754.125,754.125,13645,65005
08/22/1983,784.125,784.125,784.125,784.125,5285,64225
08/23/1983,814.125,814.125,808.125,814.125,126460,414225
08/24/1983,814.125,840.125,810.125,837.125,345715,422395
08/25/1983,867.125,867.125,830.125,843.125,306130,407720
08/26/1983,828.125,851.125,816.125,847.625,286115,412035
08/29/1983,842.125,848.125,817.625,819.875,314625,412190
08/30/1983,801.125,805.125,789.875,789.875,182785,414915
08/31/1983,781.125,814.125,781.125,811.625,332480,415680
09/01/1983,812.125,819.125,781.625,781.625,318360,405770
09/02/1983,782.125,811.625,782.125,810.875,257375,407645
09/06/1983,818.125,834.125,812.125,831.625,281065,408590
09/07/1983,829.125,839.625,821.125,829.625,292885,402110
09/08/1983,826.125,829.625,820.125,827.375,154375,396495
09/09/1983,841.125,854.125,840.125,848.125,232540,390510
09/12/1983,846.125,849.625,838.125,838.625,181225,383320
09/13/1983,856.125,868.625,810.125,811.625,492115,387020
09/14/1983,809.125,815.125,785.125,787.625,361685,371710
09/15/1983,781.125,793.125,757.625,757.625,308170,359190
09/16/1983,753.125,778.125,742.125,773.125,307335,359815
09/19/1983,783.125,803.125,779.125,803.125,196720,358730
09/20/1983,814.125,814.125,788.125,799.125,265230,358735
09/21/1983,829.125,829.125,829.125,829.125,30650,356250
09/22/1983,848.125,857.125,820.125,823.125,351125,360905
09/23/1983,822.125,830.125,803.125,809.125,225345,353040
09/26/1983,807.125,809.125,779.125,779.125,277005,353735
09/27/1983,770.125,797.125,770.125,795.625,241130,344640
09/28/1983,802.125,810.625,765.625,768.125,283380,349205
09/29/1983,763.125,763.125,741.125,754.125,264415,343645
09/30/1983,761.125,771.125,745.125,766.125,241265,343165
10/03/1983,762.125,765.125,741.125,758.125,259010,338850
10/04/1983,762.125,764.125,728.125,729.125,291490,340830
10/05/1983,726.125,740.125,716.125,739.125,275915,342140
10/06/1983,741.125,764.625,738.125,760.125,233110,313585
10/07/1983,758.125,763.125,744.125,745.625,188890,309625
10/10/1983,738.625,753.125,720.125,751.125,190095,303935
10/11/1983,747.125,760.125,743.125,750.125,194560,297185
10/12/1983,748.125,748.625,734.125,735.625,133460,288675
10/13/1983,746.125,765.625,746.125,765.625,209600,299680
10/14/1983,774.125,790.125,770.125,788.125,228465,294800
10/17/1983,784.125,796.125,777.125,779.625,208445,282235
10/18/1983,778.125,783.625,766.125,769.625,236820,269405
10/19/1983,767.125,768.625,740.125,744.125,242240,259175
10/20/1983,737.125,737.125,715.125,719.125,262265,233405
10/21/1983,722.125,736.125,708.125,732.125,131140,216985
10/24/1983,730.125,734.125,722.125,723.125,143065,194145
10/25/1983,735.125,745.125,735.125,740.625,162830,199145
10/26/1983,734.125,734.125,710.625,710.625,240690,211340
10/27/1983,704.125,730.125,695.125,727.125,245695,218750
10/28/1983,730.125,735.125,722.125,726.625,214235,233185
10/31/1983,720.125,740.125,710.125,712.625,309835,253205
11/01/1983,716.125,727.125,710.125,724.625,232300,256010
11/02/1983,731.125,748.125,731.125,745.125,256375,266930
11/03/1983,737.125,757.125,733.125,754.625,270835,269765
11/04/1983,753.125,761.125,748.125,759.625,229960,273300
11/07/1983,757.125,763.125,752.125,759.625,183645,274300
11/08/1983,756.125,757.125,750.125,752.125,181435,268320
11/09/1983,750.125,762.125,746.625,754.625,228130,272745
11/10/1983,753.125,754.625,747.625,751.125,125935,265745
11/11/1983,747.125,754.125,726.125,729.125,281730,273165
11/14/1983,726.125,729.125,709.125,723.625,245965,275465
11/15/1983,723.625,729.125,713.125,714.625,248975,273350
11/16/1983,711.625,711.625,684.625,684.625,272240,269700
11/17/1983,683.125,692.125,664.625,686.125,278320,271135
11/18/1983,684.125,684.125,663.125,664.625,163945,262910
11/21/1983,658.125,663.125,645.125,647.125,224595,262995
11/22/1983,659.125,666.125,647.125,656.625,207145,256445
11/23/1983,655.125,665.125,651.125,664.125,110315,250345
11/25/1983,667.125,680.125,667.125,677.125,82355,248560
11/28/1983,687.125,691.125,674.125,676.125,150440,244395
11/29/1983,674.125,688.125,671.125,688.125,143460,246270
11/30/1983,693.125,696.125,676.125,678.625,184405,241870
12/01/1983,676.125,696.125,670.125,695.125,188230,239250
12/02/1983,689.125,689.125,665.125,666.625,171250,232130
12/05/1983,659.125,659.125,638.125,648.125,194640,224020
12/06/1983,651.125,657.125,643.625,646.125,167090,224275
12/07/1983,644.125,665.625,642.125,664.375,159800,220870
12/08/1983,660.125,672.125,651.125,652.875,181495,213880
12/09/1983,655.125,666.125,649.625,664.625,134550,206470
12/12/1983,669.125,674.125,660.125,663.125,115495,199330
12/13/1983,660.125,660.125,643.625,654.125,106375,189490
12/14/1983,651.125,659.125,648.625,656.625,74755,177160
12/15/1983,658.125,658.125,637.125,638.125,95920,173240
12/16/1983,637.125,665.125,630.125,663.125,80570,160865
12/19/1983,659.125,680.625,659.125,664.625,76330,152600
12/20/1983,669.125,674.125,660.125,665.625,56400,140170
12/21/1983,666.625,669.125,660.625,662.125,45570,130925
12/22/1983,667.125,679.125,666.125,678.125,46995,123550
12/23/1983,681.125,689.125,679.125,688.125,92935,227480
12/27/1983,688.125,709.125,688.125,708.125,135280,236115
12/28/1983,703.125,704.875,691.125,694.625,145605,246130
12/29/1983,697.125,702.125,691.125,692.125,146470,262525
12/30/1983,690.125,698.625,687.125,697.875,88780,264665
01/03/1984,685.125,685.125,667.875,667.875,151740,259610
01/04/1984,662.125,667.625,652.125,657.125,223710,253220
01/05/1984,661.125,674.125,660.625,670.875,191155,257560
01/06/1984,668.125,668.125,645.125,645.625,238280,252205
01/09/1984,641.125,652.125,626.125,633.875,294420,245370
01/10/1984,650.125,655.125,645.625,649.875,195070,243340
01/11/1984,645.125,654.625,641.625,652.875,221015,241290
01/12/1984,656.125,664.625,653.625,655.875,180075,235185
01/13/1984,660.125,661.125,653.125,656.125,161365,232590
01/16/1984,626.125,626.125,626.125,626.125,36415,232550
01/17/1984,614.125,614.125,604.625,607.875,197765,229510
01/18/1984,611.125,614.625,598.625,604.625,189780,224095
01/19/1984,611.125,616.125,607.125,609.875,143810,225550
01/20/1984,603.125,603.625,596.125,597.375,143720,218845
01/23/1984,598.125,600.625,594.125,595.875,76470,214985
01/24/1984,625.875,625.875,621.625,625.875,67090,216710
01/25/1984,622.125,624.625,610.625,611.125,150785,216590
01/26/1984,604.125,605.125,586.625,590.875,194580,208925
01/27/1984,602.125,607.125,596.625,597.625,116080,207660
01/30/1984,600.125,600.125,585.125,598.125,122895,209340
01/31/1984,601.125,603.125,594.125,595.875,123655,206705
02/01/1984,597.125,606.125,592.625,603.875,129160,207075
02/02/1984,610.125,613.125,606.125,609.125,122340,203680
02/03/1984,603.125,603.125,597.125,599.875,123250,200925
02/06/1984,589.125,595.625,584.125,591.375,154610,195400
02/07/1984,590.125,591.375,583.125,583.875,128730,194880
02/08/1984,587.625,595.125,582.625,591.125,118160,191610
02/09/1984,590.625,590.625,572.125,573.375,164695,181565
02/10/1984,575.125,579.125,568.625,571.875,109130,175880
02/13/1984,568.125,568.125,554.625,559.625,111350,173155
02/14/1984,561.125,570.125,553.625,559.625,175960,163320
02/15/1984,564.125,572.125,561.625,570.875,69320,155455
02/16/1984,572.125,573.625,567.625,568.375,54800,144415
02/17/1984,575.125,585.625,572.625,582.125,67605,135005
02/21/1984,576.125,577.125,566.125,573.875,60980,124935
02/22/1984,583.125,603.875,582.625,599.875,88375,110830
02/23/1984,593.625,606.125,593.625,600.375,183555,162765
02/24/1984,601.625,608.125,598.625,603.625,158790,172055
02/27/1984,596.625,603.625,594.125,602.875,135895,184450
02/28/1984,605.125,609.625,593.125,594.875,219865,198395
02/29/1984,597.625,619.625,593.125,616.625,232880,216690
03/01/1984,619.625,623.625,613.625,619.625,205590,223955
03/02/1984,626.625,634.625,623.625,626.375,183815,225745
03/05/1984,627.625,637.625,617.125,636.625,216735,230300
03/06/1984,634.625,640.375,629.625,633.375,223210,226530
03/07/1984,623.625,627.625,619.625,626.875,161390,224985
03/08/1984,624.625,637.625,619.125,636.125,228320,228650
03/09/1984,637.625,649.625,635.625,648.125,194150,229415
03/12/1984,643.625,651.125,639.625,641.125,186275,230145
03/13/1984,645.625,648.125,634.625,635.625,179500,230315
03/14/1984,636.625,643.625,632.125,642.125,204505,234340
03/15/1984,641.625,651.125,640.125,650.125,184275,232780
03/16/1984,649.125,653.625,632.625,634.625,215795,232630
03/19/1984,630.625,639.125,627.625,637.875,150540,229190
03/20/1984,636.625,660.625,629.125,659.125,201045,234200
03/21/1984,655.625,666.625,653.625,655.625,205935,240100
03/22/1984,651.625,661.125,649.125,652.625,182630,234190
03/23/1984,651.625,658.125,643.125,651.625,185135,234030
03/26/1984,654.625,659.625,652.625,654.375,115865,234075
03/27/1984,655.625,655.625,637.625,638.625,167860,235160
03/28/1984,637.625,642.125,632.625,637.375,134715,229255
03/29/1984,638.625,644.125,633.625,636.625,133340,224655
03/30/1984,633.625,641.625,630.625,640.625,118175,224700
04/02/1984,637.125,656.125,635.625,645.625,167635,225845
04/03/1984,646.625,655.625,642.625,654.125,158485,220270
04/04/1984,660.625,664.625,656.625,660.125,161905,215060
04/05/1984,657.125,657.125,647.625,651.375,143125,205530
04/06/1984,653.625,659.625,649.125,658.625,112505,209140
04/09/1984,661.625,664.625,653.125,653.875,135570,206915
04/10/1984,652.625,652.625,645.625,647.375,136890,203395
04/11/1984,649.625,649.625,623.625,625.125,213665,194900
04/12/1984,621.625,625.625,617.625,620.875,133400,185565
04/13/1984,621.625,628.625,621.625,625.125,95980,182480
04/16/1984,621.625,626.625,617.625,623.625,68860,174455
04/17/1984,625.625,628.625,621.625,622.375,57290,172210
04/18/1984,616.625,633.625,616.625,632.125,61850,164405
04/19/1984,629.625,636.125,629.125,632.125,38355,159830
04/23/1984,634.625,642.125,633.125,641.625,99780,178265
04/24/1984,651.125,664.125,649.125,651.125,286415,205165
04/25/1984,653.125,656.875,646.125,649.125,192255,212600
04/26/1984,642.125,644.125,625.125,626.625,242955,212865
04/27/1984,627.125,633.125,625.125,631.875,157240,223195
04/30/1984,633.125,642.625,616.125,620.625,219840,228005
05/01/1984,622.125,629.125,616.625,628.375,190545,230785
05/02/1984,631.125,650.125,630.375,649.125,254320,236460
05/03/1984,648.625,652.125,643.625,647.375,213845,242260
05/04/1984,644.625,660.125,643.125,655.125,280805,269490
05/07/1984,650.125,659.125,638.125,657.125,287860,276495
05/08/1984,663.125,686.625,661.125,673.625,338125,297255
05/09/1984,674.125,680.125,669.125,674.125,250665,296325
05/10/1984,678.125,684.625,670.125,678.875,218450,302815
05/11/1984,696.125,703.125,692.125,694.125,219730,307290
05/14/1984,690.125,700.125,686.125,697.625,198365,304945
05/15/1984,696.125,702.125,681.125,688.625,277855,290745
05/16/1984,686.125,714.125,684.125,713.125,264455,300645
05/17/1984,711.125,723.125,706.125,708.375,246845,295035
05/18/1984,710.125,732.125,710.125,729.125,228435,302815
05/21/1984,729.125,737.125,720.125,731.375,239420,303370
05/22/1984,727.125,735.125,719.125,726.875,231720,300245
05/23/1984,720.125,727.125,710.625,725.625,223455,301270
05/24/1984,724.125,734.125,708.125,723.125,331440,304360
05/25/1984,728.125,737.125,723.125,725.125,207850,293730
05/29/1984,721.125,721.125,695.375,705.125,272600,296230
05/30/1984,700.125,705.125,690.125,704.125,244010,290510
05/31/1984,705.125,706.375,684.125,685.125,234425,279280
06/01/1984,688.125,690.125,662.125,664.625,217615,272075
06/04/1984,662.125,667.625,647.125,648.625,229965,262420
06/05/1984,648.125,660.125,646.625,657.875,192880,252320
06/06/1984,659.625,665.625,654.125,664.375,170325,243585
06/07/1984,661.125,661.125,637.125,644.625,252765,231395
06/08/1984,640.625,643.625,616.125,617.125,182505,217095
06/11/1984,618.125,626.125,604.125,624.125,220005,204815
06/12/1984,623.125,632.125,617.625,623.375,166505,194675
06/13/1984,618.625,631.125,617.125,629.125,129675,197035
06/14/1984,627.125,627.625,601.125,602.625,214235,178390
06/15/1984,598.125,607.625,593.625,601.125,125670,166820
06/18/1984,602.125,621.125,598.625,619.625,139605,161400
06/19/1984,623.125,648.625,622.125,636.875,191390,155375
06/20/1984,626.125,641.125,621.125,631.625,102520,141800
06/21/1984,638.625,648.125,628.125,645.375,78375,135175
06/22/1984,628.125,634.125,615.375,615.375,111055,127555
06/25/1984,613.375,619.375,604.375,607.625,42945,118880
06/26/1984,608.875,609.375,577.625,577.625,95845,123590
06/27/1984,575.375,580.375,564.875,571.375,81620,125590
06/28/1984,573.375,577.375,558.375,558.875,98050,138655
06/29/1984,570.375,588.875,570.375,588.125,80530,142715
07/02/1984,587.375,594.375,560.625,563.375,99580,140060
07/03/1984,558.375,558.375,539.375,544.375,88550,135995
07/05/1984,534.375,536.375,514.375,514.375,96720,133385
07/06/1984,514.375,522.375,496.375,509.375,98450,132660
07/09/1984,511.375,532.375,511.375,527.375,63830,129385
07/10/1984,519.375,523.375,498.875,502.875,86255,125950
07/11/1984,496.375,509.375,480.375,491.375,101675,121940
07/12/1984,497.375,514.375,497.375,509.375,67810,119465
07/13/1984,520.375,528.375,501.375,510.375,76905,120460
07/16/1984,517.375,522.375,511.375,521.875,54985,119110
07/17/1984,522.375,536.875,513.375,522.375,87480,116595
07/18/1984,515.375,539.375,503.875,535.875,110070,117510
07/19/1984,546.375,553.375,520.375,526.375,87255,118345
07/20/1984,518.375,518.375,500.875,502.375,73565,115955
07/23/1984,489.375,496.375,481.875,493.375,16740,43895
07/24/1984,497.375,498.875,475.875,476.125,20515,42420
07/25/1984,476.375,484.375,466.375,475.375,26380,42450
07/26/1984,474.375,483.375,464.375,465.375,24470,45755
07/27/1984,468.375,469.375,457.375,462.875,25975,46350
07/30/1984,460.375,466.875,456.375,460.875,34850,48300
07/31/1984,463.875,470.875,459.875,463.875,40295,59350
08/01/1984,468.375,470.875,464.375,469.875,26590,59355
08/02/1984,475.375,492.375,475.375,486.875,25895,59675
08/03/1984,493.375,493.375,478.875,484.375,30565,63340
08/06/1984,487.375,489.375,480.875,486.625,24640,66965
08/07/1984,484.375,497.875,484.375,490.625,48595,65165
08/08/1984,488.375,489.875,479.375,479.875,33985,64655
08/09/1984,477.375,481.375,468.375,480.125,25665,61900
08/10/1984,482.375,483.375,473.375,473.875,16210,61310
08/13/1984,483.375,494.875,477.375,493.375,30045,59465
08/14/1984,501.375,512.875,498.375,511.875,25360,58850
08/15/1984,510.375,514.375,503.875,510.875,23405,58055
08/16/1984,506.375,516.375,503.375,515.875,19430,57040
08/17/1984,506.375,506.375,493.375,493.875,19405,55315
08/20/1984,486.375,486.375,463.875,463.875,20745,54245
08/21/1984,459.375,468.375,456.875,466.625,18815,50785
08/22/1984,469.375,489.375,466.375,484.625,20505,50040
08/23/1984,486.625,488.125,473.625,476.625,105305,155190
08/24/1984,475.125,492.125,472.125,486.625,123940,155025
08/27/1984,497.125,514.125,496.125,510.125,127255,162215
08/28/1984,510.125,512.125,496.625,502.625,142015,163415
08/29/1984,509.125,511.125,492.125,493.125,154180,164090
08/30/1984,489.125,507.125,486.125,506.125,168070,172535
08/31/1984,504.125,508.125,483.625,489.625,164150,168905
09/04/1984,479.125,480.125,465.125,478.875,147760,165530
09/05/1984,485.125,489.125,476.125,487.625,150925,163455
09/06/1984,487.125,489.625,482.125,483.375,98870,162335
09/07/1984,479.375,492.125,478.125,486.625,118730,165160
09/10/1984,485.125,491.125,481.125,486.875,93395,166750
09/11/1984,487.125,489.625,483.625,486.375,67425,164585
09/12/1984,487.875,489.125,486.125,488.375,42865,162345
09/13/1984,468.125,468.125,458.375,458.375,130330,175265
09/14/1984,459.125,467.875,457.625,460.625,128825,175725
09/17/1984,455.125,455.125,445.125,445.625,109735,177965
09/18/1984,447.125,451.625,446.375,450.625,93365,177340
09/19/1984,453.125,455.125,450.125,452.625,75850,183000
09/20/1984,452.625,452.625,442.625,444.375,87565,183960
09/21/1984,426.125,462.125,421.625,451.625,151610,173940
09/24/1984,454.125,456.125,444.125,444.875,77220,174915
09/25/1984,446.125,452.125,443.125,450.625,99450,171640
09/26/1984,452.125,462.625,447.125,448.375,137550,168545
09/27/1984,451.125,460.125,450.125,459.625,77125,166315
09/28/1984,458.625,458.625,443.125,444.875,101385,167735
10/01/1984,445.125,447.625,441.125,442.875,88210,170970
10/02/1984,442.125,450.375,439.125,440.125,96185,172310
10/03/1984,441.125,446.625,440.125,441.625,94255,169040
10/04/1984,443.125,450.125,443.125,445.875,91725,165605
10/05/1984,446.625,451.125,441.625,442.875,115105,165485
10/08/1984,446.125,450.625,446.125,449.375,77485,162325
10/09/1984,447.125,454.125,446.125,453.625,86900,162115
10/10/1984,455.125,462.125,454.125,461.375,99050,161085
10/11/1984,463.125,467.125,460.125,466.125,84600,161615
10/12/1984,475.125,480.125,472.625,478.125,117460,158345
10/15/1984,480.125,488.125,477.125,485.875,118535,154920
10/16/1984,483.125,487.625,480.125,486.875,105030,150780
10/17/1984,487.125,487.125,478.375,481.625,92195,150495
10/18/1984,481.125,481.125,474.625,475.625,89330,149650
10/19/1984,478.125,485.625,477.625,484.875,90245,145540
10/22/1984,484.625,495.125,476.125,477.375,167030,138645
10/23/1984,478.625,484.625,474.375,484.375,25905,94535
10/24/1984,487.125,492.625,470.125,473.625,53940,99635
10/25/1984,476.125,483.625,476.125,483.375,29670,102440
10/26/1984,480.625,483.625,477.625,480.625,54565,105640
10/29/1984,472.125,473.125,466.625,467.625,83505,118890
10/30/1984,471.125,474.625,464.625,468.875,118820,136745
10/31/1984,470.125,478.125,470.125,474.125,105650,140630
11/01/1984,482.125,492.625,481.625,486.625,152165,148910
11/02/1984,482.125,484.625,478.125,478.625,113055,160070
11/05/1984,471.125,475.125,468.125,473.625,102500,169640
11/06/1984,472.625,485.125,471.625,479.125,113500,171520
11/07/1984,481.125,485.125,476.125,482.125,116105,175925
11/08/1984,478.625,481.625,476.125,476.625,106120,177400
11/09/1984,477.125,479.625,473.625,474.625,99370,177570
11/12/1984,485.125,487.625,479.625,480.125,115200,180820
11/13/1984,481.125,482.125,475.125,475.625,114565,182210
11/14/1984,474.125,476.625,469.625,471.125,140945,184180
11/15/1984,469.125,471.125,467.125,468.375,101340,187730
11/16/1984,475.625,475.625,468.125,468.625,111645,189680
11/19/1984,467.125,468.125,457.125,457.625,118010,185705
11/20/1984,456.125,462.125,456.125,459.375,94225,183900
11/21/1984,459.125,462.625,457.625,459.625,67035,182340
11/23/1984,461.125,461.625,453.125,453.875,62900,186390
11/26/1984,450.125,450.625,445.125,445.625,91360,191585
11/27/1984,447.125,449.625,437.125,437.875,129930,190310
11/28/1984,441.125,448.125,436.625,445.625,120535,187135
11/29/1984,447.625,450.375,444.625,447.625,104095,183330
11/30/1984,445.625,453.125,445.125,452.125,117055,177270
12/03/1984,454.625,456.625,449.125,454.875,106025,177655
12/04/1984,457.125,457.125,450.625,451.125,80345,177730
12/05/1984,449.125,450.375,443.125,443.375,86280,175035
12/06/1984,441.125,449.375,440.125,448.125,88940,170555
12/07/1984,444.625,445.625,436.625,437.375,103940,166335
12/10/1984,438.125,440.625,429.375,437.625,111685,158140
12/11/1984,440.125,441.125,434.875,435.625,77405,155640
12/12/1984,432.625,433.625,427.625,427.875,75495,154075
12/13/1984,425.625,431.625,425.625,430.125,74785,146900
12/14/1984,431.125,439.625,430.625,434.875,70980,144350
12/17/1984,433.125,435.375,429.625,432.875,58760,138295
12/18/1984,435.125,438.625,433.125,437.125,56605,134840
12/19/1984,437.625,438.375,433.125,433.375,52580,129095
12/20/1984,434.125,435.375,429.375,429.625,43895,123805
12/21/1984,431.625,431.625,428.375,429.125,38675,117815
12/24/1984,429.125,430.875,427.875,429.875,12155,108265
12/26/1984,431.125,435.125,430.375,431.875,34890,111420
12/27/1984,431.125,431.125,419.125,419.375,89735,135275
12/28/1984,420.125,421.625,415.625,416.125,83140,150290
12/31/1984,417.125,418.125,413.625,414.375,36075,153115
01/02/1985,411.125,415.125,408.125,410.875,80240,154900
01/03/1985,411.125,416.875,410.875,415.625,79400,157135
01/04/1985,416.625,417.625,402.125,402.625,123395,160165
01/07/1985,400.625,416.625,398.625,415.125,145385,159590
01/08/1985,411.125,415.125,406.625,407.375,139590,164320
01/09/1985,412.125,418.625,410.125,417.625,105450,165155
01/10/1985,416.125,425.875,415.125,420.625,109875,161950
01/11/1985,420.625,420.625,416.125,417.625,81340,161295
01/14/1985,414.125,420.375,413.125,418.375,87355,163335
01/15/1985,421.125,424.375,420.125,423.375,71165,165215
01/16/1985,426.125,428.625,421.375,423.875,88985,166460
01/17/1985,424.125,429.625,423.125,428.875,78205,167915
01/18/1985,432.125,438.125,429.375,435.125,140110,166660
01/21/1985,435.125,438.125,433.125,437.875,67090,166360
01/22/1985,437.125,437.125,423.625,425.625,100255,165435
01/23/1985,423.625,430.875,421.125,430.125,91445,163665
01/24/1985,431.625,437.625,422.125,422.375,148255,164380
01/25/1985,421.875,427.625,421.875,426.125,60185,161725
01/28/1985,431.125,441.625,431.125,437.375,129885,162755
01/29/1985,435.125,437.625,427.125,427.625,117425,159485
01/30/1985,431.125,436.625,429.125,433.125,90765,155535
01/31/1985,437.125,438.125,428.625,430.375,104540,154740
02/01/1985,427.625,436.125,425.125,435.875,97975,151025
02/04/1985,428.125,432.625,422.125,423.125,102345,147965
02/05/1985,423.625,432.125,422.875,430.875,84015,148495
02/06/1985,431.625,432.125,426.125,426.875,83720,143880
02/07/1985,426.125,430.125,424.625,428.125,71540,142170
02/08/1985,428.625,428.625,424.125,425.875,66065,139330
02/11/1985,422.625,422.625,415.125,418.875,83765,137230
02/12/1985,416.625,417.125,405.625,406.125,97815,132900
02/13/1985,406.625,410.375,405.375,408.375,63695,133230
02/14/1985,407.125,410.375,400.625,402.625,79840,132195
02/15/1985,405.125,411.125,403.375,410.125,73630,127690
02/19/1985,405.125,408.125,398.125,407.125,92750,126845
02/20/1985,407.625,409.625,402.625,408.625,74240,122045
02/21/1985,406.125,408.125,399.875,407.625,86665,120160
02/22/1985,404.125,405.625,400.875,401.875,43685,110495
02/25/1985,395.125,395.125,388.125,391.875,86215,116365
02/26/1985,392.125,397.625,390.625,393.625,91055,126010
02/27/1985,398.125,399.125,390.625,392.875,103280,143985
02/28/1985,392.125,392.625,388.625,389.125,67900,149210
03/01/1985,389.125,394.125,388.625,392.625,86330,147700
03/04/1985,389.125,392.375,386.875,391.875,83390,146205
03/05/1985,392.125,397.125,389.375,396.375,88055,148845
03/06/1985,400.125,402.125,397.125,398.625,91375,148395
03/07/1985,399.125,400.125,394.625,398.125,71160,150520
03/08/1985,399.125,405.125,397.625,401.375,77665,151405
03/11/1985,404.125,405.625,403.625,404.375,50685,150330
03/12/1985,400.125,403.125,398.625,398.875,62170,150810
03/13/1985,400.125,405.125,400.125,400.875,70085,147660
03/14/1985,401.125,407.125,399.875,406.375,66845,147975
03/15/1985,409.125,410.625,406.125,407.625,81590,144445
03/18/1985,410.125,415.625,408.125,413.875,77655,143775
03/19/1985,419.125,426.125,418.125,425.125,131675,150275
03/20/1985,420.125,423.125,417.375,419.375,92355,147880
03/21/1985,424.125,427.875,419.625,420.625,92840,148300
03/22/1985,419.125,425.125,416.625,420.625,75280,147720
03/25/1985,420.125,422.625,418.625,422.375,57095,143705
03/26/1985,426.125,428.125,421.375,423.375,95560,142215
03/27/1985,429.125,430.125,423.125,424.125,98705,141130
03/28/1985,423.125,424.625,420.125,423.375,74365,142770
03/29/1985,426.125,426.625,420.125,421.625,65595,141930
04/01/1985,417.625,418.375,415.125,415.875,61685,142970
04/02/1985,417.125,417.125,413.125,416.875,63800,139985
04/03/1985,416.125,419.875,414.875,417.875,69650,135250
04/04/1985,415.625,420.625,414.875,420.125,62490,134090
04/08/1985,419.125,424.625,418.125,423.625,73810,128925
04/09/1985,421.625,425.875,420.375,420.625,43530,126765
04/10/1985,422.625,423.625,417.375,417.875,46805,121885
04/11/1985,421.125,424.625,420.125,424.125,48890,122905
04/12/1985,422.125,425.875,414.625,415.375,59725,117560
04/15/1985,416.125,418.125,410.125,411.125,46660,112080
04/16/1985,408.125,413.125,408.125,410.625,41610,105640
04/17/1985,410.625,412.625,407.125,408.125,35565,100950
04/18/1985,410.625,412.875,409.625,411.875,30295,100370
04/19/1985,411.125,414.625,407.625,413.625,43040,93770
04/22/1985,414.125,416.125,411.875,413.375,26285,88990
04/23/1985,411.125,413.375,408.625,411.125,63045,138490
04/24/1985,412.625,416.625,411.125,416.375,92660,144035
04/25/1985,416.125,421.875,415.625,415.875,106950,149250
04/26/1985,415.125,415.625,412.625,413.375,67280,152735
04/29/1985,411.125,415.125,409.375,410.375,105170,160215
04/30/1985,410.125,411.125,401.625,403.625,117590,161580
05/01/1985,402.125,406.125,401.125,404.375,75940,155440
05/02/1985,402.625,402.625,394.125,395.375,103630,157065
05/03/1985,396.125,396.875,390.375,390.625,77400,156805
05/06/1985,390.625,397.125,389.625,396.875,68850,151635
05/07/1985,397.125,399.125,386.125,388.875,117185,156230
05/08/1985,387.625,392.625,386.125,389.875,83520,156555
05/09/1985,391.125,396.125,390.625,394.875,77295,153365
05/10/1985,395.625,399.125,395.625,398.875,62630,153355
05/13/1985,396.625,396.625,389.625,392.625,86810,157135
05/14/1985,393.125,395.875,389.625,392.375,80430,159310
05/15/1985,391.125,394.375,389.125,390.625,94965,163065
05/16/1985,389.625,391.375,383.875,385.125,86165,165275
05/17/1985,385.125,386.625,379.625,380.875,82920,162560
05/20/1985,382.125,383.625,378.375,383.375,86660,164965
05/21/1985,382.125,384.625,376.625,377.375,85200,164455
05/22/1985,377.625,380.125,374.125,379.125,88790,162050
05/23/1985,378.625,381.125,377.375,380.625,53360,161495
05/24/1985,380.625,381.125,375.875,377.375,42280,162205
05/28/1985,373.625,373.625,365.625,365.875,80110,156525
05/29/1985,365.875,370.875,365.875,368.625,82430,155310
05/30/1985,367.125,372.875,367.125,372.625,95935,154055
05/31/1985,373.625,379.625,372.625,376.625,95425,150595
06/03/1985,375.125,379.125,372.625,373.625,65030,150770
06/04/1985,372.125,373.125,369.125,371.625,70160,147200
06/05/1985,372.125,377.625,370.875,376.875,76600,146305
06/06/1985,378.625,386.625,378.625,386.375,101870,149335
06/07/1985,387.625,407.125,387.625,403.875,141360,142855
06/10/1985,398.125,398.125,388.375,391.875,98945,134895
06/11/1985,386.125,396.625,384.875,395.875,110865,135805
06/12/1985,398.125,403.125,391.625,392.625,115555,133490
06/13/1985,392.125,399.125,390.625,398.625,88610,134600
06/14/1985,403.125,403.125,389.625,392.625,103080,123935
06/17/1985,388.125,390.125,384.625,389.875,69935,117695
06/18/1985,392.125,394.625,389.125,394.375,44605,115375
06/19/1985,392.125,393.125,387.125,388.625,46220,109870
06/20/1985,387.125,387.125,379.125,380.625,61710,100705
06/21/1985,379.125,385.375,379.125,382.875,40325,92795
06/24/1985,380.375,384.875,379.375,384.625,23695,48160
06/25/1985,386.375,389.375,384.625,385.125,22545,52880
06/26/1985,385.375,385.875,379.375,379.625,30750,57970
06/27/1985,377.375,379.375,375.375,375.625,42925,66740
06/28/1985,375.375,377.875,371.375,371.875,36410,70275
07/01/1985,370.375,371.375,360.375,360.875,39985,73675
07/02/1985,360.875,365.625,359.375,363.625,26650,74660
07/03/1985,363.625,367.375,363.625,364.125,26495,74575
07/05/1985,367.375,383.375,367.375,380.125,53580,72335
07/08/1985,378.375,385.375,375.125,379.375,43485,72185
07/09/1985,378.375,379.375,372.875,373.625,31865,72615
07/10/1985,374.375,380.125,373.375,378.875,27395,72355
07/11/1985,374.375,382.375,373.875,376.875,37850,76435
07/12/1985,385.375,394.375,385.375,391.125,62085,77365
07/15/1985,380.375,385.875,378.375,382.125,35045,75440
07/16/1985,382.375,382.625,370.375,373.625,48035,70665
07/17/1985,377.375,378.875,370.625,374.125,47930,74330
07/18/1985,372.375,376.375,369.375,371.875,31780,72000
07/19/1985,367.375,369.375,364.625,365.125,28625,68545
07/22/1985,364.875,371.125,362.625,368.375,35075,64670
07/23/1985,371.125,371.625,353.625,354.375,15115,35960
07/24/1985,352.625,357.375,349.625,350.125,15795,35730
07/25/1985,350.625,355.625,348.875,353.375,12785,35085
07/26/1985,353.625,358.375,351.125,351.375,9080,37380
07/29/1985,348.625,354.625,343.875,344.875,14430,39940
07/30/1985,342.125,346.375,336.625,336.875,20065,42960
07/31/1985,339.625,341.625,333.125,339.375,23070,45995
08/01/1985,338.125,343.375,337.375,342.625,12185,48390
08/02/1985,344.625,345.375,337.625,337.875,10745,47270
08/05/1985,334.125,337.375,330.875,335.875,11430,46370
08/06/1985,332.625,339.625,332.625,338.375,13265,45605
08/07/1985,341.625,344.125,341.125,341.625,15920,48480
08/08/1985,339.125,339.625,329.625,330.125,20320,50230
08/09/1985,327.625,333.125,327.625,328.375,15725,49220
08/12/1985,327.125,333.625,326.625,332.875,11795,49950
08/13/1985,332.625,332.625,327.125,328.875,11595,48980
08/14/1985,329.625,337.625,329.625,333.875,18900,49370
08/15/1985,335.125,339.375,334.375,338.875,8520,49600
08/16/1985,337.625,338.125,327.875,328.125,15345,51565
08/19/1985,326.625,327.625,323.375,323.625,10595,49895
08/20/1985,321.625,324.375,318.125,321.625,18935,47765
08/21/1985,323.625,327.875,320.875,327.125,15710,47865
08/22/1985,327.625,331.375,323.875,331.125,19030,46655
08/23/1985,331.875,333.875,327.875,328.375,66860,186120
08/26/1985,327.875,327.875,323.875,324.125,52805,182855
08/27/1985,321.875,329.625,321.875,328.625,88965,184525
08/28/1985,330.125,331.375,324.875,327.125,88025,188030
08/29/1985,326.375,329.875,325.125,327.625,67160,191280
08/30/1985,329.875,331.375,327.125,330.625,64175,195645
09/03/1985,329.375,329.375,322.375,322.875,87580,195885
09/04/1985,324.875,332.875,321.125,331.375,122300,196410
09/05/1985,332.375,338.375,326.875,335.125,144670,197965
09/06/1985,332.875,333.625,328.125,328.875,87260,205105
09/09/1985,324.625,326.375,320.875,321.375,96000,195440
09/10/1985,321.875,326.375,320.375,324.375,78315,188565
09/11/1985,325.875,326.875,322.875,325.375,64395,186230
09/12/1985,324.875,328.875,321.375,327.125,124500,190395
09/13/1985,328.875,331.875,324.625,325.125,90630,188330
09/16/1985,323.875,333.625,322.875,331.625,91440,187450
09/17/1985,331.875,337.375,330.375,337.125,122735,190955
09/18/1985,335.875,337.375,332.375,334.375,75370,186400
09/19/1985,335.375,336.375,330.375,330.625,88410,187560
09/20/1985,333.875,334.375,323.125,327.375,126975,178910
09/23/1985,334.875,342.375,332.125,341.875,147560,180615
09/24/1985,338.875,343.625,337.125,340.875,119515,181235
09/25/1985,340.875,345.875,337.375,338.875,93570,182275
09/26/1985,337.875,339.875,334.875,335.375,78070,178365
09/27/1985,334.875,335.125,332.375,332.625,62665,178245
09/30/1985,332.875,337.375,331.125,331.625,94265,176055
10/01/1985,332.875,333.875,330.375,332.375,73805,173375
10/02/1985,331.875,332.375,325.875,326.125,96285,171170
10/03/1985,325.875,330.625,325.375,326.375,97980,169990
10/04/1985,326.875,329.125,324.375,326.125,78955,172970
10/07/1985,321.875,323.875,318.625,322.125,138760,178385
10/08/1985,322.875,326.625,322.375,324.875,89645,179805
10/09/1985,327.875,329.125,325.375,325.625,96255,184520
10/10/1985,326.875,329.375,324.125,324.375,103760,186925
10/11/1985,324.375,325.875,320.125,320.875,101925,188620
10/14/1985,319.375,322.875,319.375,322.375,60625,183710
10/15/1985,321.375,323.375,320.375,322.375,56265,179995
10/16/1985,319.875,319.875,316.375,318.625,100780,173345
10/17/1985,319.375,323.625,319.125,323.125,75640,169425
10/18/1985,324.875,326.375,321.875,322.875,79470,166605
10/21/1985,324.125,324.875,320.875,323.625,63010,160430
10/22/1985,323.875,330.625,323.125,328.125,101600,152330
10/23/1985,325.375,327.125,323.625,323.625,27075,103245
10/24/1985,323.125,324.125,321.375,321.625,29030,108520
10/25/1985,319.125,320.125,318.375,318.625,29360,114315
10/28/1985,316.625,322.625,315.625,317.875,52810,126265
10/29/1985,319.625,322.375,319.375,321.375,64125,138950
10/30/1985,323.125,323.625,321.375,321.875,101300,155240
10/31/1985,324.125,335.125,324.125,333.125,166060,164345
11/01/1985,334.125,337.125,331.875,333.875,144235,168490
11/04/1985,330.625,337.625,330.625,333.125,123730,174940
11/05/1985,332.125,337.625,330.875,337.375,115025,180380
11/06/1985,341.125,341.125,331.875,334.375,149465,186825
11/07/1985,333.625,336.125,331.375,332.625,119745,186200
11/08/1985,334.625,339.625,334.625,335.125,145645,186365
11/11/1985,338.125,338.125,335.125,335.875,77835,188195
11/12/1985,336.375,336.625,333.125,335.875,79415,186860
11/13/1985,336.625,338.625,330.625,330.875,135990,193945
11/14/1985,330.125,331.875,325.875,326.125,103060,192215
11/15/1985,325.125,325.625,312.125,312.875,178275,179270
11/18/1985,313.125,314.875,297.125,298.375,174855,183840
11/19/1985,304.625,308.375,300.625,305.375,141730,180650
11/20/1985,305.625,307.125,295.625,298.625,131810,178555
11/21/1985,293.625,293.625,283.625,290.875,138970,174800
11/22/1985,294.125,297.125,291.125,294.375,95500,170975
11/25/1985,291.625,291.625,284.375,290.375,92140,166085
11/26/1985,293.125,298.125,292.625,297.625,79465,168210
11/27/1985,298.625,303.375,296.875,303.125,74520,166420
11/29/1985,308.125,310.625,304.375,304.625,71655,164395
12/02/1985,306.625,306.625,294.875,299.875,73460,161755
12/03/1985,297.625,310.125,296.125,309.375,107720,160230
12/04/1985,315.625,317.375,311.125,316.125,109785,154425
12/05/1985,313.625,316.625,311.875,313.125,79975,148465
12/06/1985,313.125,317.125,311.375,313.625,70260,145890
12/09/1985,312.625,320.625,312.125,318.875,80310,140740
12/10/1985,320.125,324.125,317.625,323.875,96150,133460
12/11/1985,322.625,326.875,319.125,319.375,96750,121475
12/12/1985,321.625,332.125,321.625,330.625,106280,119870
12/13/1985,323.625,330.625,321.625,327.875,88650,118270
12/16/1985,327.625,336.125,326.125,332.625,54865,105270
12/17/1985,334.625,338.625,330.625,331.625,58410,93835
12/18/1985,329.625,333.625,325.625,327.875,37170,87500
12/19/1985,328.625,340.625,328.375,340.125,36590,83950
12/20/1985,340.125,345.625,336.625,337.125,58425,76545
12/23/1985,339.125,340.625,337.625,340.375,42325,159635
12/24/1985,341.125,344.125,335.375,343.375,43820,162725
12/26/1985,343.625,348.625,341.125,341.875,55880,168790
12/27/1985,344.125,344.125,332.125,332.875,77725,168065
12/30/1985,337.625,338.875,335.125,337.125,77100,179525
12/31/1985,338.625,338.625,335.625,335.875,50060,184685
01/02/1986,335.625,344.875,333.125,341.625,119845,195900
01/03/1986,339.125,340.625,330.625,334.125,123655,196545
01/06/1986,336.125,338.125,331.125,337.375,116575,201575
01/07/1986,343.625,350.125,342.125,345.875,175775,216745
01/08/1986,345.125,348.125,341.125,347.625,131960,215190
01/09/1986,344.625,348.625,336.125,346.875,220385,212120
01/10/1986,341.625,343.625,336.625,337.625,155885,197380
01/13/1986,332.125,332.125,323.125,323.375,136765,190300
01/14/1986,318.625,329.125,318.625,328.625,136790,186005
01/15/1986,333.125,341.125,333.125,339.875,141465,182345
01/16/1986,341.625,342.125,335.125,335.625,89035,181775
01/17/1986,334.125,338.125,331.125,332.625,104480,180620
01/20/1986,330.625,341.125,328.625,340.125,114465,184675
01/21/1986,340.125,340.125,328.625,329.125,113715,174665
01/22/1986,330.125,335.375,328.125,333.625,100650,175875
01/23/1986,333.625,336.125,329.625,330.375,84745,173760
01/24/1986,332.125,334.875,327.125,332.875,99990,178820
01/27/1986,334.125,335.625,330.625,332.125,57175,178095
01/28/1986,332.625,335.125,330.125,333.625,56990,177320
01/29/1986,334.125,334.125,330.125,331.875,64355,175460
01/30/1986,331.375,335.875,331.375,333.625,78325,179835
01/31/1986,330.125,330.125,325.125,326.125,99615,171340
02/03/1986,324.625,325.125,320.625,320.875,71695,168910
02/04/1986,317.625,322.875,317.625,321.375,88320,165185
02/05/1986,324.375,328.625,324.375,328.375,75355,166980
02/06/1986,329.125,329.125,322.875,324.625,69185,160540
02/07/1986,324.125,328.625,322.375,323.875,79965,155570
02/10/1986,324.125,326.125,322.375,325.875,39865,145585
02/11/1986,325.125,330.125,322.375,325.125,90220,144215
02/12/1986,325.125,326.625,316.125,316.625,95675,140760
02/13/1986,316.125,320.875,316.125,320.625,73105,133005
02/14/1986,320.125,321.625,319.125,320.125,41535,128175
02/18/1986,319.125,321.875,317.875,318.375,46715,123620
02/19/1986,321.125,321.875,313.625,314.375,74525,115005
02/20/1986,314.125,315.625,309.625,311.875,80085,113695
02/21/1986,312.625,318.375,311.625,317.875,67125,105820
02/24/1986,320.125,320.125,316.125,317.125,47690,116995
02/25/1986,317.625,319.375,315.125,315.375,45950,123150
02/26/1986,314.125,317.625,314.125,314.875,60715,126955
02/27/1986,318.125,320.875,316.125,319.125,93110,134245
02/28/1986,318.625,320.125,316.625,319.875,73180,140240
03/03/1986,319.625,319.875,317.375,317.875,56650,140080
03/04/1986,319.125,325.875,318.875,324.625,133920,148145
03/05/1986,321.625,324.375,320.125,323.125,92630,152215
03/06/1986,324.625,328.625,323.875,328.375,87995,152835
03/07/1986,327.875,328.125,323.125,323.875,74875,151200
03/10/1986,321.125,327.375,321.125,326.875,60725,151590
03/11/1986,327.125,327.875,324.125,324.875,51235,152465
03/12/1986,324.625,329.875,324.625,329.625,59560,150870
03/13/1986,331.125,331.125,326.125,327.375,66230,150310
03/14/1986,328.625,329.625,327.125,327.625,35785,150480
03/17/1986,328.125,330.625,327.625,328.375,45095,147770
03/18/1986,329.625,330.875,328.375,330.625,44455,145780
03/19/1986,328.125,331.375,324.875,327.375,89085,142865
03/20/1986,328.125,328.625,322.125,323.375,63605,137460
03/21/1986,322.125,326.125,322.125,324.625,37405,137905
03/24/1986,322.125,324.125,321.125,322.375,40305,136605
03/25/1986,321.125,324.625,318.625,324.375,60180,131445
03/26/1986,325.125,326.625,324.125,326.125,48005,129880
03/27/1986,326.125,326.875,324.375,325.375,40970,127980
03/31/1986,324.625,338.125,323.625,331.625,134585,135405
04/01/1986,333.125,335.125,328.625,333.125,65390,132690
04/02/1986,332.125,333.875,328.125,328.625,54010,133865
04/03/1986,328.125,328.625,315.125,316.125,128530,122195
04/04/1986,318.125,319.125,311.625,313.125,97730,120720
04/07/1986,313.625,317.625,313.625,316.875,31735,118805
04/08/1986,319.125,319.625,316.375,318.875,31355,119280
04/09/1986,318.125,318.125,310.875,313.125,41730,119165
04/10/1986,314.625,319.375,311.625,314.875,48145,116930
04/11/1986,314.125,316.625,312.875,314.625,31205,115270
04/14/1986,314.125,315.375,311.625,314.875,33150,110900
04/15/1986,314.125,316.375,313.875,315.875,31875,105300
04/16/1986,316.125,317.625,311.625,312.625,45390,98520
04/17/1986,312.125,315.375,309.625,314.875,38520,96065
04/18/1986,315.625,316.375,313.375,315.375,17810,92735
04/21/1986,314.625,316.125,313.125,315.875,23190,87065
04/22/1986,315.625,320.875,315.625,316.625,38350,84135
04/23/1986,313.125,313.125,308.875,310.625,35440,137440
04/24/1986,310.125,311.125,308.125,309.875,38105,135375
04/25/1986,310.875,311.625,308.875,309.875,23505,134385
04/28/1986,309.125,312.125,308.125,311.875,38140,135680
04/29/1986,312.125,325.625,312.125,320.625,174140,150980
04/30/1986,323.625,350.625,320.625,338.125,222090,158965
05/01/1986,337.125,337.125,320.125,321.625,153970,156155
05/02/1986,318.125,324.125,318.125,321.125,90770,153170
05/05/1986,324.125,325.125,321.125,324.875,54250,150920
05/06/1986,323.125,325.375,318.875,323.375,77370,150135
05/07/1986,321.625,322.875,317.625,320.125,67760,148650
05/08/1986,324.125,341.125,324.125,326.125,121895,151890
05/09/1986,328.125,330.625,324.125,329.375,53695,148295
05/12/1986,325.625,326.125,319.625,323.625,69205,146685
05/13/1986,325.125,329.125,325.125,327.125,48445,144720
05/14/1986,326.125,327.625,324.125,326.375,31465,141255
05/15/1986,327.125,328.875,315.625,317.625,86155,138795
05/16/1986,315.125,319.125,314.125,317.625,45650,131605
05/19/1986,315.125,318.625,314.125,318.375,35110,130095
05/20/1986,317.875,319.625,316.125,318.625,34000,128205
05/21/1986,319.125,320.625,316.625,316.875,33300,130835
05/22/1986,317.625,319.625,316.375,318.875,32675,129115
05/23/1986,318.125,320.125,317.625,319.375,30815,125120
05/27/1986,318.125,322.125,317.125,319.625,40310,124630
05/28/1986,320.125,320.875,318.125,319.875,31135,125020
05/29/1986,319.125,320.625,318.125,318.375,33250,126945
05/30/1986,318.625,318.625,312.125,312.375,67675,128065
06/02/1986,313.125,314.875,310.125,312.875,48290,128040
06/03/1986,315.125,315.375,312.375,314.625,28675,126170
06/04/1986,316.125,316.875,313.625,316.125,33380,122700
06/05/1986,316.625,319.875,316.125,319.375,47340,119895
06/06/1986,321.125,321.125,319.125,320.875,34770,122960
06/09/1986,320.125,320.125,316.125,317.125,41550,119230
06/10/1986,317.125,320.125,316.625,319.875,32785,115945
06/11/1986,319.625,320.625,317.875,320.375,27615,110620
06/12/1986,320.125,320.125,318.375,319.125,23225,110115
06/13/1986,318.125,319.125,314.625,314.875,48490,107585
06/16/1986,316.125,317.375,313.625,313.875,27425,104310
06/17/1986,313.625,319.625,312.625,314.625,48600,101220
06/18/1986,317.125,318.875,315.625,318.125,28870,99345
06/19/1986,318.125,321.625,317.375,320.625,38120,95970
06/20/1986,321.125,321.625,318.375,321.375,35965,94435
06/23/1986,320.875,320.875,319.125,319.875,12320,46060
06/24/1986,318.875,319.625,314.875,315.125,20165,50330
06/25/1986,315.375,315.875,310.875,311.375,21690,52215
06/26/1986,309.875,312.625,309.875,310.125,21630,54395
06/27/1986,309.875,311.125,308.125,309.625,21955,55760
06/30/1986,308.125,308.125,300.875,301.125,19590,57070
07/01/1986,299.875,301.625,297.625,298.125,23845,58295
07/02/1986,299.375,303.875,299.375,303.625,24640,58760
07/03/1986,305.875,307.375,304.875,305.625,25065,60010
07/07/1986,304.375,304.375,297.875,301.375,25175,61205
07/08/1986,299.875,307.875,299.875,304.375,35090,61680
07/09/1986,307.875,309.375,305.375,305.625,27185,60740
07/10/1986,304.875,306.375,303.375,306.125,34700,60625
07/11/1986,305.875,310.375,305.875,307.625,34990,60075
07/14/1986,304.875,309.625,304.875,308.875,35495,54815
07/15/1986,312.375,315.375,312.375,315.125,52980,54690
07/16/1986,318.875,327.875,316.125,326.375,70690,52600
07/17/1986,323.875,325.625,319.875,320.125,38570,52735
07/18/1986,318.375,321.375,317.125,319.375,28500,53125
07/21/1986,322.375,327.125,322.375,326.125,27605,51715
07/22/1986,323.875,323.875,317.875,320.125,27860,47525
07/23/1986,324.875,325.375,321.125,321.625,4130,32485
07/24/1986,321.375,321.875,314.625,314.875,3935,32985
07/25/1986,312.375,319.375,310.875,319.125,3770,33530
07/28/1986,321.375,323.375,317.875,319.125,3775,33870
07/29/1986,319.375,320.375,316.875,317.375,4250,34715
07/30/1986,325.875,325.875,322.875,323.375,10225,33775
07/31/1986,320.375,320.375,312.125,314.125,9975,32660
08/01/1986,311.875,318.875,305.875,312.875,9755,32845
08/04/1986,303.875,306.375,302.875,303.875,5170,32175
08/05/1986,302.375,302.375,295.875,295.875,10890,32745
08/06/1986,292.875,296.125,292.875,294.875,7285,32565
08/07/1986,296.375,296.625,289.375,290.125,11685,34255
08/08/1986,289.875,292.625,289.125,289.375,7850,33990
08/11/1986,287.875,293.375,287.375,291.375,5915,33980
08/12/1986,291.625,292.875,289.375,290.125,6610,33205
08/13/1986,283.875,287.875,281.375,287.625,12570,33270
08/14/1986,289.875,299.375,289.375,295.625,18955,33590
08/15/1986,297.875,298.375,293.375,294.875,11125,34506
08/18/1986,296.875,303.375,293.875,300.875,13410,32575
08/19/1986,306.875,306.875,291.875,292.125,17645,34505
08/20/1986,290.875,293.375,288.875,291.125,11700,35025
08/21/1986,292.375,299.875,292.375,296.875,16570,34040
08/22/1986,300.875,302.375,288.875,291.875,24210,35100
08/25/1986,292.625,295.625,289.875,292.875,57660,197330
08/26/1986,294.125,296.125,292.375,293.375,44555,198360
08/27/1986,294.125,297.125,291.875,295.375,68780,199140
08/28/1986,296.125,297.125,294.125,294.375,39375,199015
08/29/1986,297.625,304.625,297.625,304.125,87890,195455
09/02/1986,297.625,297.625,291.875,294.625,90325,191070
09/03/1986,294.625,298.375,293.125,297.625,56555,190575
09/04/1986,301.125,302.125,298.375,301.875,58835,190540
09/05/1986,304.625,304.625,300.375,302.875,64535,189370
09/08/1986,300.125,302.375,298.125,301.625,44790,189450
09/09/1986,304.625,305.625,300.125,303.125,65105,186190
09/10/1986,302.125,304.625,297.625,297.875,80620,186500
09/11/1986,297.625,299.125,295.875,298.875,43835,183065
09/12/1986,301.625,302.125,298.875,301.125,51500,184170
09/15/1986,298.625,299.375,297.125,297.875,35600,185400
09/16/1986,297.625,300.625,297.125,299.875,46365,187785
09/17/1986,301.625,302.125,300.125,301.875,45125,186520
09/18/1986,304.125,306.625,303.875,306.375,83815,189045
09/19/1986,307.625,313.125,307.625,311.125,115460,192670
09/22/1986,312.125,315.125,309.625,311.125,84935,196140
09/23/1986,311.625,315.125,309.125,313.125,65125,191465
09/24/1986,315.625,318.625,308.625,308.875,99925,192545
09/25/1986,306.625,307.625,303.625,305.125,75930,188675
09/26/1986,306.625,307.875,304.125,306.375,48600,185915
09/29/1986,311.125,315.125,310.625,314.625,82740,190150
09/30/1986,319.625,319.625,310.625,311.125,81270,186835
10/01/1986,312.125,313.625,309.375,312.875,61280,187505
10/02/1986,311.625,314.625,309.625,311.875,70380,193790
10/03/1986,312.625,314.125,306.125,306.625,91345,193030
10/06/1986,302.125,302.125,294.375,294.625,132055,192110
10/07/1986,294.625,296.625,293.625,294.125,84015,187205
10/08/1986,293.625,298.375,293.625,297.375,62800,184420
10/09/1986,298.125,300.875,296.125,296.375,80880,187595
10/10/1986,297.625,298.625,296.125,296.875,46385,185760
10/13/1986,294.375,298.625,293.625,296.875,62455,183225
10/14/1986,295.125,299.125,295.125,298.875,60190,181425
10/15/1986,297.625,298.125,296.125,297.375,56775,184075
10/16/1986,295.625,301.875,295.625,301.375,93810,181815
10/17/1986,302.625,302.625,298.375,298.625,101490,183640
10/20/1986,296.625,305.625,296.625,305.125,127825,179585
10/21/1986,305.625,307.625,302.125,307.125,98330,165915
10/22/1986,309.625,314.125,308.125,312.375,141900,152980
10/23/1986,313.375,313.875,309.375,309.875,38115,98480
10/24/1986,307.875,313.375,306.875,311.875,41045,106385
10/27/1986,312.875,320.375,312.625,320.125,48325,114810
10/28/1986,323.875,324.375,317.375,319.125,69165,132030
10/29/1986,314.875,316.375,313.375,314.375,60710,140840
10/30/1986,314.375,324.375,313.875,323.375,79385,155185
10/31/1986,320.875,325.375,319.625,320.875,95035,162055
11/03/1986,318.875,323.375,318.875,321.625,72760,161265
11/04/1986,323.375,325.625,320.125,320.375,86170,167040
11/05/1986,317.875,323.875,317.625,323.625,95845,165630
11/06/1986,322.375,323.375,319.125,321.625,82435,160980
11/07/1986,319.875,322.375,319.625,321.125,76980,157880
11/10/1986,320.375,323.125,319.875,321.125,64190,162585
11/11/1986,318.875,322.125,318.125,320.875,84230,166810
11/12/1986,320.375,322.125,319.625,321.125,66095,162125
11/13/1986,321.875,326.625,321.625,325.125,94935,167635
11/14/1986,325.875,328.125,323.375,324.125,93635,159790
11/17/1986,321.875,322.375,316.375,316.625,106010,159995
11/18/1986,316.875,319.125,315.375,318.375,86190,159375
11/19/1986,319.375,323.125,318.375,322.875,83815,162035
11/20/1986,323.875,323.875,320.375,321.125,58745,160705
11/21/1986,320.875,320.875,318.625,318.875,60515,161285
11/24/1986,318.375,318.875,316.375,316.875,43900,156900
11/25/1986,317.875,319.375,317.375,318.625,35220,157885
11/26/1986,318.875,323.875,318.875,323.875,48450,154455
11/28/1986,324.875,326.875,324.125,324.375,42695,156635
12/01/1986,325.375,325.625,323.625,324.625,31975,157990
12/02/1986,324.375,324.375,321.625,322.875,41350,157900
12/03/1986,322.875,323.375,321.375,322.625,37430,156540
12/04/1986,321.875,321.875,317.625,318.125,60980,149740
12/05/1986,318.375,319.625,317.375,318.375,35690,149325
12/08/1986,317.875,318.875,316.625,316.875,48270,147325
12/09/1986,316.625,316.625,312.375,312.625,82260,136560
12/10/1986,312.125,314.875,312.125,314.625,45455,132765
12/11/1986,312.875,313.625,309.375,309.625,67885,129495
12/12/1986,308.125,310.375,306.625,307.125,56645,128475
12/15/1986,307.125,309.375,306.375,308.125,38575,118940
12/16/1986,307.875,309.125,307.125,308.875,47190,113820
12/17/1986,308.375,308.625,304.875,306.375,38615,112915
12/18/1986,307.375,307.375,304.625,306.125,29215,106140
12/19/1986,306.625,308.125,306.375,307.625,31610,105605
12/22/1986,307.375,311.625,307.375,311.125,22695,104135
12/23/1986,311.125,311.125,308.125,309.125,31180,125170
12/24/1986,310.125,311.125,309.625,311.125,13110,125895
12/26/1986,311.125,313.125,311.125,313.125,12530,127975
12/29/1986,314.125,314.125,308.125,308.625,33270,130755
12/30/1986,308.625,310.875,307.125,310.625,56595,139005
12/31/1986,310.625,313.125,310.625,312.875,38680,143120
01/02/1987,313.625,313.875,309.625,309.875,28365,148460
01/05/1987,309.125,311.125,304.875,310.875,84205,150795
01/06/1987,310.125,311.625,305.875,306.375,59140,146970
01/07/1987,305.875,310.625,305.125,310.375,69890,151130
01/08/1987,312.125,315.125,311.625,313.375,98730,153695
01/09/1987,313.375,314.125,311.125,312.875,58025,152030
01/12/1987,314.125,315.625,313.125,314.875,45880,149075
01/13/1987,315.625,315.625,312.375,312.625,70540,143215
01/14/1987,312.375,316.625,312.125,316.125,60750,144335
01/15/1987,316.125,317.625,314.625,315.375,66490,140430
01/16/1987,315.125,317.125,313.625,315.875,47740,140470
01/19/1987,317.375,317.875,315.875,317.375,33670,139395
01/20/1987,316.375,317.625,312.875,313.125,65430,134115
01/21/1987,312.125,314.875,310.875,314.625,50780,135660
01/22/1987,315.625,316.875,314.625,315.125,33915,136410
01/23/1987,314.625,319.875,313.875,318.375,75140,138745
01/26/1987,317.625,319.125,315.125,318.875,53555,140470
01/27/1987,319.125,320.875,317.625,319.625,70905,142545
01/28/1987,318.875,319.125,315.625,316.625,49905,138530
01/29/1987,318.125,319.625,316.625,319.375,49300,136000
01/30/1987,317.125,318.875,316.625,318.375,38705,135705
02/02/1987,317.875,317.875,315.375,316.875,38190,133860
02/03/1987,317.625,319.875,316.625,318.125,54455,136375
02/04/1987,317.625,318.125,315.875,316.125,38620,136685
02/05/1987,315.125,315.875,310.625,311.125,80650,131720
02/06/1987,310.125,312.375,309.625,310.375,45585,128760
02/09/1987,310.125,311.375,308.375,310.375,41785,123620
02/10/1987,310.625,312.125,310.375,310.875,28795,117800
02/11/1987,310.375,311.875,309.875,310.875,32915,118785
02/12/1987,310.875,310.875,304.625,304.875,71795,110245
02/13/1987,305.375,306.125,302.375,302.625,37215,105220
02/17/1987,301.625,306.625,300.625,305.375,43945,100645
02/18/1987,306.125,306.125,302.125,303.375,32355,97010
02/19/1987,302.875,304.875,302.375,304.125,28890,92435
02/20/1987,307.125,308.125,306.125,307.375,28760,85305
02/23/1987,302.625,303.125,300.375,301.375,15980,86000
02/24/1987,300.625,302.875,300.625,301.625,20260,84350
02/25/1987,300.375,300.875,297.625,298.375,24615,87565
02/26/1987,297.625,299.125,296.375,296.625,24255,90915
02/27/1987,296.125,299.375,294.625,299.125,29370,94750
03/02/1987,299.625,303.875,299.625,301.375,36575,98945
03/03/1987,301.375,303.125,298.625,302.625,38035,103210
03/04/1987,302.625,302.625,300.875,301.625,23095,103935
03/05/1987,302.625,305.375,302.125,304.625,34965,109330
03/06/1987,305.625,306.875,304.625,306.125,39780,109060
03/09/1987,306.625,308.125,305.375,307.875,31170,109715
03/10/1987,306.625,307.625,304.125,304.375,25055,109125
03/11/1987,304.375,306.125,304.125,305.625,26885,112360
03/12/1987,305.875,307.125,305.625,306.875,36480,116780
03/13/1987,308.125,310.375,308.125,309.125,45285,118915
03/16/1987,307.625,308.125,305.375,305.625,22085,119225
03/17/1987,304.875,306.875,304.875,306.625,29360,121105
03/18/1987,305.625,307.875,305.625,307.375,33800,124715
03/19/1987,308.125,308.625,307.375,308.125,20480,123905
03/20/1987,307.625,307.625,303.875,304.125,38585,123095
03/23/1987,303.875,305.625,302.625,303.875,25080,120420
03/24/1987,304.375,306.125,303.375,306.125,29460,122165
03/25/1987,306.125,311.125,305.375,310.625,35910,119480
03/26/1987,309.125,310.875,308.125,309.625,36985,120105
03/27/1987,307.625,312.625,307.125,312.375,52800,122955
03/30/1987,313.125,314.125,308.625,313.875,38615,120665
03/31/1987,312.625,313.875,311.875,312.625,22410,119385
04/01/1987,314.625,318.125,314.125,315.875,56535,120775
04/02/1987,314.125,315.875,312.625,313.875,36470,116410
04/03/1987,313.125,316.125,313.125,313.375,23005,115715
04/06/1987,313.125,315.875,312.625,315.875,21665,114990
04/07/1987,315.625,321.125,315.625,320.625,51070,114315
04/08/1987,319.625,322.125,318.375,321.875,42905,115080
04/09/1987,322.625,327.625,322.375,326.875,45990,112915
04/10/1987,326.125,328.125,324.875,325.125,42180,111845
04/13/1987,325.125,330.125,324.375,329.875,32465,111290
04/14/1987,336.125,340.125,331.625,334.375,47615,102645
04/15/1987,329.625,331.125,328.875,329.125,26575,99650
04/16/1987,328.625,331.625,327.375,329.375,24525,93880
04/20/1987,330.125,334.125,330.125,333.625,20565,93790
04/21/1987,334.625,334.625,330.125,330.375,24200,90680
04/22/1987,329.125,330.125,326.375,330.125,22780,83855
04/23/1987,328.875,333.625,327.625,330.625,55915,167070
04/24/1987,334.875,342.375,333.375,338.375,82885,169745
04/27/1987,345.375,346.875,331.375,331.875,81895,167825
04/28/1987,332.375,336.625,329.125,336.375,65585,166695
04/29/1987,337.375,342.375,334.375,341.875,70855,172025
04/30/1987,340.875,348.875,339.375,347.375,87070,170350
05/01/1987,345.375,350.875,343.875,347.125,72240,180370
05/04/1987,346.375,358.375,344.125,356.875,81370,184805
05/05/1987,351.375,355.875,349.375,350.125,81530,183065
05/06/1987,350.875,355.625,348.375,353.625,70655,188615
05/07/1987,352.375,366.375,352.375,365.625,98580,193515
05/08/1987,362.875,369.375,361.875,368.875,73625,197505
05/11/1987,369.875,398.875,369.875,388.625,154450,196145
05/12/1987,382.375,390.375,370.375,374.875,117625,184580
05/13/1987,368.375,383.375,368.375,381.625,79945,181330
05/14/1987,387.375,402.875,385.875,393.875,109495,176890
05/15/1987,395.375,400.375,388.375,391.375,79185,179715
05/18/1987,370.375,376.375,361.375,361.375,69270,177955
05/19/1987,361.375,370.375,359.375,364.875,62280,171070
05/20/1987,361.375,368.375,357.375,359.375,61840,167880
05/21/1987,357.375,370.875,357.375,370.125,55760,167305
05/22/1987,369.375,372.875,361.875,368.875,47115,165835
05/26/1987,363.375,363.375,347.375,355.375,86675,156920
05/27/1987,357.875,365.875,357.375,364.875,65620,154100
05/28/1987,366.875,369.875,360.875,362.125,67935,155725
05/29/1987,362.375,364.375,358.875,359.125,39115,155070
06/01/1987,356.375,360.375,350.375,359.875,70640,145925
06/02/1987,366.375,369.375,361.875,363.625,46255,147650
06/03/1987,361.375,374.875,360.375,372.625,70130,146205
06/04/1987,372.875,375.375,368.875,369.375,45760,146970
06/05/1987,376.375,379.375,372.375,375.875,53155,149020
06/08/1987,380.375,382.375,365.375,367.625,52150,149865
06/09/1987,370.375,371.375,364.875,368.125,41110,144185
06/10/1987,366.375,371.375,364.875,370.625,43155,139365
06/11/1987,373.375,382.875,373.375,378.875,64875,132165
06/12/1987,378.375,386.375,378.375,384.875,70950,121850
06/15/1987,397.375,414.375,397.375,413.125,70090,124105
06/16/1987,412.375,413.875,404.875,406.375,51805,114345
06/17/1987,401.375,402.375,386.875,392.875,56985,110130
06/18/1987,394.375,395.375,380.875,383.625,38020,109755
06/19/1987,380.375,384.875,373.375,373.875,37050,106005
06/22/1987,360.375,360.375,343.875,344.375,59655,97730
06/23/1987,346.875,354.625,346.125,354.125,21685,60885
06/24/1987,359.875,367.125,358.375,365.375,21830,58980
06/25/1987,362.875,362.875,352.375,355.875,33140,60035
06/26/1987,361.875,364.375,356.375,359.625,22800,65325
06/29/1987,350.375,351.875,341.375,344.875,55535,72860
06/30/1987,344.875,348.125,344.125,347.625,48100,77485
07/01/1987,348.375,349.375,336.875,342.125,71235,83585
07/02/1987,343.875,347.625,343.625,346.875,50665,82145
07/06/1987,340.875,350.875,340.875,350.625,64930,83850
07/07/1987,352.375,358.125,350.625,355.875,70075,83785
07/08/1987,356.375,357.875,338.875,340.875,72970,81405
07/09/1987,345.875,345.875,342.375,343.875,30110,79265
07/10/1987,345.875,348.875,342.875,344.375,25695,80820
07/13/1987,340.875,342.375,336.375,337.125,37120,78095
07/14/1987,342.875,344.875,341.125,342.125,28185,76185
07/15/1987,341.375,345.875,340.875,342.125,24635,78225
07/16/1987,342.375,342.875,327.875,332.375,46475,78065
07/17/1987,332.375,333.875,324.375,325.125,30825,80315
07/20/1987,335.875,345.375,335.875,345.125,37070,69950
07/21/1987,343.875,344.875,332.875,336.375,25830,68290
07/22/1987,337.875,340.875,326.375,333.625,30890,63775
07/23/1987,337.875,340.875,333.875,336.125,8980,30035
07/24/1987,334.375,340.875,333.375,338.375,8735,29800
07/27/1987,344.875,347.875,341.875,345.875,7475,28910
07/28/1987,350.875,356.375,350.375,353.625,10225,29180
07/29/1987,359.875,359.875,341.375,341.875,8625,29515
07/30/1987,343.875,347.375,341.875,342.375,13120,30270
07/31/1987,344.875,347.875,342.875,343.375,7925,28590
08/03/1987,345.375,346.875,319.875,328.125,7410,28945
08/04/1987,327.875,328.875,320.875,321.125,6395,28180
08/05/1987,321.875,325.125,318.875,324.125,7610,26745
08/06/1987,322.875,324.625,318.875,319.125,9635,27750
08/07/1987,316.375,320.625,315.375,319.625,11895,28670
08/10/1987,318.875,321.875,317.375,319.875,8120,27420
08/11/1987,321.375,323.875,320.375,323.125,5010,26465
08/12/1987,313.875,324.375,313.875,323.125,16170,26905
08/13/1987,323.375,327.875,319.875,319.875,15960,28010
08/14/1987,316.875,324.875,316.875,324.875,5450,27715
08/17/1987,324.875,327.375,323.375,327.375,6305,27085
08/18/1987,327.875,329.375,325.875,327.125,9450,25490
08/19/1987,327.875,331.875,326.375,331.125,11385,24375
08/20/1987,330.875,333.625,328.625,329.125,7015,23825
08/21/1987,328.875,335.875,327.375,334.625,12895,24600
08/24/1987,331.625,333.125,328.625,331.875,44885,256370
08/25/1987,332.125,334.875,329.875,333.125,44005,255135
08/26/1987,335.625,337.625,334.125,335.875,60545,253280
08/27/1987,337.625,337.625,333.125,337.125,63550,252595
08/28/1987,336.625,336.625,330.125,330.375,85290,251085
08/31/1987,329.625,330.125,326.125,327.375,62710,248345
09/01/1987,326.875,329.125,326.125,327.375,43410,248670
09/02/1987,329.125,334.625,328.375,333.875,58135,244885
09/03/1987,333.625,337.625,332.625,334.875,76180,244715
09/04/1987,335.625,339.625,334.125,338.625,67685,246310
09/08/1987,336.625,344.625,336.125,343.625,107215,243830
09/09/1987,344.625,347.125,340.625,342.625,82475,240725
09/10/1987,341.125,348.625,340.625,348.375,72835,238260
09/11/1987,351.125,353.125,347.625,352.125,109470,239295
09/14/1987,349.125,356.625,348.625,355.625,95675,229835
09/15/1987,355.625,358.125,349.125,350.125,93520,226335
09/16/1987,350.125,361.125,348.875,358.125,126500,216445
09/17/1987,357.125,361.125,355.125,355.875,95075,207480
09/18/1987,356.625,361.125,354.625,356.375,77520,212780
09/21/1987,354.125,356.375,351.875,352.875,75470,216830
09/22/1987,352.125,352.125,349.375,350.125,69055,212930
09/23/1987,348.125,353.875,347.125,352.125,85880,219400
09/24/1987,352.125,352.625,348.125,348.375,61690,217485
09/25/1987,348.125,350.375,345.125,345.375,107065,222050
09/28/1987,346.125,351.625,345.125,349.125,96720,226940
09/29/1987,349.875,355.125,347.625,354.125,94050,228170
09/30/1987,354.125,356.875,352.625,355.125,96655,225280
10/01/1987,360.125,368.625,360.125,367.625,159870,234595
10/02/1987,367.625,371.625,364.125,364.375,139080,240870
10/05/1987,363.125,366.625,362.125,362.875,94635,249495
10/06/1987,362.625,363.625,360.125,360.875,84185,244795
10/07/1987,359.625,367.875,359.375,365.625,104480,242635
10/08/1987,364.625,368.125,363.625,366.375,75465,238040
10/09/1987,373.125,373.125,360.125,363.375,127625,237595
10/12/1987,360.125,363.125,357.125,358.625,85925,236125
10/13/1987,359.125,365.125,358.125,363.625,80065,236980
10/14/1987,366.125,371.125,366.125,368.625,105595,230530
10/15/1987,369.125,370.625,364.125,365.875,98435,228165
10/16/1987,365.125,367.125,363.125,366.875,67260,225070
10/19/1987,371.125,372.125,336.875,346.625,177025,208695
10/20/1987,354.125,360.625,343.625,358.125,184190,184480
10/21/1987,358.625,362.125,357.125,358.375,84360,175440
10/22/1987,353.125,360.125,350.625,359.625,107520,169815
10/23/1987,358.625,365.125,358.125,362.625,58040,148795
10/26/1987,360.625,361.125,350.625,360.625,50895,156530
10/27/1987,364.125,366.625,359.125,362.125,56280,160725
10/28/1987,360.125,363.625,358.125,358.625,67670,165095
10/29/1987,358.125,358.875,353.625,355.375,87165,176090
10/30/1987,355.375,359.625,355.125,355.625,76695,176735
11/02/1987,353.625,356.375,349.625,350.875,70555,176780
11/03/1987,349.625,350.625,345.625,346.875,94765,176345
11/04/1987,345.625,351.625,345.625,351.375,75880,177210
11/05/1987,352.125,365.125,352.125,360.125,127535,181325
11/06/1987,359.625,366.125,359.125,365.625,80550,189175
11/09/1987,369.125,369.625,365.625,367.375,91680,200585
11/10/1987,367.125,371.625,365.375,369.375,101165,205350
11/11/1987,369.125,376.375,367.125,367.625,127795,216420
11/12/1987,371.125,376.125,366.625,375.625,77910,220890
11/13/1987,379.625,394.125,378.625,383.875,165455,238250
11/16/1987,383.625,383.625,379.625,380.875,95455,227685
11/17/1987,382.125,388.625,377.125,388.125,126850,238865
11/18/1987,390.125,390.125,384.375,384.875,92350,237840
11/19/1987,383.625,393.625,381.625,392.625,94800,239770
11/20/1987,399.125,407.125,395.625,406.625,138650,250435
11/23/1987,403.125,407.625,400.125,403.375,76970,251325
11/24/1987,401.125,411.625,397.375,411.125,120950,251650
11/25/1987,410.625,414.875,407.625,414.125,95310,253785
11/27/1987,417.625,427.625,417.125,424.875,97780,257490
11/30/1987,421.125,422.625,408.125,419.375,142595,252075
12/01/1987,420.625,428.625,416.625,427.125,125595,254165
12/02/1987,428.625,428.625,409.125,415.125,135875,244680
12/03/1987,410.125,415.125,399.625,414.625,149600,238770
12/04/1987,413.125,416.625,400.375,401.125,106860,231995
12/07/1987,398.125,406.125,392.625,403.875,91870,228125
12/08/1987,405.125,407.625,396.125,401.375,101175,219280
12/09/1987,402.125,407.875,398.125,404.875,75955,213295
12/10/1987,403.625,413.625,402.625,412.625,93700,208675
12/11/1987,411.125,412.625,403.125,404.125,88485,207360
12/14/1987,405.125,408.125,402.125,402.875,70935,198620
12/15/1987,405.125,405.125,394.875,397.625,69355,185455
12/16/1987,395.125,398.625,392.125,395.125,57140,171820
12/17/1987,391.625,403.625,389.125,403.375,64285,165250
12/18/1987,401.125,408.125,401.125,406.625,53160,153155
12/21/1987,409.125,416.125,408.125,415.875,53615,140680
12/22/1987,412.125,416.375,412.125,413.125,45185,128220
12/23/1987,412.125,422.125,410.875,421.625,79205,247840
12/24/1987,421.625,424.125,417.625,418.375,49620,247380
12/28/1987,424.125,425.125,406.125,406.625,103550,250870
12/29/1987,406.125,413.625,403.125,413.375,74275,250505
12/30/1987,412.125,418.125,409.625,417.125,83205,257295
12/31/1987,417.625,418.875,413.125,417.875,57440,264020
01/04/1988,416.625,431.125,415.125,428.125,162055,292850
01/05/1988,426.625,430.875,423.375,424.375,126415,297785
01/06/1988,426.125,437.125,425.625,436.625,133815,309190
01/07/1988,436.125,440.625,428.625,429.625,169690,307665
01/08/1988,431.125,436.125,421.125,435.125,164230,294740
01/11/1988,432.125,435.125,421.125,426.125,156980,298740
01/12/1988,423.625,429.125,415.125,415.625,176180,288840
01/13/1988,415.125,425.625,414.125,424.625,131000,280165
01/14/1988,423.625,427.125,421.625,423.625,91310,272005
01/15/1988,440.125,444.625,433.125,434.125,185220,278345
01/18/1988,430.125,435.625,428.125,433.375,148165,270745
01/19/1988,431.125,437.625,425.625,432.625,144225,264420
01/20/1988,433.125,438.125,426.625,429.125,126385,255105
01/21/1988,426.125,429.125,424.125,426.875,102295,253055
01/22/1988,425.625,436.125,424.625,434.875,103965,254305
01/25/1988,438.625,441.125,432.625,433.875,89740,254825
01/26/1988,433.125,435.125,423.125,424.625,132420,250965
01/27/1988,422.625,426.875,417.125,417.875,121125,242185
01/28/1988,419.125,420.625,408.125,408.875,136680,230355
01/29/1988,407.125,414.125,404.125,412.625,133880,220770
02/01/1988,409.625,415.125,407.625,411.375,79885,213280
02/02/1988,410.125,411.125,399.125,400.125,128820,212625
02/03/1988,405.125,408.625,397.625,406.125,136515,209530
02/04/1988,406.625,414.625,404.125,414.125,101360,204985
02/05/1988,414.125,417.125,408.625,411.625,102010,198385
02/08/1988,410.125,412.625,407.125,408.875,70450,192405
02/09/1988,406.625,413.375,405.125,412.875,84800,191965
02/10/1988,413.375,417.125,410.125,415.875,83185,188975
02/11/1988,416.625,424.625,416.625,424.125,100725,192000
02/12/1988,423.625,432.125,419.125,430.625,130040,180995
02/16/1988,427.125,429.375,423.125,423.625,72590,174370
02/17/1988,424.125,438.125,421.375,436.625,135215,169855
02/18/1988,432.125,437.625,428.625,431.625,110860,152395
02/19/1988,433.125,448.125,429.625,434.125,110655,153065
02/22/1988,436.125,440.375,429.125,430.375,70695,136035
02/23/1988,426.625,430.625,416.125,424.125,152475,191340
02/24/1988,426.125,427.625,420.625,426.125,102745,190635
02/25/1988,423.125,428.125,419.125,420.375,112590,197600
02/26/1988,419.125,426.625,417.125,426.125,104660,201570
02/29/1988,427.125,436.125,425.125,434.625,120605,203750
03/01/1988,434.125,436.125,431.625,433.625,88010,207830
03/02/1988,434.625,434.875,428.125,428.625,124110,210950
03/03/1988,427.625,429.625,420.125,421.125,144395,214930
03/04/1988,420.125,420.125,410.125,411.625,179050,214660
03/07/1988,411.625,415.875,410.125,411.625,89955,211170
03/08/1988,414.625,417.875,413.125,415.875,86910,211060
03/09/1988,416.125,417.125,404.625,405.375,114755,206865
03/10/1988,406.625,409.375,400.125,402.375,114680,197845
03/11/1988,402.125,408.125,400.875,407.125,76325,195885
03/14/1988,407.625,415.125,407.625,414.875,84045,195660
03/15/1988,415.625,415.625,411.625,414.875,58455,193725
03/16/1988,416.125,416.625,409.625,411.375,71385,192360
03/17/1988,411.125,426.125,411.125,425.875,135440,194730
03/18/1988,424.125,428.625,420.125,422.625,104240,187785
03/21/1988,426.125,432.625,424.625,429.875,133055,187740
03/22/1988,428.125,436.125,427.125,435.125,102850,190105
03/23/1988,435.125,436.625,428.625,431.875,99635,188120
03/24/1988,432.625,444.125,429.625,441.375,120120,193720
03/25/1988,440.125,444.125,438.125,440.625,99225,193455
03/28/1988,441.125,448.125,439.125,447.875,88530,195060
03/29/1988,445.625,446.625,442.125,442.375,64445,190760
03/30/1988,441.125,443.125,436.625,441.125,75160,186230
03/31/1988,440.625,446.125,439.375,445.625,47420,181150
04/04/1988,463.125,470.125,457.125,460.875,139280,182950
04/05/1988,458.125,464.125,454.625,462.875,100580,184610
04/06/1988,461.625,467.625,457.125,459.375,109635,184055
04/07/1988,457.625,466.125,453.875,465.125,75020,182045
04/08/1988,468.125,471.125,460.125,470.125,60925,177155
04/11/1988,471.125,475.125,469.375,474.125,48475,167515
04/12/1988,470.625,472.125,466.125,471.375,33490,163120
04/13/1988,471.125,473.125,467.125,467.625,36835,161655
04/14/1988,465.125,470.125,458.375,469.625,55360,159060
04/15/1988,468.625,469.625,450.125,454.625,77365,145550
04/18/1988,454.625,459.125,451.625,458.125,36855,139990
04/19/1988,457.125,464.625,457.125,464.125,30270,137670
04/20/1988,461.625,464.375,458.625,458.875,46250,129485
04/21/1988,453.125,454.625,450.125,451.625,37300,127640
04/22/1988,449.625,456.875,449.125,455.625,35530,125285
04/25/1988,455.875,456.875,450.375,451.125,58930,234890
04/26/1988,445.875,468.875,445.875,467.875,125280,241890
04/27/1988,464.875,469.375,462.875,468.375,106735,247975
04/28/1988,466.875,471.625,465.875,468.375,91495,259230
04/29/1988,466.875,480.875,466.375,480.375,107935,264370
05/02/1988,481.875,488.375,477.375,480.375,91645,268360
05/03/1988,480.375,484.875,477.875,479.375,67795,267795
05/04/1988,477.875,478.875,473.875,476.125,81805,274195
05/05/1988,475.875,484.875,474.375,480.375,91710,276780
05/06/1988,481.875,486.375,481.875,484.625,84615,276220
05/09/1988,480.875,493.375,479.875,492.625,110680,282950
05/10/1988,493.875,499.875,491.375,498.875,98435,282745
05/11/1988,506.875,509.875,501.875,505.625,134925,282450
05/12/1988,499.875,503.375,497.375,498.125,82265,278195
05/13/1988,495.875,510.375,495.375,509.625,94280,280220
05/16/1988,526.875,539.625,526.875,538.625,141440,276670
05/17/1988,538.875,542.375,531.875,540.875,101120,270275
05/18/1988,535.875,551.375,532.875,548.375,129170,275035
05/19/1988,556.875,576.625,548.875,549.875,156465,277895
05/20/1988,549.875,561.875,546.375,560.625,93750,283505
05/23/1988,539.875,548.375,532.875,539.375,96050,285780
05/24/1988,542.375,566.875,541.375,565.375,110835,286405
05/25/1988,565.875,572.375,538.875,540.875,138220,277775
05/26/1988,538.875,546.375,526.375,535.875,123835,264745
05/27/1988,543.875,553.875,541.875,549.875,73750,267180
05/31/1988,579.875,579.875,577.875,579.875,48585,271020
06/01/1988,579.875,587.375,572.375,583.625,119400,277450
06/02/1988,582.875,606.875,580.875,600.875,133175,286165
06/03/1988,612.875,630.875,612.875,630.875,113380,281685
06/06/1988,660.875,660.875,660.875,660.875,34755,287470
06/07/1988,690.875,690.875,647.875,663.875,148300,295720
06/08/1988,648.875,661.875,640.875,642.375,112075,287500
06/09/1988,641.875,670.875,632.875,667.875,101825,283155
06/10/1988,681.875,695.875,637.875,665.875,135195,277195
06/13/1988,674.875,674.875,643.875,658.875,75960,264335
06/14/1988,662.875,679.875,659.875,671.875,85365,255345
06/15/1988,696.875,701.875,694.875,701.875,66905,243670
06/16/1988,731.875,731.875,715.875,723.375,105095,243910
06/17/1988,718.875,753.375,711.875,753.375,118835,247080
06/20/1988,783.375,783.375,783.375,783.375,54230,205950
06/21/1988,828.375,828.375,802.875,828.375,88545,194595
06/22/1988,811.875,842.875,797.875,836.375,105725,180790
06/23/1988,842.875,882.375,811.875,814.375,73190,117940
06/24/1988,798.875,820.875,792.875,813.875,50905,116355
06/27/1988,843.875,843.875,843.875,843.875,22435,119195
06/28/1988,840.875,845.875,798.875,798.875,74855,136565
06/29/1988,753.875,753.875,753.875,753.875,38870,141320
06/30/1988,753.875,793.875,748.875,778.375,71675,151075
07/01/1988,793.875,799.875,776.875,780.375,62405,155770
07/05/1988,788.875,788.875,750.375,750.375,61350,154110
07/06/1988,753.875,776.875,721.875,775.375,84495,152145
07/07/1988,778.875,779.875,745.375,745.375,58225,149475
07/08/1988,721.875,751.875,706.875,710.875,68370,145785
07/11/1988,678.875,678.875,665.875,665.875,36955,137465
07/12/1988,667.875,683.875,658.875,673.375,64780,138715
07/13/1988,703.375,703.375,703.375,703.375,29365,132690
07/14/1988,748.375,748.375,748.375,748.375,24825,132645
07/15/1988,745.875,781.875,745.875,780.375,76975,140965
07/18/1988,735.375,735.375,735.375,735.375,19610,138245
07/19/1988,690.375,690.375,690.375,690.375,28155,138175
07/20/1988,657.875,668.875,645.375,645.375,59985,134975
07/21/1988,644.875,646.875,608.875,631.375,73585,130695
07/22/1988,636.875,639.875,617.875,619.375,60505,137560
07/25/1988,609.375,612.375,589.375,589.375,14780,49130
07/26/1988,549.375,566.375,544.375,544.375,25780,51900
07/27/1988,556.375,569.375,535.375,544.375,31860,61945
07/28/1988,549.375,557.375,531.375,532.875,54810,81680
07/29/1988,539.375,562.875,538.375,562.875,39320,84805
08/01/1988,607.875,607.875,607.875,607.875,36895,89240
08/02/1988,639.375,647.375,625.375,625.875,46540,88540
08/03/1988,627.375,631.375,610.875,624.875,42050,85195
08/04/1988,637.375,654.875,637.375,651.875,39750,86310
08/05/1988,661.375,671.375,653.875,666.875,42905,85140
08/08/1988,644.375,646.375,636.875,636.875,26790,82520
08/09/1988,642.375,647.375,633.375,645.125,25880,82570
08/10/1988,645.375,657.375,643.125,654.125,23915,82380
08/11/1988,656.375,657.375,641.375,642.375,28920,80905
08/12/1988,672.375,672.375,629.375,630.375,30670,80070
08/15/1988,650.375,660.375,649.375,660.375,22950,80700
08/16/1988,664.375,676.375,651.375,653.375,35935,76370
08/17/1988,648.375,670.375,641.375,668.375,29955,75715
08/18/1988,669.375,672.375,660.875,667.625,20980,71775
08/19/1988,668.375,668.375,654.375,655.375,21940,65900
08/22/1988,642.375,642.375,625.375,625.375,16615,62815
08/23/1988,618.875,629.375,588.875,591.375,197815,323850
08/24/1988,595.875,624.875,584.875,617.875,207850,331120
08/25/1988,618.875,626.875,609.875,619.875,168750,328420
08/26/1988,619.375,623.875,613.875,617.875,113580,328605
08/29/1988,612.875,612.875,593.875,611.375,161730,323640
08/30/1988,611.875,632.875,610.875,632.125,170320,330435
08/31/1988,629.875,642.375,627.375,640.375,173795,333765
09/01/1988,648.875,660.875,648.875,654.375,188375,335925
09/02/1988,653.875,659.875,648.375,658.875,116235,336055
09/06/1988,662.875,675.875,660.875,673.375,174600,340235
09/07/1988,670.875,677.875,658.375,669.875,207150,338940
09/08/1988,665.875,678.875,659.875,678.375,164575,338230
09/09/1988,671.875,675.875,656.875,664.375,164615,332965
09/12/1988,660.875,662.375,653.375,654.875,92635,325320
09/13/1988,642.875,671.875,638.875,661.875,234930,332565
09/14/1988,661.875,670.875,659.875,666.375,148500,333885
09/15/1988,662.875,676.375,655.875,658.375,185280,334755
09/16/1988,655.875,656.875,630.875,632.375,173415,327995
09/19/1988,623.875,624.875,602.375,603.875,220745,310035
09/20/1988,605.875,612.875,599.875,603.875,150695,307365
09/21/1988,607.875,612.875,607.375,610.375,87030,306410
09/22/1988,612.875,615.875,587.875,614.875,260425,307560
09/23/1988,614.375,616.875,604.875,605.375,107590,305445
09/26/1988,590.875,594.875,577.875,579.125,157865,308345
09/27/1988,577.875,587.375,571.875,582.875,154015,310230
09/28/1988,584.875,593.875,580.875,585.375,132895,306015
09/29/1988,583.875,586.375,573.875,580.875,133875,304700
09/30/1988,580.875,590.875,579.375,585.875,121755,304270
10/03/1988,579.875,597.375,578.875,589.875,158290,301590
10/04/1988,589.875,602.875,589.875,601.875,165320,303960
10/05/1988,601.875,603.375,594.375,595.875,146675,298190
10/06/1988,583.875,587.875,575.875,585.625,197110,298710
10/07/1988,581.875,582.875,561.875,562.875,187160,292515
10/10/1988,566.375,569.375,561.375,564.625,112735,295040
10/11/1988,564.875,569.875,561.875,566.375,96370,288045
10/12/1988,565.875,567.875,561.875,563.125,92575,276560
10/13/1988,567.875,586.875,563.875,584.875,184775,279205
10/14/1988,577.875,583.875,573.875,576.875,136270,274420
10/17/1988,576.875,584.875,573.875,583.625,112330,270115
10/18/1988,584.875,588.875,576.875,578.375,153850,263980
10/19/1988,576.375,579.875,571.375,579.375,148785,253325
10/20/1988,577.875,578.875,556.875,557.375,169490,245850
10/21/1988,558.875,560.875,546.875,547.625,180475,234265
10/24/1988,545.375,545.375,527.875,538.375,69540,167420
10/25/1988,540.875,542.875,532.875,534.375,60140,173985
10/26/1988,533.875,544.625,525.875,541.875,85430,186205
10/27/1988,539.875,542.875,531.875,532.875,87650,206365
10/28/1988,528.875,544.875,526.875,543.875,170535,226540
10/31/1988,544.875,552.875,544.875,547.125,155665,230235
11/01/1988,547.125,551.125,542.375,548.125,130470,227975
11/02/1988,553.875,570.875,552.375,563.375,254150,227980
11/03/1988,566.875,569.375,558.875,562.125,147755,228145
11/04/1988,575.875,576.875,552.875,561.875,234495,235930
11/07/1988,557.875,559.875,547.875,559.125,143375,226895
11/08/1988,561.875,567.625,555.875,567.125,153720,228660
11/09/1988,564.875,567.375,561.375,566.125,122505,226940
11/10/1988,562.875,573.375,538.875,540.875,230570,233525
11/11/1988,539.875,544.375,523.875,530.375,170955,232370
11/14/1988,525.875,532.875,515.875,529.375,189325,237165
11/15/1988,529.875,531.875,514.875,515.875,191630,235105
11/16/1988,516.375,522.625,512.875,515.875,144650,236455
11/17/1988,514.875,514.875,489.875,491.875,227720,233035
11/18/1988,493.875,500.375,486.875,488.875,131125,230500
11/21/1988,490.875,504.875,488.375,504.125,121430,226215
11/22/1988,505.875,511.875,501.375,508.625,119805,221195
11/23/1988,508.875,513.875,505.875,513.125,79765,216285
11/25/1988,515.875,524.375,515.875,523.625,72320,215110
11/28/1988,521.875,521.875,501.875,507.375,130985,219345
11/29/1988,504.875,512.875,496.875,511.625,174055,223305
11/30/1988,513.875,522.375,508.875,521.625,151930,218600
12/01/1988,521.875,521.875,509.375,515.875,158240,220030
12/02/1988,514.375,527.875,510.375,526.625,163045,219705
12/05/1988,527.875,530.375,513.875,514.625,154735,218830
12/06/1988,512.875,532.875,510.875,531.125,180275,213490
12/07/1988,528.875,534.375,523.375,525.875,145170,210285
12/08/1988,530.875,540.875,526.875,531.375,148185,207365
12/09/1988,529.375,535.125,525.375,531.375,100160,203755
12/12/1988,527.375,531.375,523.375,527.125,98170,200370
12/13/1988,524.875,524.875,515.875,523.375,133375,196065
12/14/1988,522.875,536.875,521.875,536.125,76865,185820
12/15/1988,532.875,539.375,529.875,533.375,68910,179135
12/16/1988,530.875,545.875,530.875,544.375,90065,160135
12/19/1988,546.875,551.875,540.375,551.375,70790,145905
12/20/1988,549.875,549.875,540.875,544.375,59995,130760
12/21/1988,530.875,556.875,530.875,553.375,68065,120055
12/22/1988,553.875,556.375,549.375,550.125,42895,110895
12/23/1988,552.875,557.125,548.125,554.375,57720,224030
12/27/1988,555.125,556.625,551.125,554.375,73790,221790
12/28/1988,550.125,558.125,547.625,548.375,132090,227460
12/29/1988,549.125,552.625,545.625,546.625,106595,238105
12/30/1988,547.625,563.125,547.625,562.375,106565,253050
01/03/1989,563.125,572.125,557.125,557.625,198260,257660
01/04/1989,558.125,575.125,556.625,570.125,209980,269040
01/05/1989,565.125,575.625,565.125,567.375,183925,274270
01/06/1989,568.125,575.875,568.125,572.625,163740,281990
01/09/1989,572.125,575.625,560.125,560.625,194185,275990
01/10/1989,559.125,566.625,557.125,558.125,168790,267505
01/11/1989,559.625,561.125,550.625,552.875,129115,258430
01/12/1989,553.125,555.125,549.625,552.625,105780,257140
01/13/1989,553.625,559.125,553.625,558.375,93505,256825
01/16/1989,548.125,548.125,528.375,528.375,167695,248455
01/17/1989,529.125,529.625,508.125,513.875,238955,242595
01/18/1989,514.625,518.125,498.625,514.125,213790,228120
01/19/1989,513.125,516.125,502.625,504.375,131425,222415
01/20/1989,501.125,501.625,487.125,493.625,179925,220625
01/23/1989,494.125,500.125,490.125,498.625,99200,220465
01/24/1989,503.125,512.125,502.125,510.625,124135,217705
01/25/1989,507.625,508.625,491.125,492.375,136675,216020
01/26/1989,494.125,511.125,483.625,504.375,217155,224565
01/27/1989,502.125,506.625,494.125,497.125,130810,207105
01/30/1989,494.125,507.125,493.625,503.625,104870,207890
01/31/1989,508.125,517.125,508.125,515.875,143650,203625
02/01/1989,515.125,520.625,508.125,510.625,149180,195550
02/02/1989,509.125,510.625,504.625,507.375,108345,193530
02/03/1989,507.125,514.125,504.875,513.625,100950,191370
02/06/1989,512.125,512.125,496.125,497.375,125550,180605
02/07/1989,496.125,502.125,494.625,500.625,81600,177215
02/08/1989,498.125,502.125,484.625,489.125,180595,177875
02/09/1989,487.625,491.125,485.625,489.125,90925,174050
02/10/1989,488.125,493.625,475.125,478.125,139105,171170
02/13/1989,471.125,475.625,465.125,467.125,141985,167475
02/14/1989,469.125,481.125,468.625,478.375,142305,168230
02/15/1989,476.125,482.625,473.625,481.625,101785,167075
02/16/1989,481.125,483.625,469.125,470.375,119515,163035
02/17/1989,468.125,493.125,465.125,489.125,184900,155405
02/21/1989,483.125,490.125,480.125,489.625,62370,141320
02/22/1989,488.125,500.625,486.125,499.125,73285,126705
02/23/1989,496.875,502.875,493.875,499.875,120695,176040
02/24/1989,499.875,506.875,496.375,500.625,138760,183715
02/27/1989,501.375,501.375,496.375,499.125,92300,193210
02/28/1989,500.875,506.875,500.375,505.375,127955,203765
03/01/1989,501.875,503.375,491.875,492.875,137005,210380
03/02/1989,492.875,514.875,490.375,513.375,143110,217905
03/03/1989,513.875,516.375,508.875,510.375,113905,218250
03/06/1989,510.375,516.375,506.375,515.125,143595,229840
03/07/1989,513.875,515.125,507.375,508.875,103045,231255
03/08/1989,508.875,508.875,495.875,498.375,148155,224465
03/09/1989,498.375,512.375,498.375,508.375,135010,228755
03/10/1989,508.875,519.875,498.375,500.875,199175,231505
03/13/1989,500.875,514.875,499.875,513.875,123370,229365
03/14/1989,513.875,516.625,506.875,513.375,126095,231080
03/15/1989,514.875,514.875,509.375,511.875,84480,226355
03/16/1989,511.875,514.125,507.875,512.125,81330,227145
03/17/1989,515.375,517.875,501.875,515.375,153740,223370
03/20/1989,515.875,524.375,511.875,522.125,162880,229450
03/21/1989,522.375,526.375,515.375,515.875,149240,228770
03/22/1989,513.875,524.375,512.375,523.875,136805,228675
03/23/1989,521.875,524.875,515.875,516.375,125440,227300
03/27/1989,513.875,514.875,499.875,500.375,127335,221415
03/28/1989,498.875,501.375,492.875,494.625,148565,213115
03/29/1989,494.375,497.375,492.375,492.875,78060,213465
03/30/1989,491.875,492.375,465.875,468.875,167505,203510
03/31/1989,468.875,474.875,464.875,470.125,126295,199780
04/03/1989,461.875,461.875,440.125,441.875,165605,197070
04/04/1989,446.875,451.375,445.875,446.625,106495,194390
04/05/1989,442.875,451.375,440.875,446.875,116825,193910
04/06/1989,446.875,449.875,440.375,445.875,122665,190585
04/07/1989,445.875,448.375,442.375,443.625,80885,181445
04/10/1989,442.375,456.375,436.375,450.875,145145,180775
04/11/1989,449.875,453.875,449.125,452.375,70015,172995
04/12/1989,456.875,461.875,455.875,459.375,93295,168360
04/13/1989,458.375,461.375,454.125,458.875,87985,164715
04/14/1989,459.875,468.875,459.875,464.875,105400,161260
04/17/1989,466.875,485.875,466.875,479.125,133925,150955
04/18/1989,473.875,480.875,472.375,480.375,64685,144100
04/19/1989,482.875,490.375,465.875,476.875,101110,141445
04/20/1989,478.875,484.875,474.375,479.375,63585,138130
04/21/1989,487.875,492.875,484.875,491.875,74205,138070
04/24/1989,476.875,484.375,470.875,476.375,145515,186870
04/25/1989,472.875,475.375,462.375,463.125,153145,193930
04/26/1989,465.875,470.625,462.875,468.875,113345,198280
04/27/1989,470.875,472.375,460.875,461.875,146105,203890
04/28/1989,454.875,457.375,451.875,456.375,119865,200285
05/01/1989,459.875,471.875,459.625,471.375,131765,204130
05/02/1989,467.875,470.375,463.875,467.875,95545,209790
05/03/1989,467.875,479.875,467.375,479.125,138980,222890
05/04/1989,479.875,483.375,475.375,478.625,124305,222995
05/05/1989,477.875,485.375,477.375,484.375,93110,223785
05/08/1989,482.875,484.375,478.875,480.125,113850,228855
05/09/1989,484.875,484.875,469.875,480.125,185635,233920
05/10/1989,482.875,482.875,474.875,475.375,90310,233610
05/11/1989,470.875,470.875,464.875,465.375,124510,228845
05/12/1989,467.875,474.875,463.875,469.375,111050,234100
05/15/1989,473.375,474.375,459.875,460.375,140915,233490
05/16/1989,460.375,460.375,440.875,441.875,180790,225530
05/17/1989,442.875,445.875,433.875,439.625,153255,227875
05/18/1989,439.625,448.875,438.375,447.875,72545,225435
05/19/1989,446.875,450.875,443.875,447.875,77725,225885
05/22/1989,441.875,441.875,417.875,420.125,119355,220780
05/23/1989,421.375,430.875,420.125,426.375,118245,217990
05/24/1989,418.875,433.875,415.625,424.125,155070,213150
05/25/1989,425.875,428.875,424.875,428.375,75785,208625
05/26/1989,431.875,439.875,430.375,437.875,99500,206770
05/30/1989,429.875,444.875,425.375,443.875,132905,206230
05/31/1989,447.875,448.875,436.375,440.875,144515,200485
06/01/1989,437.875,439.375,427.375,434.875,124715,195555
06/02/1989,437.875,438.875,431.875,433.375,68045,191775
06/05/1989,431.875,437.875,425.375,432.375,84205,189155
06/06/1989,430.875,441.875,430.875,440.875,78485,183560
06/07/1989,440.875,440.875,434.875,437.875,60685,179235
06/08/1989,439.875,447.375,439.375,440.875,79645,178490
06/09/1989,441.875,443.375,427.125,429.375,81110,170705
06/12/1989,425.875,427.375,415.875,419.875,74965,164265
06/13/1989,422.875,431.875,421.125,427.875,64465,159075
06/14/1989,433.875,457.875,433.875,456.375,76090,155965
06/15/1989,453.875,464.875,451.875,460.875,99480,150725
06/16/1989,462.875,467.375,454.875,459.875,62120,144020
06/19/1989,465.875,486.875,464.875,475.375,70010,138070
06/20/1989,473.875,477.375,462.375,463.125,61025,131265
06/21/1989,462.875,470.375,458.875,465.375,60880,126285
06/22/1989,467.875,471.375,446.875,450.375,63850,122405
06/23/1989,454.625,459.375,449.625,457.875,17325,63215
06/26/1989,446.125,453.125,440.625,451.125,25190,66990
06/27/1989,450.125,459.625,449.125,459.125,24550,68875
06/28/1989,458.125,464.125,453.125,454.625,25800,69330
06/29/1989,454.625,457.125,446.625,449.375,34415,73270
06/30/1989,451.125,462.125,451.125,461.625,29315,77335
07/03/1989,461.125,470.125,458.625,467.625,26770,80030
07/05/1989,490.125,497.625,489.125,497.625,43755,82520
07/06/1989,498.125,503.125,487.125,487.625,42915,81380
07/07/1989,488.625,493.625,479.625,485.125,43845,83615
07/10/1989,483.125,485.125,455.125,456.625,43010,83580
07/11/1989,453.125,456.625,441.125,443.625,51440,87420
07/12/1989,425.125,437.125,415.125,417.625,69955,80490
07/13/1989,423.125,439.125,422.125,435.125,48635,77490
07/14/1989,435.125,444.125,428.625,443.375,36140,77915
07/17/1989,430.125,430.125,413.375,415.375,47195,80890
07/18/1989,415.125,433.125,415.125,427.125,62980,80345
07/19/1989,433.125,451.125,433.125,440.625,60995,81495
07/20/1989,439.125,446.125,423.125,434.375,66165,79635
07/21/1989,433.625,433.625,423.125,426.875,41025,81815
07/24/1989,426.125,426.125,414.125,414.875,16805,55915
07/25/1989,415.625,419.125,410.125,411.625,15590,59030
07/26/1989,416.625,420.625,409.625,411.875,17025,63830
07/27/1989,411.625,418.625,411.625,416.125,17645,66975
07/28/1989,416.625,417.625,403.125,403.875,21900,71225
07/31/1989,389.625,395.625,387.125,387.625,21645,72585
08/01/1989,389.625,392.625,384.125,386.875,24165,68290
08/02/1989,384.625,387.625,380.875,382.875,18875,68850
08/03/1989,378.625,378.625,366.625,368.375,33640,62595
08/04/1989,370.625,386.125,370.625,380.875,31670,58920
08/07/1989,381.625,390.625,381.625,385.125,11375,56750
08/08/1989,386.625,386.625,368.625,370.125,15565,56885
08/09/1989,369.625,377.625,369.625,376.125,14875,57690
08/10/1989,379.625,383.625,378.125,379.875,13635,59285
08/11/1989,404.625,405.625,392.625,397.125,21665,57955
08/14/1989,386.625,386.625,373.125,376.625,15765,56935
08/15/1989,382.625,391.625,382.125,390.625,17805,54500
08/16/1989,392.625,395.125,378.625,380.125,19050,54665
08/17/1989,383.625,385.125,377.625,383.625,15585,54690
08/18/1989,388.625,392.625,379.625,383.625,17070,56945
08/21/1989,379.625,395.625,376.125,393.625,16320,54870
08/22/1989,390.625,403.125,388.625,402.625,21220,54760
08/23/1989,397.125,405.625,396.125,397.625,116425,235865
08/24/1989,394.125,399.125,392.125,395.625,80875,238025
08/25/1989,395.625,395.625,381.125,382.125,114180,234615
08/28/1989,378.125,381.625,372.625,380.125,91650,236495
08/29/1989,383.625,387.125,379.125,385.625,97040,234785
08/30/1989,386.125,387.625,382.625,383.875,52735,230665
08/31/1989,385.125,398.125,383.875,393.625,125235,234535
09/01/1989,394.125,394.125,384.125,385.125,87755,235230
09/05/1989,382.125,387.125,380.125,382.625,78865,236825
09/06/1989,383.125,390.125,380.375,387.875,90310,236485
09/07/1989,393.125,400.125,391.625,395.125,123195,239575
09/08/1989,395.125,402.125,393.125,400.625,94330,246300
09/11/1989,400.125,404.125,396.125,397.125,87745,249655
09/12/1989,394.625,395.625,390.625,391.625,80540,249130
09/13/1989,393.625,398.125,379.125,381.125,184230,256380
09/14/1989,382.125,384.125,378.125,382.375,94685,256940
09/15/1989,381.125,385.125,378.875,382.625,77500,255020
09/18/1989,379.125,379.125,373.125,374.625,109870,258505
09/19/1989,372.625,379.125,371.125,374.625,99040,254835
09/20/1989,378.125,383.125,378.125,381.625,80970,254180
09/21/1989,382.625,389.625,381.125,388.875,125040,263205
09/22/1989,387.125,389.625,374.125,380.375,123005,263690
09/25/1989,379.125,382.125,374.625,378.625,109230,264545
09/26/1989,375.625,382.125,372.125,372.375,161580,266650
09/27/1989,374.125,375.625,370.125,371.375,102515,263360
09/28/1989,374.125,380.875,373.125,376.625,127035,264850
09/29/1989,371.125,380.125,370.125,374.125,145310,263775
10/02/1989,381.125,394.625,381.125,383.125,193915,267700
10/03/1989,380.125,384.125,378.125,382.375,102340,261395
10/04/1989,382.125,388.125,382.125,382.625,90975,255850
10/05/1989,381.625,385.375,378.125,380.125,126200,257040
10/06/1989,380.625,380.625,373.125,373.625,107715,253095
10/09/1989,372.125,372.125,362.125,362.875,108940,257400
10/10/1989,362.125,363.125,356.875,358.375,119405,248080
10/11/1989,363.125,363.125,357.125,358.375,82495,249120
10/12/1989,359.625,362.125,358.125,358.625,83615,249375
10/13/1989,357.625,364.625,349.125,350.375,172010,245670
10/16/1989,349.125,354.625,346.125,353.125,111460,244520
10/17/1989,358.625,365.625,356.125,361.625,143230,241145
10/18/1989,363.125,366.125,362.375,365.875,99925,234700
10/19/1989,374.125,379.125,368.625,371.375,155965,230075
10/20/1989,369.625,372.125,367.625,369.625,91525,226200
10/23/1989,368.375,371.625,367.375,369.125,29880,119805
10/24/1989,366.875,369.375,365.375,367.625,40035,127490
10/25/1989,368.375,375.375,368.375,373.625,48250,137825
10/26/1989,374.875,375.125,371.375,373.625,37680,141705
10/27/1989,371.625,371.625,368.875,369.375,53300,152290
10/30/1989,366.875,369.375,365.375,368.375,87190,177720
10/31/1989,368.875,371.875,365.625,366.125,118485,195215
11/01/1989,364.125,371.875,364.125,370.125,117550,201190
11/02/1989,372.875,377.375,372.125,375.125,130200,210095
11/03/1989,375.375,377.375,372.875,376.875,111345,215115
11/06/1989,376.875,378.375,370.875,371.625,113265,214715
11/07/1989,370.875,374.625,370.875,372.125,82890,216850
11/08/1989,371.875,371.875,369.625,370.625,72515,216100
11/09/1989,370.625,376.875,370.375,374.125,81950,213285
11/10/1989,374.875,382.875,373.875,381.875,125555,214345
11/13/1989,383.875,384.875,381.875,384.375,89845,210790
11/14/1989,383.875,387.875,380.875,385.625,111110,212615
11/15/1989,384.375,386.875,381.875,385.375,104515,215295
11/16/1989,385.875,390.125,384.375,389.375,100040,217070
11/17/1989,389.875,389.875,386.375,388.625,68840,223240
11/20/1989,388.375,388.375,377.875,378.375,111800,225890
11/21/1989,380.375,381.875,376.375,379.625,79625,217020
11/22/1989,379.375,385.875,379.125,385.125,74910,217095
11/24/1989,385.375,385.875,380.375,380.625,51735,217755
11/27/1989,377.375,377.375,369.375,370.125,106675,207665
11/28/1989,370.875,373.875,368.875,373.625,84450,205640
11/29/1989,372.875,374.125,368.875,373.125,90205,199540
11/30/1989,377.375,379.375,375.875,376.625,80945,196415
12/01/1989,376.875,378.875,369.625,370.125,84160,197525
12/04/1989,368.375,368.375,365.125,366.125,80875,196115
12/05/1989,367.375,369.625,365.625,368.875,66770,196865
12/06/1989,369.375,373.875,365.875,373.125,91435,191770
12/07/1989,373.375,374.375,368.875,369.375,96975,190075
12/08/1989,369.375,373.875,367.625,372.875,54115,186640
12/11/1989,372.875,379.875,372.375,372.875,121330,184740
12/12/1989,371.375,371.875,368.375,370.875,70725,179645
12/13/1989,370.375,374.875,367.125,374.375,100185,181695
12/14/1989,377.375,378.875,375.125,376.125,93915,180160
12/15/1989,376.375,380.125,374.375,377.125,87105,166085
12/18/1989,375.875,376.375,372.375,374.625,78100,155680
12/19/1989,372.875,375.875,371.875,372.375,63870,143995
12/20/1989,372.375,372.375,367.375,367.625,53420,136945
12/21/1989,366.875,370.375,366.125,368.375,44320,128515
12/22/1989,368.375,368.625,365.875,366.125,30890,118480
12/26/1989,364.125,364.625,361.875,362.375,44870,160175
12/27/1989,362.125,362.875,358.125,358.625,79625,166395
12/28/1989,358.625,364.625,358.125,363.875,124250,192590
12/29/1989,363.625,364.625,361.625,361.875,68955,198310
01/02/1990,361.625,361.625,354.625,355.375,109275,205925
01/03/1990,354.625,361.875,353.625,361.125,117880,210010
01/04/1990,362.625,363.875,355.625,356.125,113845,211570
01/05/1990,355.125,359.125,353.875,356.625,88730,213420
01/08/1990,358.125,363.625,357.625,363.125,105700,212045
01/09/1990,362.625,364.125,361.125,362.375,81805,212910
01/10/1990,361.625,362.375,357.625,359.375,80365,210760
01/11/1990,360.625,362.875,359.625,361.625,67425,206980
01/12/1990,364.625,366.125,356.125,357.375,125350,211990
01/15/1990,356.625,358.125,355.125,355.375,72935,207850
01/16/1990,354.125,354.875,346.875,347.625,129395,206350
01/17/1990,347.125,351.125,346.625,347.125,88950,204510
01/18/1990,348.125,350.625,346.625,349.875,67745,206540
01/19/1990,350.125,350.125,344.625,345.125,68195,205700
01/22/1990,344.125,346.625,341.125,345.625,85310,200905
01/23/1990,346.125,348.375,345.125,346.875,55525,198945
01/24/1990,346.625,351.625,344.375,345.625,86585,196195
01/25/1990,344.125,345.125,337.625,337.875,108395,191165
01/26/1990,338.625,340.625,337.125,338.125,67565,182980
01/29/1990,336.125,343.625,333.125,343.125,91090,183750
01/30/1990,343.625,344.125,336.625,338.125,86630,181370
01/31/1990,338.625,343.125,337.625,340.625,81215,177615
02/01/1990,341.125,347.125,339.125,339.375,105425,179405
02/02/1990,338.625,341.125,337.625,339.875,59760,177515
02/05/1990,340.625,342.875,337.625,337.875,58425,178760
02/06/1990,338.125,342.625,337.125,342.375,59185,176970
02/07/1990,343.125,348.125,343.125,347.375,92455,177590
02/08/1990,346.625,348.125,343.875,344.375,65235,175875
02/09/1990,345.625,350.125,343.875,346.375,70645,170360
02/12/1990,347.625,349.125,344.625,344.875,59245,166785
02/13/1990,343.625,346.125,343.125,343.625,69845,162850
02/14/1990,343.625,347.125,342.875,346.375,59485,161650
02/15/1990,348.125,351.125,347.125,350.625,63890,154055
02/16/1990,349.625,350.875,347.625,349.375,57565,139420
02/20/1990,348.625,350.375,345.625,345.875,61770,129405
02/21/1990,345.625,353.625,345.125,350.625,62030,117785
02/22/1990,349.125,351.125,347.125,347.625,44795,109580
02/23/1990,348.625,348.625,344.625,344.875,52395,157050
02/26/1990,344.125,344.125,339.875,341.375,83245,160320
02/27/1990,340.125,343.375,340.125,341.875,75340,175505
02/28/1990,341.125,348.125,340.875,347.875,110145,195030
03/01/1990,347.625,355.125,346.625,348.125,133200,206085
03/02/1990,348.625,350.125,344.625,349.875,96025,206435
03/05/1990,350.125,352.125,348.625,351.375,63130,205125
03/06/1990,351.625,360.375,349.625,358.625,147600,207435
03/07/1990,358.625,361.375,356.625,357.625,111450,204335
03/08/1990,357.125,362.125,355.125,361.625,110930,202655
03/09/1990,362.125,368.125,360.875,367.375,129165,207750
03/12/1990,366.125,366.125,359.125,362.125,109250,210840
03/13/1990,361.625,364.375,356.625,357.125,100125,210420
03/14/1990,356.625,356.625,350.625,351.125,96000,204865
03/15/1990,350.125,364.125,349.875,363.125,121330,210300
03/16/1990,363.125,365.625,357.625,360.375,95175,205345
03/19/1990,357.125,370.625,355.125,367.125,125845,218035
03/20/1990,367.625,371.125,364.625,369.875,116550,214350
03/21/1990,369.625,373.625,368.125,369.375,107685,215855
03/22/1990,371.625,373.625,369.125,372.125,99605,217020
03/23/1990,370.625,370.625,361.625,365.125,101685,208145
03/26/1990,363.625,372.125,361.125,370.625,86015,206850
03/27/1990,370.125,373.125,366.625,367.375,71110,203245
03/28/1990,365.125,366.375,355.625,355.875,130570,198135
03/29/1990,355.125,361.125,355.125,356.625,66250,193980
03/30/1990,355.625,362.625,355.625,362.125,33940,190125
04/02/1990,360.125,361.875,351.125,352.125,56495,184440
04/03/1990,352.125,354.625,348.625,353.125,55900,178720
04/04/1990,353.125,361.625,353.125,358.125,56590,171465
04/05/1990,357.625,364.125,357.125,363.625,51485,165635
04/06/1990,368.625,369.125,358.125,362.625,71610,166680
04/09/1990,362.625,364.625,358.625,358.875,35410,163075
04/10/1990,359.125,360.125,355.625,358.125,34155,161220
04/11/1990,358.125,361.625,356.125,359.875,26360,160475
04/12/1990,357.625,358.875,353.625,353.875,32905,158280
04/16/1990,353.125,358.625,349.625,358.125,42165,158360
04/17/1990,357.625,364.125,357.625,363.625,51215,154805
04/18/1990,364.125,367.625,361.125,361.375,58315,141725
04/19/1990,362.125,368.125,361.125,367.625,42460,140930
04/20/1990,368.125,373.125,365.125,371.875,68005,139985
04/23/1990,373.375,376.875,369.625,372.875,129515,272375
04/24/1990,370.375,371.375,364.875,365.625,112285,273110
04/25/1990,365.875,380.375,365.125,378.625,143700,286110
04/26/1990,376.625,396.375,376.625,394.875,243560,316970
04/27/1990,392.375,408.375,390.375,403.375,241155,327205
04/30/1990,401.375,405.375,396.875,400.875,190355,337640
05/01/1990,400.375,423.875,392.875,395.875,317895,339515
05/02/1990,395.375,405.375,392.375,404.125,203620,343875
05/03/1990,403.375,404.375,395.375,396.375,179975,342350
05/04/1990,399.875,400.125,392.375,392.875,168535,349350
05/07/1990,391.375,410.875,387.375,403.125,252175,348700
05/08/1990,403.375,408.875,397.875,398.875,187305,341615
05/09/1990,396.875,413.375,396.875,411.875,189220,341885
05/10/1990,410.875,416.875,408.875,412.875,163595,335930
05/11/1990,412.375,415.375,386.375,396.125,262495,336625
05/14/1990,394.375,400.875,384.375,388.125,183510,331785
05/15/1990,388.375,390.875,374.375,377.375,216025,325375
05/16/1990,381.375,383.375,376.375,377.625,125575,318840
05/17/1990,376.875,385.375,376.875,383.375,107260,317130
05/18/1990,385.375,385.375,372.375,373.125,154020,312530
05/21/1990,370.375,370.375,362.375,362.875,138515,304435
05/22/1990,364.875,369.375,360.875,361.375,134555,298720
05/23/1990,360.375,366.875,360.125,361.125,114320,292595
05/24/1990,364.375,370.875,364.375,367.875,95555,289655
05/25/1990,369.875,374.875,369.875,371.375,72545,287140
05/29/1990,373.375,375.875,356.375,358.375,142950,277030
05/30/1990,358.375,361.875,356.375,357.625,101545,270785
05/31/1990,357.875,362.875,356.375,359.625,104215,272715
06/01/1990,360.875,361.875,351.875,354.375,127455,271320
06/04/1990,353.375,353.375,340.375,345.125,148935,264985
06/05/1990,346.375,349.375,342.875,345.125,124030,260520
06/06/1990,347.375,355.875,345.875,346.375,135120,253215
06/07/1990,347.375,360.375,346.875,355.125,143745,254985
06/08/1990,354.875,359.375,351.375,352.375,119835,248135
06/11/1990,348.875,361.375,347.375,360.625,109595,244245
06/12/1990,359.375,362.875,356.375,359.875,113850,231520
06/13/1990,361.375,364.375,356.625,358.375,64745,220250
06/14/1990,354.375,354.875,340.375,343.625,108610,215495
06/15/1990,342.875,347.375,337.375,338.375,62925,210775
06/18/1990,338.375,348.875,335.375,348.375,75955,213530
06/19/1990,349.375,349.375,341.875,345.625,69030,201635
06/20/1990,351.375,360.375,349.375,350.375,95980,197180
06/21/1990,348.375,355.875,348.375,355.625,54900,186310
06/22/1990,357.375,357.875,348.625,351.875,73265,177790
06/25/1990,348.625,367.125,348.125,365.125,46800,81995
06/26/1990,360.125,362.125,357.625,358.625,33285,88225
06/27/1990,361.125,366.625,359.125,359.375,40000,97845
06/28/1990,361.125,361.125,358.125,358.875,74655,118935
06/29/1990,369.125,375.125,367.125,374.125,101765,121880
07/02/1990,384.125,404.125,384.125,397.125,103680,126580
07/03/1990,397.125,401.875,391.875,400.125,91470,121705
07/05/1990,391.125,391.125,376.125,378.625,85005,119320
07/06/1990,379.125,381.125,364.625,368.875,91725,119150
07/09/1990,368.125,369.625,357.125,364.875,73210,115135
07/10/1990,366.125,368.125,362.625,364.625,54865,109325
07/11/1990,361.625,361.625,352.625,357.625,59890,110835
07/12/1990,353.625,361.625,353.125,355.125,52815,105780
07/13/1990,366.125,366.125,355.125,356.625,49165,103395
07/16/1990,352.125,352.125,342.125,344.125,45060,99015
07/17/1990,343.125,347.375,342.625,343.125,45490,99460
07/18/1990,343.125,350.125,343.125,346.125,49980,96935
07/19/1990,346.625,350.125,346.125,348.625,50900,94360
07/20/1990,347.125,347.125,334.125,335.125,55670,103790
07/23/1990,330.625,336.125,322.625,335.125,22025,59195
07/24/1990,336.625,338.125,328.625,329.125,12235,59040
07/25/1990,331.125,333.125,327.125,327.875,18790,62225
07/26/1990,329.625,339.125,328.125,337.875,18500,63690
07/27/1990,337.125,339.625,326.375,328.875,21515,70950
07/30/1990,327.625,334.125,325.625,333.375,54570,88500
07/31/1990,336.625,340.625,332.125,338.875,40900,92365
08/01/1990,339.125,340.125,327.625,328.375,46020,94475
08/02/1990,329.625,334.125,324.125,325.375,47480,91525
08/03/1990,323.625,334.625,320.625,330.125,44845,89855
08/06/1990,331.625,339.625,329.625,339.375,33395,85170
08/07/1990,338.625,340.625,337.625,339.875,37855,82380
08/08/1990,340.125,340.625,337.375,338.625,23600,79645
08/09/1990,338.125,344.625,338.125,343.625,36125,77115
08/10/1990,353.625,361.625,351.625,353.625,44145,77255
08/13/1990,351.625,352.125,343.625,348.125,30650,77650
08/14/1990,346.125,354.625,345.375,354.125,28395,78270
08/15/1990,353.125,355.625,344.875,354.875,20130,77275
08/16/1990,355.625,357.375,352.125,354.875,17900,76765
08/17/1990,353.125,359.625,347.625,356.625,26360,71925
08/20/1990,356.625,360.375,351.625,352.125,17680,70435
08/21/1990,350.625,354.625,349.125,352.625,13205,68060
08/22/1990,353.125,356.625,350.625,355.875,15390,65950
08/23/1990,359.125,369.125,358.625,367.625,204900,299530
08/24/1990,366.625,371.875,364.625,370.625,135845,302780
08/27/1990,364.125,367.625,359.125,359.625,122295,300290
08/28/1990,359.625,361.625,354.625,360.625,142190,299225
08/29/1990,360.125,361.125,345.125,345.625,193290,295000
08/30/1990,346.125,349.625,341.625,343.125,151765,294195
08/31/1990,344.125,346.125,339.125,339.875,108685,294030
09/04/1990,340.625,351.125,340.125,350.375,129125,301710
09/05/1990,351.125,353.625,348.625,352.625,108790,297465
09/06/1990,355.625,358.125,352.375,357.875,125940,303500
09/07/1990,354.625,354.625,350.125,352.625,117995,309095
09/10/1990,347.625,359.125,344.625,358.375,150605,314390
09/11/1990,360.625,365.625,359.125,364.875,126780,311575
09/12/1990,364.125,368.125,362.125,367.375,104860,311800
09/13/1990,358.625,365.625,353.125,360.125,185375,322050
09/14/1990,360.625,364.125,357.875,360.875,108965,317695
09/17/1990,363.125,363.125,352.125,352.625,141795,314780
09/18/1990,355.125,361.375,351.125,359.375,136590,315330
09/19/1990,357.125,357.625,343.125,343.875,191320,307530
09/20/1990,344.125,350.625,342.625,343.375,104695,302395
09/21/1990,341.625,348.625,337.125,337.625,170375,308155
09/24/1990,338.125,340.625,332.625,339.625,146130,303980
09/25/1990,342.125,345.625,340.625,343.625,115245,300185
09/26/1990,342.125,344.875,338.625,341.625,107735,299040
09/27/1990,341.625,348.125,341.125,345.375,116720,298910
09/28/1990,347.125,347.125,340.625,343.625,133435,299660
10/01/1990,339.125,339.125,330.125,330.625,162210,303775
10/02/1990,333.125,334.625,330.125,332.375,112345,302450
10/03/1990,336.625,351.625,335.375,346.125,217545,297125
10/04/1990,348.125,350.375,343.125,343.875,129070,292370
10/05/1990,345.125,347.625,342.125,343.125,118975,290640
10/08/1990,346.625,362.625,345.625,360.125,197615,290615
10/09/1990,359.125,361.125,356.375,360.375,155425,287710
10/10/1990,361.125,361.125,345.625,351.125,206560,283595
10/11/1990,351.125,352.875,346.125,346.625,104050,272085
10/12/1990,355.125,356.375,344.625,346.625,195680,271295
10/15/1990,343.125,344.375,338.625,340.375,157490,272705
10/16/1990,340.125,341.625,336.125,336.375,125010,261445
10/17/1990,336.625,343.125,335.625,340.625,125420,259470
10/18/1990,341.625,342.625,336.125,336.375,119605,249755
10/19/1990,335.625,343.125,334.625,337.625,144560,235465
10/22/1990,339.125,342.625,336.375,336.875,118780,211760
10/23/1990,334.75,340.75,331,340,72105,159825
10/24/1990,340.75,342,336.75,337.25,46820,168220
10/25/1990,335.75,336.25,331.75,332.25,55075,174485
10/26/1990,329.25,331,321.25,321.75,147770,199350
10/29/1990,319.25,323.25,317.75,318.25,146520,228925
10/30/1990,318.25,322.25,317.75,318.5,167920,259640
10/31/1990,321.25,322.75,317,320,169635,279610
11/01/1990,319.25,327,319.25,323.25,146260,282465
11/02/1990,324.25,326.75,319.75,320,128820,284120
11/05/1990,318.25,319.25,307.25,308.25,196915,289240
11/06/1990,309.75,309.75,300.75,301.5,134355,287975
11/07/1990,303.25,309.25,302,308.25,135725,281720
11/08/1990,307.75,310,307.25,308.25,86110,272900
11/09/1990,298.75,299.75,288.75,291.5,183975,279135
11/12/1990,290.75,297.25,290.25,297,99900,274385
11/13/1990,296.5,298.25,285.75,286.25,127305,271505
11/14/1990,287.25,289.5,275,277.25,178725,264745
11/15/1990,278.25,282.75,277,281,112025,258075
11/16/1990,282.75,292.75,282.75,289,131445,255295
11/19/1990,291.75,292.75,287,290.5,92305,250790
11/20/1990,287.25,287.25,275,279,129470,250475
11/21/1990,282.25,290.5,281,288,111115,248945
11/23/1990,292.75,299.75,289,292.75,74260,247305
11/26/1990,296.75,296.75,282,287.25,124515,252645
11/27/1990,288.25,294.25,284,293,134645,248545
11/28/1990,294.25,299.75,293,297.25,128350,245620
11/29/1990,295.25,306.75,291.5,305.5,140010,236970
11/30/1990,307.25,307.25,299.75,300.25,101750,234455
12/03/1990,298.75,313.75,295.75,312,113110,235110
12/04/1990,309.25,315.75,306.25,312,146655,227260
12/05/1990,312.25,312.25,302.25,303.25,113410,225295
12/06/1990,303.25,310.5,301.75,308,99100,222790
12/07/1990,306.75,307.75,299.75,305.75,104515,216990
12/10/1990,306.75,309,302.25,306.5,85285,210620
12/11/1990,307.75,307.75,303.75,305.75,60780,205845
12/12/1990,304.75,312.25,300.75,307.5,134225,205460
12/13/1990,298.75,299.75,295.75,298.75,90065,202105
12/14/1990,299.25,300.75,295.75,299,68840,197000
12/17/1990,303.25,305,297.75,298.5,81225,188910
12/18/1990,297.5,299,291.75,294,98315,182485
12/19/1990,291.75,292.25,286.75,287,61335,168425
12/20/1990,282.75,286.75,281,281.5,60465,166655
12/21/1990,282.75,283.5,272.75,273.5,69340,146035
12/24/1990,273.25,274.25,267.25,273,43670,200530
12/26/1990,275.25,278.25,275.25,277.75,43740,203340
12/27/1990,277.75,278.5,272.25,272.5,79145,214695
12/28/1990,272.75,273.75,268.25,268.75,109520,234810
12/31/1990,271.25,272.75,269.25,270,61750,234080
01/02/1991,268.75,268.75,258.75,262.5,134235,244230
01/03/1991,263.25,267,262.25,265.5,100590,239015
01/04/1991,264.25,273.75,263,271.25,121485,240165
01/07/1991,271.25,277.75,270.5,272.5,111090,232860
01/08/1991,271.75,274.5,258.75,259.5,155295,235920
01/09/1991,260.25,263.25,255,261.75,127230,232480
01/10/1991,263.25,265.75,261.75,265,71310,228095
01/11/1991,265.25,265.25,256.5,257,78615,230320
01/14/1991,249.25,254.75,244.75,254.5,100745,229435
01/15/1991,253.5,260.25,252.75,258.75,66945,226830
01/16/1991,261.75,266.75,260.25,266,110555,227735
01/17/1991,262.25,276.75,259.75,272.75,127245,221205
01/18/1991,273.75,276.5,270,275,106920,214610
01/21/1991,270.75,275.75,268.75,271.75,64250,219115
01/22/1991,275.25,283.25,272,282.25,145870,215400
01/23/1991,281.25,284.5,279,281.25,109315,210310
01/24/1991,271.75,273.75,262.75,266,136840,206255
01/25/1991,265.25,268.5,263.25,266.75,67380,198205
01/28/1991,261.25,272.25,259.75,265.5,123460,201380
01/29/1991,264.75,265.5,259.25,259.5,99000,198940
01/30/1991,256.75,265.75,256.75,259,86855,202720
01/31/1991,257.75,263,257.5,262,91565,200690
02/01/1991,265.25,266.75,260.25,262.25,84930,200625
02/04/1991,258.75,267.25,258.25,266.5,88235,195285
02/05/1991,268.25,269,264.25,266,75785,190025
02/06/1991,267.25,271,264.75,268.25,86300,187405
02/07/1991,266.75,268.25,260.75,261.5,102295,184585
02/08/1991,261.25,264.75,260.5,264,57995,187095
02/11/1991,264.75,264.75,261.75,262,44500,182120
02/12/1991,261.25,267.75,258,265.5,118040,182900
02/13/1991,267.25,272.5,264,269,116420,181980
02/14/1991,269.25,273.25,267.25,268,90540,175575
02/15/1991,267.75,270,265.75,268.75,62750,170720
02/19/1991,271.75,275.25,269.75,270,84965,159410
02/20/1991,271.25,272.25,268.25,268.5,69835,150810
02/21/1991,268.25,272.75,265.75,267.5,80290,141495
02/22/1991,267.25,268.25,264.25,264.75,48715,127770
02/25/1991,267.75,271.25,265.25,271,74010,177455
02/26/1991,273.25,278.25,271.75,272.25,140480,193355
02/27/1991,272.75,272.75,266,266.5,107945,203940
02/28/1991,267.75,272.25,265.5,269.75,111770,212110
03/01/1991,272.75,283,270,279.25,151875,220550
03/04/1991,279.75,289.25,279.75,282.75,155100,223985
03/05/1991,281.75,289.75,280.25,287.75,115435,228595
03/06/1991,291.25,292.25,283.75,284.75,125395,225475
03/07/1991,284.75,287.5,280.25,283.25,97345,224785
03/08/1991,285.25,291.75,285.25,291.25,97240,229710
03/11/1991,285.75,287.75,275.75,276.5,131435,224065
03/12/1991,275.75,279,269.75,275.5,149125,216235
03/13/1991,275.75,279.5,273.5,276.25,76865,209360
03/14/1991,274.75,274.75,261.75,262.75,149350,200190
03/15/1991,261.75,263.75,255,255.5,129355,194060
03/18/1991,254.75,262,252.75,261.25,104480,191370
03/19/1991,261.75,263.25,258,261.75,72400,185060
03/20/1991,262.25,263.25,256,256.5,83255,189725
03/21/1991,255.75,261.75,254.5,259.75,105145,186170
03/22/1991,261.75,262.5,256.75,257.25,43510,184085
03/25/1991,256.75,257.75,250.5,251.25,60740,183525
03/26/1991,251.25,254.25,248.25,249.5,53525,183355
03/27/1991,248.75,253.25,248.75,253,37615,186770
03/28/1991,252.75,257.25,252.75,256.5,27975,183415
04/01/1991,261.75,282.75,260.75,280.25,98815,176485
04/02/1991,278.75,280.75,273.75,276.25,55265,168250
04/03/1991,275.75,282.25,266.75,268.75,57640,167060
04/04/1991,271.75,272.75,265.5,267,40575,163415
04/05/1991,268,271.75,266.5,270.5,29060,162860
04/08/1991,271.75,277.75,271.75,272.25,40095,162230
04/09/1991,270.25,270.25,262.25,263.5,47520,156245
04/10/1991,265.75,268.75,264.25,268.25,33630,155525
04/11/1991,264.75,273.75,261.25,270.5,64245,148245
04/12/1991,273.75,274.75,267.5,269.5,51360,138905
04/15/1991,271.75,274.75,266.75,267.5,29525,133865
04/16/1991,266.75,272.5,266.5,270.75,33135,130100
04/17/1991,273.25,274.75,263.75,264,44115,126205
04/18/1991,264.75,265.5,262,263.75,36845,127640
04/19/1991,263.75,272.75,263.25,272,39695,127520
04/22/1991,272.25,275.25,265.25,265.5,51240,118775
04/23/1991,266.5,275.5,265.25,275,131845,245120
04/24/1991,278.5,280,269.5,275.75,188500,247735
04/25/1991,275.5,278,272.5,274,98035,252965
04/26/1991,274,277.5,272.25,273.25,86460,257505
04/29/1991,271,271,257.75,258.25,216690,269535
04/30/1991,260.5,264,257.5,259,142570,278980
05/01/1991,259,264,259,262.25,104940,282470
05/02/1991,261.5,264.5,260,260.75,105445,282280
05/03/1991,260.75,266.25,259.25,260.75,124840,285305
05/06/1991,262,264.25,260.5,260.75,69620,284990
05/07/1991,261.5,262,252.75,253.5,133905,285230
05/08/1991,252.5,253.5,248.5,249,133075,282905
05/09/1991,251,254.25,250.25,252,75990,278950
05/10/1991,251.5,251.75,240.5,241.75,144350,282215
05/13/1991,240.5,244.5,239.5,242.25,96415,285055
05/14/1991,241.5,242.5,237,240.25,113240,278130
05/15/1991,243,245.75,240.25,240.75,85765,277085
05/16/1991,244,244.25,241.25,242.5,62710,281070
05/17/1991,243.5,245.5,241,241.75,68225,278545
05/20/1991,242.5,245,237.25,241.25,64130,280390
05/21/1991,242,249.5,241.25,248.5,99750,280265
05/22/1991,249.5,255.5,247.75,249,159080,282540
05/23/1991,248,252,247.5,251.5,76885,274780
05/24/1991,254,254.5,242.5,243.5,97745,276405
05/28/1991,244,247.25,238.5,246.5,124755,278135
05/29/1991,249,249,242.5,243.5,84470,278065
05/30/1991,242,248.5,241,247.75,118915,281005
05/31/1991,249.5,253.75,249,251.25,110830,275400
06/03/1991,252.5,257.5,251.75,254.75,120650,269030
06/04/1991,254,254,247.5,248.75,90025,260980
06/05/1991,250,252,247.5,250,67605,258475
06/06/1991,250,252,246.75,250,77385,255795
06/07/1991,252.5,253.5,248,253,84790,252355
06/10/1991,252,252.5,241,242,135450,247395
06/11/1991,245,245,240,242.75,98810,238135
06/12/1991,249.5,252.5,242.5,243,120495,235940
06/13/1991,242.5,244,240,241,89375,225295
06/14/1991,242,242.5,236,237,85690,220970
06/17/1991,236.5,237.25,230,232,122695,226035
06/18/1991,232.5,236,232,235.25,68690,210140
06/19/1991,238.5,241.5,237.75,240.25,101650,198635
06/20/1991,243.5,244.5,236.5,241.5,132975,183335
06/21/1991,241.5,241.5,231,232.25,117035,170170
06/24/1991,235,236.5,233.5,235.5,19285,81310
06/25/1991,237,238,231,232.75,22565,81200
06/26/1991,233.5,236,231,231.5,44695,93320
06/27/1991,228,228.5,221,221.25,63730,111345
06/28/1991,203.5,206.5,193,197.75,59475,113685
07/01/1991,201.5,203.75,198.75,203.25,31080,113640
07/02/1991,208.5,209,197,200.25,47650,110495
07/03/1991,201,203.5,199.5,202,37120,111950
07/05/1991,201,201,196.25,196.75,28200,109390
07/08/1991,195,198.5,185.5,186.25,55420,108230
07/09/1991,188.5,193.5,187,188,41925,106300
07/10/1991,186,192.75,183.5,190.75,45765,103250
07/11/1991,189.5,190.5,185.5,186.5,35515,100440
07/12/1991,189.5,196.25,188.75,193.25,41470,106975
07/15/1991,198.5,200.5,196.5,197.25,25945,105550
07/16/1991,202.75,212.5,202.75,212,55520,103345
07/17/1991,211.5,216.25,203.5,204.25,45445,104545
07/18/1991,201.5,201.5,189.5,190,45670,98425
07/19/1991,186.5,193.5,186.5,191.25,38330,93485
07/22/1991,196.5,206.5,196.5,204,34480,84910
07/23/1991,231,231.75,221,228.5,41110,72570
07/24/1991,224,228,211,218,21625,74035
07/25/1991,220,228.5,215,217,23550,71160
07/26/1991,217,235.75,214,231.75,22505,70600
07/29/1991,254,274,251,254.25,45340,75870
07/30/1991,248,253.5,243.5,246,55735,83935
07/31/1991,242.5,260.5,237.5,256,72345,86810
08/01/1991,266.5,286,262,283.5,88100,92915
08/02/1991,286,313.5,279.5,308.75,79850,95315
08/05/1991,278.75,284.5,278.75,278.75,49655,94980
08/06/1991,237,248.5,233.75,240.75,54620,92285
08/07/1991,249,249,225.5,227,48470,87920
08/08/1991,221,231.5,218,226,41515,87220
08/09/1991,229,231.5,225,226,24690,86285
08/12/1991,228,231,226.25,227.5,19025,83240
08/13/1991,216.5,221,209,217,35655,78865
08/14/1991,220,222,205.5,207,23810,76655
08/15/1991,208.5,219,207.5,218.25,23015,73365
08/16/1991,220.5,225,213,215.25,24010,71480
08/19/1991,185.25,200,185.25,197.75,27245,67535
08/20/1991,202,202,192.5,198.25,19110,66160
08/21/1991,225,228.25,218,228.25,18910,61745
08/22/1991,225,238.5,224,237.25,16875,59155
08/23/1991,235,237.5,230,233.75,102205,240635
08/26/1991,244,252.5,240.5,248.5,149245,251925
08/27/1991,247,247.5,240,240.75,115255,257000
08/28/1991,241,252,236,237,172870,279005
08/29/1991,238,239.5,233,236.5,128040,277395
08/30/1991,237.5,245,237.25,244.5,97430,281085
09/03/1991,242,249,240,241,110465,282495
09/04/1991,241,248.5,231,247.25,167085,285670
09/05/1991,244.25,246.5,239,240,91995,280830
09/06/1991,241,243,237,239,90745,280860
09/09/1991,236.5,245,235,240.5,99095,284195
09/10/1991,239,240,235,236,90990,279265
09/11/1991,239.5,246,239.25,245,97135,278845
09/12/1991,248.5,253.5,247,250.75,138090,285660
09/13/1991,258,259,249.5,251.25,146525,294985
09/16/1991,254.5,268.5,253.5,263,177445,295425
09/17/1991,264.5,268.5,261.25,265.5,122720,299005
09/18/1991,268,272,264.5,271.5,132855,300830
09/19/1991,262,263.75,257,257.5,144840,295760
09/20/1991,269,272,252,253,202380,305030
09/23/1991,249.5,250,240,246,149115,293715
09/24/1991,248,250.75,243.25,246,103850,293960
09/25/1991,250,251.25,243.5,244.25,123850,291425
09/26/1991,241.5,245.5,239,242,121580,287990
09/27/1991,241.5,243.5,238.25,239.25,105775,288715
09/30/1991,239,247,236.5,241,127710,296820
10/01/1991,243,245.5,238,242.5,137930,290635
10/02/1991,244,245.75,240,242.25,114980,290300
10/03/1991,240.5,240.5,231,231.5,157260,289760
10/04/1991,234.5,236.75,230.5,235.75,109740,278995
10/07/1991,234.5,235,229,230.5,116555,269465
10/08/1991,231,231.5,225,226,124470,266530
10/09/1991,223.5,228.5,222.5,223.75,109680,264435
10/10/1991,223.5,226.5,222,224,73515,259605
10/11/1991,194,201,194,199.5,141040,249870
10/14/1991,200.5,203.5,198.25,202,89350,251075
10/15/1991,201,202.5,199.25,202,94625,242165
10/16/1991,199.5,206.5,199.5,206,94975,234695
10/17/1991,208.5,210.5,200.5,201.25,100915,231410
10/18/1991,201,208.5,199.5,206.5,100940,222780
10/21/1991,206,208.75,201,201.5,107750,190865
10/22/1991,201.5,213,200.25,209.5,119575,178580
10/23/1991,207.25,210,204.25,204.5,38515,164585
10/24/1991,203.75,206.25,201.5,202.75,32310,170400
10/25/1991,202.75,202.75,192.75,195.5,83570,181665
10/28/1991,193.25,205.5,193.25,202.5,100600,196260
10/29/1991,201.25,212.25,200.25,209.5,123355,197130
10/30/1991,208.25,213.25,205.5,206,135965,213050
10/31/1991,209.25,217,208.25,209.25,144165,219760
11/01/1991,210.25,216.25,210.25,215.75,94280,225690
11/04/1991,214.75,215.25,209.5,212.25,87315,230270
11/05/1991,213.75,214.75,209.75,211.25,75730,228665
11/06/1991,207.75,207.75,201.75,202.5,109740,229520
11/07/1991,202.75,203.5,194.5,199.25,123300,231560
11/08/1991,199.25,201.25,196.25,197,68860,233015
11/11/1991,195.25,195.25,187.75,189.75,107530,236875
11/12/1991,189.75,191.75,188.25,191.25,73485,241020
11/13/1991,195.25,201,194.5,199.75,103365,242165
11/14/1991,198.25,208.25,197.25,206.75,115320,239825
11/15/1991,207.25,207.25,196.25,196.75,107035,240780
11/18/1991,196.25,211.25,194.5,210.25,138410,237935
11/19/1991,208.25,210,202.75,205,98275,230800
11/20/1991,205.75,213.75,205.75,206.75,110050,235020
11/21/1991,205.25,208.75,200,202,112170,229300
11/22/1991,202.75,206.5,201.25,203,73120,226770
11/25/1991,203.25,207.25,200,207,66065,230635
11/26/1991,206.25,208.75,204,205.5,67395,230230
11/27/1991,205.25,207.5,205.25,206,36840,231910
11/29/1991,205.25,206.25,198.75,199.25,47340,232595
12/02/1991,199.25,207.25,195.25,206.75,108480,226120
12/03/1991,210.25,210.25,196.5,197.75,128290,218805
12/04/1991,199.25,207,197,205,125080,217515
12/05/1991,204.75,205.75,198.25,200,80170,209200
12/06/1991,198.25,201.25,195.75,197.5,79590,203580
12/09/1991,196.25,199.75,191.75,196.25,79360,196070
12/10/1991,196.25,196.25,189.75,190.25,79780,197960
12/11/1991,189.25,194.25,188.75,190.5,68650,197105
12/12/1991,192.25,193.25,185.25,186.25,72780,197820
12/13/1991,186.75,197.25,186.25,195.25,97195,196295
12/16/1991,194.25,195.75,191.25,193,57295,190055
12/17/1991,194.25,195.75,190.75,193,69550,185290
12/18/1991,193.75,197.25,191.5,195,68015,177205
12/19/1991,195.25,201.5,194.5,195.25,103705,169705
12/20/1991,197.25,199.75,195,199,57855,163425
12/23/1991,197.5,206.5,197,206,85740,182635
12/24/1991,204.5,206,203,204,39410,180790
12/26/1991,204.5,207.5,200.75,207.25,60475,186020
12/27/1991,207.5,207.5,203,203.5,57650,191225
12/30/1991,202.5,202.75,192,192.5,127295,197545
12/31/1991,193.5,195.5,191.75,195,58915,204330
01/02/1992,193.5,196,188,188.25,97140,213095
01/03/1992,187.5,191,186.5,189,82515,220765
01/06/1992,188,200.5,187.5,197,133855,224975
01/07/1992,194.5,197.5,192.5,196,85465,223885
01/08/1992,198,204,196.25,203.5,124340,227255
01/09/1992,202,209,200.5,204.5,158210,230310
01/10/1992,204.5,207,201.5,202,79040,227980
01/13/1992,206,208,201.5,204.75,85770,232625
01/14/1992,205,207,195.5,198.5,154065,227585
01/15/1992,199.5,213,198,209.25,181560,245435
01/16/1992,210.5,212.5,206.25,209.75,112135,242385
01/17/1992,212,218,211.5,217,133905,248140
01/20/1992,214,217.5,209.5,211.75,110035,236045
01/21/1992,213.5,217.5,211.25,216.25,93390,236550
01/22/1992,218,221,210,214.5,128680,241965
01/23/1992,214.5,215.5,210.5,210.75,80960,237435
01/24/1992,211.25,220,208.5,219.5,145260,241385
01/27/1992,213.5,218.25,211.5,214.75,125445,227300
01/28/1992,215.5,220,213.5,219.5,93425,221635
01/29/1992,221.5,223.75,213,214.25,118210,224105
01/30/1992,215,216,207,210.75,145685,216645
01/31/1992,213.5,214.5,208,210,108225,209715
02/03/1992,208.5,219.5,206,215.5,140755,214000
02/04/1992,215.5,219.5,213.5,215.75,93245,207115
02/05/1992,215,218,212,214.25,95450,202520
02/06/1992,214.25,215,211,211.25,69415,197795
02/07/1992,209.5,211.5,207.75,208.5,89265,191020
02/10/1992,208.5,218,206,216.75,120195,192810
02/11/1992,215.25,216.75,203,204.5,180085,174500
02/12/1992,204.5,209.5,202.5,208,103465,166165
02/13/1992,204,209.75,204,208.25,88545,167825
02/14/1992,208,209.25,204,206.5,79145,156275
02/18/1992,208.5,211,205.25,210.5,42365,152475
02/19/1992,210.75,219,207.25,215.25,89685,145190
02/20/1992,217,217.5,213.25,215.75,63700,133190
02/21/1992,215,217.5,213.25,214.75,50725,121490
02/24/1992,215,224.5,213.5,218,143985,190170
02/25/1992,218.5,220.75,215.5,216.25,88930,189500
02/26/1992,216.5,216.5,209,209.75,113695,192465
02/27/1992,210,212.75,209.5,211,92680,194715
02/28/1992,212,219,211.5,218.25,115555,206665
03/02/1992,219,222.25,216,221,109395,210610
03/03/1992,221,223,218,218.5,97980,212390
03/04/1992,218.5,228.5,217,228,144750,232330
03/05/1992,226.5,229,224.75,226,100845,230055
03/06/1992,226,233.5,225.5,230,112555,233490
03/09/1992,231,232.75,226.75,229.25,85470,233370
03/10/1992,230,230.25,222,225.25,98105,233075
03/11/1992,226,230,223.75,227.5,98770,231765
03/12/1992,227,228.75,221.5,222,75080,226175
03/13/1992,222.5,232,219.5,225,120335,233565
03/16/1992,223.5,225.75,219,221.5,96910,228235
03/17/1992,222,224.75,220.75,224.25,58475,228505
03/18/1992,225.75,229,224,225.75,90850,231030
03/19/1992,226,230,223.75,228,110050,231035
03/20/1992,229.5,230.75,213,214.5,166990,220145
03/23/1992,215,216.5,213.25,216.25,86840,211815
03/24/1992,217.5,217.75,214.5,215,31070,208650
03/25/1992,214,219,211,217.5,50500,204780
03/26/1992,216.5,218,213.75,215,42910,206770
03/27/1992,215,217,213,213.25,31040,199960
03/30/1992,214.5,217.5,213.25,214.75,32550,195790
03/31/1992,214.5,217.25,214.25,217.25,43880,193325
04/01/1992,216.5,217.5,205.5,206.25,86315,189340
04/02/1992,207.5,208.25,204,204.5,42530,185680
04/03/1992,204.5,207.25,202.5,205.25,43460,178050
04/06/1992,205.75,207.5,203.5,207,27285,173965
04/07/1992,207.5,208,199,199.5,42425,170705
04/08/1992,199.5,200,195.5,195.75,59385,166470
04/09/1992,196.5,199,195,197.5,46280,162830
04/10/1992,197,203,197,200,43930,160700
04/15/1992,196,205.25,196,204.5,50215,164620
04/16/1992,204.5,205.25,202.25,204.25,55695,136015
04/20/1992,205,209.25,203.75,208.5,37470,121015
04/21/1992,208,213,207.5,212.75,34280,111035
04/22/1992,211.5,211.5,205.5,206,44055,105825
04/23/1992,207.25,211.25,205.25,210.5,74525,249730
04/24/1992,211.25,211.25,202.25,203.25,89665,254645
04/27/1992,203.75,207.25,201.75,202,81145,257600
04/28/1992,201.75,204.25,201,202.5,61520,261665
04/29/1992,202.75,203.5,200.25,201.25,72125,273005
04/30/1992,201.75,203.25,201.25,202.5,57620,277575
05/01/1992,201.75,213.25,200.5,212.5,143380,283155
05/04/1992,211.25,221.25,211.25,214.5,176910,281720
05/05/1992,213.75,215.25,211.5,214.5,84815,282660
05/06/1992,212.75,217.25,211.25,216.25,98790,283140
05/07/1992,218.25,220.25,215.75,220,93660,280260
05/08/1992,219.25,219.25,211.75,216.5,120335,280230
05/11/1992,213.25,218.75,212.25,216,79400,283220
05/12/1992,220.75,227.75,219.5,227.25,146740,302785
05/13/1992,227.25,243.25,225.75,241.75,250645,314760
05/14/1992,236.25,244.25,232.75,237.75,172780,313160
05/15/1992,239.25,247.25,234.25,237.5,162980,318055
05/18/1992,234.75,246.25,234.5,245.75,115355,318525
05/19/1992,238.25,239.25,226.25,229.75,171670,313740
05/20/1992,232.25,234.5,227.5,231.25,118430,308055
05/21/1992,225.25,225.25,212.75,216,191645,287615
05/22/1992,217.25,220,216.25,218.25,76475,277250
05/26/1992,219.75,226.75,213.75,225,130335,273275
05/27/1992,225.75,236.75,223.25,227.25,166670,268065
05/28/1992,226.25,231.25,224,225.75,87845,263585
05/29/1992,228.25,239.75,228.25,236.25,151930,272100
06/01/1992,248.25,259.25,241.25,242.75,181000,288275
06/02/1992,248.25,253.25,245,252.25,133480,287190
06/03/1992,247.25,250.25,242.25,243.75,128280,277760
06/04/1992,242.25,248.75,238.25,242,130725,278035
06/05/1992,234.25,234.25,225.25,228.5,155415,264735
06/08/1992,230.25,244.75,230.25,243.75,110170,273105
06/09/1992,247.75,255.75,247.75,252.25,158235,265150
06/10/1992,249.25,250,244.75,248,92610,256885
06/11/1992,248.25,250.25,239.25,242.5,106055,254250
06/12/1992,236.75,241.75,236.25,240.5,69130,249130
06/15/1992,229.25,229.25,212.75,217,113030,238015
06/16/1992,220.25,223.25,216.75,217.75,55555,233815
06/17/1992,221.25,228.25,221.25,225,70120,220945
06/18/1992,220.25,227,217.75,226,67550,211030
06/19/1992,226.25,226.75,223.25,225.5,51890,206295
06/22/1992,222.25,225.5,217.25,217.75,68065,174590
06/23/1992,217.75,227.75,215.5,225.75,28290,101345
06/24/1992,224.25,227.5,219.5,222.25,16460,103535
06/25/1992,227.25,234.25,226.25,230.5,32765,107400
06/26/1992,232.5,234,230.25,230.75,32505,117700
06/29/1992,221.25,230.75,217.25,228.25,65595,136515
06/30/1992,228.25,229.25,224.25,225,62805,147580
07/01/1992,209.25,224.25,207.25,221.5,74395,149040
07/02/1992,219.25,221.25,212.25,213,94810,145930
07/06/1992,191.25,202.25,191.25,197,103570,138210
07/07/1992,196.25,199.75,196.25,198,62635,139990
07/08/1992,196.5,199.75,195.75,198,57325,138690
07/09/1992,197.25,199,192.25,192.75,77390,138280
07/10/1992,196.75,198.25,194.5,196,50615,136690
07/13/1992,187.25,195,187.25,194.25,56420,135110
07/14/1992,194.25,195.5,190.5,190.75,42420,134095
07/15/1992,187.75,190.75,187.75,188.25,39590,129365
07/16/1992,187.5,189.25,182.25,183.25,44270,124050
07/17/1992,184.75,187.5,179.25,179.75,50470,115080
07/20/1992,179.75,180,175.25,177,45570,110455
07/21/1992,178.75,179.75,177,177.5,28005,104520
07/22/1992,178.75,179.25,176.25,177.5,33670,100555
07/23/1992,178.5,179,172.5,172.75,19030,80975
07/24/1992,172.5,174.25,171,172.25,16585,80730
07/27/1992,171,177.5,170,174.25,17590,81310
07/28/1992,175,180.25,175,178.75,21335,82310
07/29/1992,181,185,178.5,183.5,33170,90005
07/30/1992,185.5,185.5,179.25,179.75,25995,92120
07/31/1992,181.5,185,174,174.5,32490,92435
08/03/1992,173.5,175.5,169.75,174.75,27800,90265
08/04/1992,176.5,177.5,171.75,173.25,26445,86570
08/05/1992,170,172,168,168.25,22040,84450
08/06/1992,166.5,171,166.25,167.25,26105,82385
08/07/1992,161,163,154.5,155.75,26085,82795
08/10/1992,155.5,160.25,155.5,159.75,16255,82635
08/11/1992,162,164.5,160.5,164,11855,82190
08/12/1992,164.5,164.5,157,158.25,21460,79040
08/13/1992,160.5,167.5,159.75,166.5,23595,77040
08/14/1992,166,168.75,164.5,166.75,14080,74865
08/17/1992,167,173,167,172.25,12090,72045
08/18/1992,169,169,163.5,167,16130,68900
08/19/1992,169.25,169.25,162.75,165,16140,66985
08/20/1992,166.25,169,165,167.5,15040,66780
08/21/1992,171.5,171.5,168,170.25,10645,66640
08/24/1992,161.5,167.5,157.75,165.75,125605,297065
08/25/1992,168,169.75,164,169,104050,294875
08/26/1992,167,167.75,164.5,165.25,75725,293750
08/27/1992,163,163,155.5,157,120720,297895
08/28/1992,157.5,157.5,152.75,155.75,101340,304150
08/31/1992,152.5,154.75,150,153.5,97810,305990
09/01/1992,156,161.25,155.25,157.75,101495,307925
09/02/1992,161.5,163.5,156.75,161.25,108150,303815
09/03/1992,161.25,165.5,159.25,163,102805,299445
09/04/1992,161.5,168,161.5,167.5,81655,297915
09/08/1992,171.5,174.5,169.5,174.25,104740,299350
09/09/1992,174,174,167.5,169.5,111285,294950
09/10/1992,167,168,165.25,167,78895,289900
09/11/1992,163.5,165.25,158.25,162.25,120315,293750
09/14/1992,160,160.25,155.25,159.5,106885,291030
09/15/1992,164.5,171,163.75,169.25,146540,293540
09/16/1992,164,170.25,161.5,167,134835,290240
09/17/1992,167.5,167.75,157.5,157.75,122935,288950
09/18/1992,157,158.5,154,154.25,85685,290160
09/21/1992,153.5,158.25,152.5,156.5,89895,291250
09/22/1992,155.5,156,150.75,152,102535,295240
09/23/1992,152,154.5,148.5,151,120240,300400
09/24/1992,153.5,159.5,152.25,155.75,111500,298620
09/25/1992,158,158.5,153.75,155.75,70365,302560
09/28/1992,151.5,152.5,149.5,151,86090,300060
09/29/1992,151.25,155,149.75,154.25,86275,306890
09/30/1992,153.5,156,152.75,153.25,82780,311410
10/01/1992,152,152,144.5,145,151710,317385
10/02/1992,143.5,144.5,139,139.75,133720,322550
10/05/1992,137.5,144,137,140.75,138810,325030
10/06/1992,140.5,145.75,140.5,143.25,112120,323155
10/07/1992,144,145.25,142.25,143.25,101095,316735
10/08/1992,141.5,143.5,141,142.5,76810,310985
10/09/1992,148.5,149.5,144.5,145.25,132990,323550
10/12/1992,143.5,152,142.5,149.25,113515,317055
10/13/1992,150.5,151.5,148,150,94335,313875
10/14/1992,151,154.25,150,151.25,125330,309535
10/15/1992,151,152.25,147,147.5,104090,294675
10/16/1992,148,150,146.75,148.5,79885,287605
10/19/1992,148.5,161,147.75,156,160240,278285
10/20/1992,156.5,160.25,155.75,158.75,98265,263925
10/21/1992,158,159,155,156.25,100640,251450
10/22/1992,153.5,162.25,153.5,159.75,120200,244550
10/23/1992,160.5,160.5,156.5,156.75,38020,142850
10/26/1992,154,156.75,154,155.25,52140,160270
10/27/1992,156.5,158,155,155.5,49050,174320
10/28/1992,156,157.5,153,153.25,63450,184820
10/29/1992,153.25,156.5,153.25,156,98800,201470
10/30/1992,157.5,164,157.5,160.75,147810,222275
11/02/1992,163.5,166.75,162,164,112905,234165
11/03/1992,164,166.5,162,165.25,76460,237690
11/04/1992,162,163,158.25,161,106585,246990
11/05/1992,158.5,161,151,152.5,150410,241105
11/06/1992,155,161.5,155,161,108340,243555
11/09/1992,161,161,155.75,159,73805,241732
11/10/1992,159,161,157.75,160.25,64865,239910
11/11/1992,155.5,170,154.5,169.5,166805,243470
11/12/1992,168,170.5,166.25,168.75,103295,244250
11/13/1992,168.5,171.75,167,170.25,89835,253585
11/16/1992,169.5,170.25,166,166.5,83895,254350
11/17/1992,166,175,166,174,144105,257080
11/18/1992,173.5,175,171,171.5,94560,255900
11/19/1992,171,173.75,169.5,172.25,76895,251875
11/20/1992,173,174,167,167.5,111980,250515
11/23/1992,168,174.5,167,173.5,85245,250620
11/24/1992,173,177,171,176,88805,247445
11/25/1992,175,176.75,173.5,176.25,51330,244675
11/27/1992,175,175.75,173,173.25,31535,246950
11/30/1992,172,175.5,170.5,171.75,74220,243650
12/01/1992,170.5,170.5,166,167.75,93630,237320
12/02/1992,166,171.25,166,170.5,87630,235085
12/03/1992,169.5,172.75,167.5,171.25,98325,223300
12/04/1992,172,172,167.75,169,64515,216310
12/07/1992,168,170.5,166.25,167.5,67820,209950
12/08/1992,167.75,169.25,164.25,168,72065,205875
12/09/1992,168,176.5,167.5,175.25,124630,203390
12/10/1992,175,180.75,174.25,180,105930,200915
12/11/1992,179,181.75,179,179.75,100685,201555
12/14/1992,181,183.25,179.25,179.5,113410,204975
12/15/1992,179,179.75,177.25,178.75,66270,196995
12/16/1992,179,179,176,177.75,57235,187150
12/17/1992,177.5,182,176.75,177.25,74545,182620
12/18/1992,176.5,179.5,174,179,83020,167305
12/21/1992,180,181.75,178.5,181.25,69730,149725
12/22/1992,182,185.5,180.5,184.75,76300,136385
12/23/1992,183.5,186.25,183,183.5,58110,200935
12/24/1992,184.25,185.25,183.25,185,20255,202970
12/28/1992,186.25,187.25,179.75,180,62545,211965
12/29/1992,179,179,174.25,175.5,99650,223235
12/30/1992,176.25,178,173,173.5,92120,236750
12/31/1992,173.5,177.5,173,177,62580,240810
01/04/1993,174.75,174.75,170.25,170.75,132510,242205
01/05/1993,170.75,173.75,169.75,173,107425,246955
01/06/1993,172.25,179.25,172.25,177,131430,253805
01/07/1993,178.75,182.75,178,182,112425,259410
01/08/1993,181.5,184.75,180.25,182,89705,260835
01/11/1993,179.25,182,179.25,181.25,61785,263820
01/12/1993,180.25,188.75,180.25,187.5,125995,274015
01/13/1993,183.75,188.25,182,186.75,139910,277670
01/14/1993,187.75,189.5,180.25,180.75,142140,278640
01/15/1993,181,184.5,179.5,184.25,95845,278795
01/18/1993,183.25,188.25,180.75,187,97515,279325
01/19/1993,188.25,190.75,186.5,189,121550,276450
01/20/1993,187.75,189,184.75,186.5,95565,272670
01/21/1993,184.25,186.75,183.25,186,68140,276030
01/22/1993,185.75,186.75,182.75,184,64900,272475
01/25/1993,182.75,184,178.75,179,133080,261465
01/26/1993,180,182.25,178.75,179,84540,259950
01/27/1993,180.25,184.75,179.75,184,89885,260090
01/28/1993,184.75,184.75,174.75,175.5,178635,257680
01/29/1993,175.75,177.75,175.5,176.75,64610,256825
02/01/1993,176.25,176.5,172,176,111700,251020
02/02/1993,177,177,172.25,174.75,91485,240315
02/03/1993,174.75,177.75,173.5,177.25,77820,228815
02/04/1993,177.25,177.75,172.25,174,83090,228195
02/05/1993,174.75,175.75,167.75,168.25,118795,224890
02/08/1993,167.25,169,165.25,167.5,107510,213565
02/09/1993,170.25,171.75,169,171,80570,204525
02/10/1993,171,172.25,170.25,171.5,61955,205610
02/11/1993,171.25,177.75,167.75,169.75,120090,203660
02/12/1993,169.25,173.75,167.5,173.25,53675,204565
02/16/1993,172.75,175,170.75,173.75,68665,201005
02/17/1993,173.25,176.5,173.25,176,55980,194075
02/18/1993,175.75,178.5,174.25,176,103160,190930
02/19/1993,175.5,177.25,175.25,176,77955,167690
02/22/1993,175.75,176,173,173.5,93005,135905
02/23/1993,175,179,173.5,177.75,99080,198875
02/24/1993,178,179.25,176.75,177.75,78000,205345
02/25/1993,176.5,178.25,174.5,177.75,94750,212345
02/26/1993,177.25,184.5,177.25,183.5,97525,219355
03/01/1993,184.5,189.25,183.25,187.75,129470,228525
03/02/1993,189.75,190.25,186.25,188.75,94870,231645
03/03/1993,186.5,188.5,184.75,186.5,74220,229780
03/04/1993,186.5,188.5,184.5,188.25,67885,234755
03/05/1993,187.5,187.5,181.75,182.25,97510,232445
03/08/1993,181,185.5,179.5,179.75,93185,231015
03/09/1993,180.5,183,179.5,180.75,65875,231345
03/10/1993,180.5,187.5,180.5,186.75,83905,241060
03/11/1993,185,186.5,180.75,181.5,95530,236065
03/12/1993,181.75,184.75,179,180.25,88720,241215
03/15/1993,179.5,186.25,179.5,184,74395,241850
03/16/1993,186,187,183,185,58280,242380
03/17/1993,187,191,185.75,189.25,118510,251395
03/18/1993,191,193.75,189,192.25,95150,256170
03/19/1993,192.5,193.25,188.75,192,65325,255990
03/22/1993,189.5,191.5,187.5,188.75,61910,249790
03/23/1993,190,197.5,189.5,195,84180,258485
03/24/1993,194.5,196.25,193,195.75,50420,246535
03/25/1993,196.5,198.5,190,190.25,88735,240815
03/26/1993,191.5,192.5,188.75,191,43965,235840
03/29/1993,191.5,194.75,191,191.25,33630,233945
03/30/1993,191,192,189,190.25,42840,225730
03/31/1993,190.5,192.25,189.5,191.75,41975,223905
04/01/1993,195.5,201.5,195.25,197.5,71580,222890
04/02/1993,197,200.5,196,200,35365,219015
04/05/1993,198.5,198.5,193,197.25,45380,213550
04/06/1993,196,198.5,193.5,193.75,35800,210560
04/07/1993,194,201.5,192,200.75,57495,213330
04/08/1993,200,201.5,199.25,199.5,33255,212660
04/12/1993,199.5,201.5,198.25,200.75,23345,206550
04/13/1993,198.5,200.5,196.5,198.75,45740,201840
04/14/1993,198,199.75,195,198.75,55095,203295
04/15/1993,198.5,200,193.5,194,65360,191610
04/16/1993,193,196,189.5,190.25,73200,177110
04/19/1993,191,192.5,190.25,191.5,39525,170665
04/20/1993,193.25,194.5,191.75,194,56675,160905
04/21/1993,193,194.5,191.25,194,71235,146975
04/22/1993,192.25,196.75,192.25,195.5,45590,138990
04/23/1993,196.75,197.75,194.5,196,62035,296360
04/26/1993,195.25,200,194.5,199.25,78865,303280
04/27/1993,198.25,200.25,195.5,196.25,90555,305905
04/28/1993,197.25,197.75,192,193.25,100655,303500
04/29/1993,194,196.25,188.75,192,165800,298855
04/30/1993,195.25,196,192.5,193,90440,299500
05/03/1993,195.25,196.25,189.75,195.75,115920,307795
05/04/1993,194.75,195,192.25,193,83915,308720
05/05/1993,192.75,199.5,192.25,197.25,147685,317250
05/06/1993,197.25,202.75,196.5,202.25,136370,327790
05/07/1993,203.25,209.25,201.5,207.75,196570,355855
05/10/1993,204.75,206.75,203.5,205.25,97245,358930
05/11/1993,204.5,207.75,204,206.25,77635,364335
05/12/1993,201.75,211.25,200.75,202.25,180140,358655
05/13/1993,202.25,202.75,199.25,200.25,91740,354985
05/14/1993,201.75,205.75,200.25,204,104910,356220
05/17/1993,201.75,203.25,199.25,201.25,103055,350050
05/18/1993,200.25,207.25,200.25,206.75,109915,358215
05/19/1993,207.75,209,201.25,202.25,124880,356985
05/20/1993,203.75,209,202.75,205.25,131445,362995
05/21/1993,205.75,210.25,204.75,209.75,96955,366880
05/24/1993,208.5,211,206.75,207.75,91385,362545
05/25/1993,207.25,209.5,204.25,209.25,130345,350125
05/26/1993,211.25,215.5,207.75,214.5,184175,360375
05/27/1993,214.25,215,209.75,210.75,110355,358050
05/28/1993,211.25,212.25,209.25,210.25,98480,349450
06/01/1993,208.75,208.75,190.25,190.75,291390,304475
06/02/1993,190.75,193,189.75,190.5,113945,282765
06/03/1993,192.75,195.75,191.5,191.75,109940,264595
06/04/1993,191.25,192.75,184.25,190,167770,261015
06/07/1993,191.25,195.25,191.25,193.75,82000,257095
06/08/1993,194.75,197.75,191.75,192,99080,252760
06/09/1993,191.75,197,190.75,196.25,87765,254315
06/10/1993,195.75,197.25,192.25,193.25,89990,251380
06/11/1993,194.75,196.5,188,190.5,108790,246455
06/14/1993,190.75,190.75,185.75,186.25,84435,234070
06/15/1993,186.25,190.5,182.25,184.5,95975,228510
06/16/1993,182.75,189.25,182.75,187.75,108405,221945
06/17/1993,192.75,205.25,192.75,203,137175,196080
06/18/1993,204.25,207.75,201.75,207,120790,172255
06/21/1993,209.75,227.75,209.75,222.25,119410,148745
06/22/1993,217.75,221.5,215.75,217.25,73265,131120
06/23/1993,226.75,229.75,223.25,226.5,52640,123685
06/24/1993,227.75,228.25,222.25,226.5,48840,133790
06/25/1993,225.75,225.75,219.75,220.5,31455,138610
06/28/1993,226.75,227.25,219.75,220.5,37250,147210
06/29/1993,222.75,235.75,222.75,234.25,67845,155725
06/30/1993,243.75,256.25,239.25,253.75,101140,164235
07/01/1993,245.75,268.75,243.75,258.5,62815,166185
07/02/1993,262.75,271.75,260.75,264.25,73415,175460
07/06/1993,287.75,294.25,287.75,294.25,41985,183180
07/07/1993,310.75,312.25,289.75,308.5,79310,187195
07/08/1993,306.75,312.75,295.75,302.25,68235,187845
07/09/1993,326.75,331.75,307.75,310.25,79800,178465
07/12/1993,300.75,305.75,280.25,297.75,64850,180045
07/13/1993,293.75,303.25,288.75,295.25,53210,170335
07/14/1993,291.75,306.75,288.75,306,56215,163455
07/15/1993,319.75,329.75,304.75,306.75,70765,159630
07/16/1993,305.75,324.75,303.75,323.25,64540,158735
07/19/1993,353.25,353.25,328.75,333.25,55165,155180
07/20/1993,325.75,333.75,320.75,327,44820,150890
07/21/1993,331.75,332.25,314.75,318,49205,147595
07/22/1993,317.75,328.75,316.25,328.25,41085,138115
07/23/1993,336.25,339.25,321.25,326.25,25945,102410
07/26/1993,316.25,316.25,302.25,310,26900,103455
07/27/1993,308.25,315.75,296.25,302.5,40545,112395
07/28/1993,302.75,302.75,280.25,289.25,55185,117290
07/29/1993,286.75,293.75,284.25,291.25,39240,123225
07/30/1993,293.25,293.75,285.25,285.75,35240,127485
08/02/1993,287.75,305.75,286.75,304.75,38200,125745
08/03/1993,305.25,306.75,301.25,305.25,22950,125760
08/04/1993,306.25,307.25,294.75,295.75,31190,124190
08/05/1993,295.25,299.25,277.25,278.25,54340,121435
08/06/1993,278.25,284.25,267.25,278.5,37980,122400
08/09/1993,280.25,281.25,266.25,267,30410,122760
08/10/1993,268.25,272.25,263.75,269,30910,120190
08/11/1993,269.75,283.25,268.25,280.75,26275,118975
08/12/1993,280.75,280.75,252.25,253.25,52640,119450
08/13/1993,253.25,261.25,251.75,255,31210,112455
08/16/1993,252.25,259.25,249.25,251.5,25015,108480
08/17/1993,252.75,258.25,251.75,257.75,15880,107480
08/18/1993,260.25,267.25,255.75,256.5,25225,104295
08/19/1993,255.75,266.25,254.75,264,30570,95675
08/20/1993,264.75,271.25,262.75,267,33125,85050
08/23/1993,267.5,274.25,266.5,273,133675,545815
08/24/1993,275.5,276,267,269,166705,550175
08/25/1993,269.5,271.5,265,268.5,140745,556235
08/26/1993,268.25,273,258.5,259.5,184510,546430
08/27/1993,259.5,271.5,249.5,270.5,241140,551260
08/30/1993,272.5,278.5,265,271.75,217040,565485
08/31/1993,270.5,270.5,255.5,261,232795,554940
09/01/1993,262,262,251.5,252.25,188065,548890
09/02/1993,253,260.5,253,258.5,150415,549065
09/03/1993,257.5,262.75,255.5,260.75,101470,546700
09/07/1993,260,261.5,236.5,238,266465,527720
09/08/1993,243.5,245.5,238.5,240,136630,517210
09/09/1993,242.5,243.5,238.5,239,89300,511020
09/10/1993,229.5,229.5,213.5,217.75,316905,504475
09/13/1993,225.5,235.5,225.5,231,191715,502660
09/14/1993,224.5,229.5,218.5,224.25,181180,499405
09/15/1993,223.5,232.5,219,229,158980,489465
09/16/1993,229,231.5,221,227,154225,485665
09/17/1993,234.5,239.5,232,233.5,152035,489790
09/20/1993,231.5,238.5,226.5,237.25,152290,489255
09/21/1993,241.5,243,227.5,229.75,207460,486580
09/22/1993,235.5,237,230.5,235.75,120265,483680
09/23/1993,240.5,249.5,240.5,246.75,195630,486485
09/24/1993,246.5,247.5,242.5,245,97320,476600
09/27/1993,249.5,250,234.5,236.75,203700,479800
09/28/1993,237.5,238.5,224.5,229,209345,465900
09/29/1993,227.5,227.5,220.75,224.75,169645,459455
09/30/1993,234.5,234.5,226,227.25,148345,462770
10/01/1993,224.5,224.5,213.5,215.5,199600,464070
10/04/1993,210.5,212.5,201.5,203,211070,461290
10/05/1993,205.5,207.5,203,203.5,118760,441290
10/06/1993,205.5,209,203.5,204,106670,437345
10/07/1993,204,211.5,204,208,129300,427760
10/08/1993,208.5,210.5,205,206.25,115220,434710
10/11/1993,209.5,212.75,208.75,212.25,104100,421830
10/12/1993,211.5,214,211,212.25,109915,424235
10/13/1993,211.5,214,208,210,153095,427685
10/14/1993,208.5,217,207.5,213,176160,423245
10/15/1993,212,215,211.25,212,107715,413680
10/18/1993,212.5,216,212,215,125395,405290
10/19/1993,216.75,216.75,211.5,212.25,130890,396435
10/20/1993,211.5,212.25,209.75,212,101975,377345
10/21/1993,211,221.5,209,221,160075,359025
10/22/1993,221,223.5,218.5,219,162205,326220
10/25/1993,215.5,224,215.5,220.75,61925,198825
10/26/1993,220,222.5,217,218.5,57150,213155
10/27/1993,221,222.5,218,219.25,83990,240280
10/28/1993,217.5,219.5,214,217,113110,278435
10/29/1993,217,223,215.5,219.5,165630,318490
11/01/1993,222,222.5,212.5,218.5,207165,338720
11/02/1993,222,230,220,227,252685,343110
11/03/1993,226,231.5,225.5,230.25,181855,345700
11/04/1993,230.25,237.75,230.25,236.75,215155,350210
11/05/1993,240,242.75,237.25,240.75,196325,338610
11/08/1993,237,237,228.75,229.5,169575,329465
11/09/1993,228.5,233,228,229,135940,321620
11/10/1993,259,259,259,259,116315,341170
11/11/1993,277,277,266,272,308585,330310
11/12/1993,269,273,266,272,164330,337790
11/15/1993,277,281.5,268.5,276.75,248280,349080
11/16/1993,276.5,278.75,270.75,271.5,152195,349070
11/17/1993,271,282,269,279.75,205650,370225
11/18/1993,281.5,285,273.5,276.75,206725,370075
11/19/1993,278.5,279.5,274,277.75,110265,366110
11/22/1993,277,277.75,267.5,269.5,150005,361600
11/23/1993,271.5,273.75,267.25,271.75,138310,363115
11/24/1993,273,274.5,268.25,271.75,97770,359160
11/26/1993,271,276.5,269,275.75,74330,356100
11/29/1993,274,275.5,267.5,273.75,135140,358560
11/30/1993,271.75,273,261,261.5,200735,348515
12/01/1993,262,267,261,261.75,149830,347995
12/02/1993,261.5,273,256,271,216160,343165
12/03/1993,268.5,275.25,267.5,269,140675,328110
12/06/1993,269,272,263.5,269.75,106665,320555
12/07/1993,272,274.5,267,274,125930,316520
12/08/1993,274,279,273,275.75,146830,312275
12/09/1993,276,277.25,272.75,274.25,103585,297075
12/10/1993,275.5,278,271.5,275.5,114575,287670
12/13/1993,273.5,273.5,264.75,265.25,140190,276380
12/14/1993,270,273.25,265,270.75,171550,272530
12/15/1993,271,273,268.5,270.25,66875,255695
12/16/1993,268.5,273.25,268,272.5,55580,246215
12/17/1993,273.5,277,272.5,276.75,76520,215480
12/20/1993,277,279.5,274.25,275.75,74345,184100
12/21/1993,276,278.5,274.5,277.75,61240,167015
12/22/1993,281,290.5,281,287,74990,143965
12/23/1993,283.25,287,283.25,286,68875,328205
12/27/1993,286.25,294.75,285.75,292,121685,348825
12/28/1993,289.25,293.25,288.5,291.25,121465,361790
12/29/1993,290.75,292.75,289,291.25,109990,384120
12/30/1993,292.25,296.75,292.25,294.75,121315,391990
01/03/1994,293.25,293.75,285.5,291.25,204095,413280
01/04/1994,290.75,295.25,283.25,284.25,197135,415075
01/05/1994,281.75,288.5,280.25,288,183710,420350
01/06/1994,292.25,294.25,288.25,288.5,180510,416485
01/07/1994,287.75,288,281.5,284,141940,419105
01/10/1994,280.25,280.25,270.25,270.75,175310,410485
01/11/1994,272.75,276.25,271,275.5,159455,407505
01/12/1994,276.25,277.75,274,276,120585,401430
01/13/1994,292.25,303.25,288,301.75,285645,425175
01/14/1994,300.25,302.25,296.75,299,165120,430225
01/17/1994,297.75,301.25,289,292,164795,431460
01/18/1994,295.75,297.75,284.25,290.75,176295,422695
01/19/1994,287.25,291.75,286.5,287.75,116230,420135
01/20/1994,285.75,288.75,275.75,279.75,228495,399340
01/21/1994,280.25,280.75,271.75,275.75,134255,394065
01/24/1994,271.25,281.75,269.25,280.25,159465,376480
01/25/1994,279.25,281.25,275.75,280.75,115525,366035
01/26/1994,282.75,286,278.75,282.5,136165,352930
01/27/1994,286.25,286.75,275.75,278.75,160065,346990
01/28/1994,276.75,278.25,265.25,266,195860,338790
01/31/1994,266,269.5,263.75,269,124340,322035
02/01/1994,268.75,273,268.25,269.25,94835,317620
02/02/1994,266.75,267,257.25,265.75,210175,309750
02/03/1994,266.25,269.25,262.25,262.75,113180,307575
02/04/1994,259.25,261.25,255,256.75,154510,296590
02/07/1994,255.25,260.25,252.75,256,124800,289330
02/08/1994,255.5,259.75,253.75,256.75,114130,280365
02/09/1994,256.75,261.75,254.5,260.75,107540,276925
02/10/1994,261.25,262,259.25,261.25,74360,269300
02/11/1994,261.75,267.75,252.25,266.5,200790,258415
02/14/1994,266.75,270,264.75,266,90380,249660
02/15/1994,264.25,264.25,259.25,259.75,59015,245160
02/16/1994,256.25,264,256.25,263.5,62810,225390
02/17/1994,263.25,265,255.5,256.25,68765,210740
02/18/1994,255.75,258.75,254.75,256.75,57310,196660
02/22/1994,255.25,262.25,252.25,261.25,77705,167245
02/23/1994,263.5,268.5,261.5,264,139435,278950
02/24/1994,264,269,263.5,265.25,130500,288330
02/25/1994,259,265,257.5,263,143345,300495
02/28/1994,261.5,262.75,257.25,259.75,127915,298570
03/01/1994,260.25,263,258,260.5,111815,306200
03/02/1994,260.5,262.75,256.25,257.25,139385,308495
03/03/1994,255.25,257,242.5,247,254900,322025
03/04/1994,247.5,249,245,247,97975,320940
03/07/1994,249.5,250,245.5,246.75,92960,325245
03/08/1994,247.5,249,243,243.5,93040,325760
03/09/1994,243,252,242,251.5,156920,325160
03/10/1994,251,253,249,250,77675,321305
03/11/1994,251,253.25,247,251.25,113420,325575
03/14/1994,252,268,252,266.25,244420,310320
03/15/1994,263,268.5,263,265.5,142905,303680
03/16/1994,264.5,273,263.5,270.5,184085,306050
03/17/1994,270.5,271,267,267.5,88555,292395
03/18/1994,268,271.75,266.25,267.5,118890,294570
03/21/1994,266.5,267,261.75,264.75,114695,291960
03/22/1994,264,266.75,261.75,262,92575,290905
03/23/1994,264.5,270,260.75,269.5,148170,298480
03/24/1994,268,271,266.75,268.5,89075,288105
03/25/1994,267.5,268.25,262.5,264.5,84725,283420
03/28/1994,266.5,269.25,263.5,267.5,78735,283515
03/29/1994,268,269,264.25,264.75,82515,280710
03/30/1994,263.5,266,262.75,265.5,74310,276005
03/31/1994,264.5,265.25,256.5,257.75,82560,261805
04/04/1994,252,252.5,228,228.5,129465,253480
04/05/1994,231.5,233,224,230,89345,249090
04/06/1994,232,234.5,231,234,48370,238490
04/07/1994,234.75,237,230.5,231,68505,234725
04/08/1994,229,236,228,233.75,62825,223895
04/11/1994,232,236,229,229.75,53995,219590
04/12/1994,230,235.25,230,234.75,55740,213655
04/13/1994,237,241.5,235.25,235.75,64205,208595
04/14/1994,235.5,238.25,228.5,229,63185,201680
04/15/1994,229.5,233,228,228.75,44080,195525
04/18/1994,230,234,227.25,232.5,36015,189740
04/19/1994,234.5,238,233.75,236.75,53645,184765
04/20/1994,237.25,242.5,234.75,242,52875,163905
04/21/1994,241.5,243,238.75,241.5,39515,152785
04/22/1994,242,244,234,234.75,43870,135165
04/25/1994,232.5,245.5,230,244.5,172525,293265
04/26/1994,245,247.5,241.5,244.5,161985,291440
04/28/1994,248,250.75,245.5,248.25,164770,305690
04/29/1994,247.5,253.5,247,252.5,133465,305360
05/02/1994,251,251.75,242.75,245.75,183025,330095
05/03/1994,245,245.5,237,239,168005,332280
05/04/1994,239,247.25,237,245.5,146900,328810
05/05/1994,244.5,245.5,232,233,178620,332915
05/06/1994,233.5,247.75,233.5,243.5,194180,330285
05/09/1994,241,241.5,236.5,238.5,126415,321360
05/10/1994,240.5,245,234,239,140080,324500
05/11/1994,237,245.75,236,243,110845,326765
05/12/1994,242.5,247.75,242.5,244.25,120185,330695
05/13/1994,242,243.75,240,241.5,99000,328170
05/16/1994,245,258,245,254.5,194435,331820
05/17/1994,251,257,251,256.5,128390,329495
05/18/1994,260,283,260,278,349515,347825
05/19/1994,276,279,269,270.25,180650,329985
05/20/1994,270.5,280.5,268.25,278.5,164210,331025
05/23/1994,296,308.5,292,308.25,237350,343015
05/24/1994,286,289,269,271,207565,329725
05/25/1994,274,274,246,251,262770,313850
05/26/1994,250.5,251,242,248.25,179335,296110
05/27/1994,249,254,248.75,250,70685,289910
05/31/1994,280,280,270,277,152185,289880
06/01/1994,270,283,268,276.5,100275,282270
06/02/1994,266,277,258,275.5,93310,274685
06/03/1994,273,273,255.5,261,98280,260790
06/06/1994,246,249,232.5,235.25,108360,251495
06/07/1994,237.5,242,232.5,236.5,62675,242785
06/08/1994,237.5,248.5,236,243.75,62670,240045
06/09/1994,246,253,246,248.75,41020,236780
06/10/1994,253,258.5,251,258,57895,237210
06/13/1994,247,268,246.5,266.75,79305,235930
06/14/1994,265.5,269.5,258,266.5,62380,223925
06/15/1994,286,291,279,281.25,90640,212540
06/16/1994,289,290,274.25,277.5,69725,201415
06/17/1994,286,291,282.5,287,91930,191600
06/20/1994,266,268.5,257,257,48615,170805
06/21/1994,251,256,245,252.5,76190,160810
06/22/1994,252.5,256.5,240,243,70125,144920
06/23/1994,240,248,239,241.5,30825,114220
06/24/1994,242,245.5,240,243,27090,117175
06/27/1994,242,243.5,231,234.25,34805,123445
06/28/1994,243,264.25,243,258.75,50330,128100
06/29/1994,249,249,237,237.75,60225,142210
06/30/1994,233,244,231.5,234.75,50400,148125
07/01/1994,230,231.5,216.5,219.75,52910,146605
07/05/1994,206,207.5,189.75,190.75,60960,141270
07/06/1994,196,200,194,194.5,40765,140260
07/07/1994,196,201,194,197.5,39360,140460
07/08/1994,202.5,206,202.5,205.5,51900,138140
07/11/1994,206,207,201.25,202,37670,136745
07/12/1994,197,197,188.5,194.75,58880,129665
07/13/1994,196.5,198.5,194.5,197.25,36210,127260
07/14/1994,198,198.5,185,188,53295,131380
07/15/1994,188,193,186.5,191.25,56740,126340
07/18/1994,193,198,191.5,192.5,42380,130785
07/19/1994,188,188,177.5,179.25,67785,124560
07/20/1994,178.5,179.25,166,166.25,63650,122160
07/21/1994,165,166,153.75,157,85010,121745
07/22/1994,164,168.5,161.5,165,54980,112775
07/25/1994,166.75,172.25,166.25,170.75,13575,63130
07/26/1994,170.25,172.25,161.25,171.75,15530,64750
07/27/1994,170.75,174.5,164.75,167,14140,63910
07/28/1994,166.25,173.25,164,168.75,24930,71100
07/29/1994,171.25,174.5,170,171.5,14645,72820
08/01/1994,167.25,168.25,161.75,167.75,16785,71935
08/02/1994,167.75,171,163.75,165.5,21085,72855
08/03/1994,160.25,167.25,156.75,162.75,27280,75825
08/04/1994,158.25,161.5,156.75,157.25,12995,72860
08/05/1994,158.75,164.75,158,162.75,14970,72240
08/08/1994,158.75,173.25,158.75,167,19145,71315
08/09/1994,166.25,167.25,162.75,166,12780,71210
08/10/1994,165.75,167.75,164.75,165.25,13935,73175
08/11/1994,162.25,173,161.25,167.75,23800,72045
08/12/1994,167.25,170.25,165.75,167,12645,70590
08/15/1994,164.25,165.25,160.75,162,19000,72305
08/16/1994,164.25,167.25,164.25,164.25,7500,70370
08/17/1994,163.25,171.75,162.75,170.5,13075,69730
08/18/1994,169.75,174.25,169.25,172.5,14825,71115
08/19/1994,174.75,179.25,174.25,179,24295,71510
08/22/1994,178.25,179.25,167.25,170.75,25385,66015
08/23/1994,172.75,174,169.25,172.5,106350,369845
08/24/1994,170.75,181,170.75,179.25,127745,370385
08/25/1994,178.25,178.25,175,177.75,87405,370555
08/26/1994,175.75,179.25,172.75,173.5,89950,374370
08/29/1994,170.75,170.75,166.75,170,99315,381610
08/30/1994,173.25,174.25,170,170.5,90225,387115
08/31/1994,172.25,177.25,171.25,176.5,92095,388510
09/01/1994,176.75,177.5,173,176.75,75280,382990
09/02/1994,177.25,179.75,176.25,178.25,66110,384010
09/06/1994,179.25,189.75,175.75,185.5,131845,390050
09/07/1994,186.25,187.25,181.75,183.25,103110,394525
09/08/1994,183.25,185,177.75,178.5,98905,394960
09/09/1994,176.75,179.75,176,178.25,74150,392470
09/12/1994,163.75,183.75,163.75,183,174150,392995
09/13/1994,179.75,182.75,175.5,176.75,134105,391430
09/14/1994,174.75,174.75,170.75,171.75,47815,389140
09/15/1994,167.75,168.75,158.75,160.25,196785,389785
09/16/1994,161.25,162.25,152.25,156,192770,390655
09/19/1994,154.75,160.75,153.75,156.5,133760,393805
09/20/1994,157.25,160.25,154.75,158,101560,393920
09/21/1994,157.25,160.25,154.75,158.75,104380,388200
09/22/1994,160.25,161.25,153.25,155.25,126565,395615
09/23/1994,156.25,158.5,154.75,156.75,69640,392975
09/26/1994,156.75,157.75,154.25,157,55980,391360
09/27/1994,156.25,159.25,155.5,157,87640,390480
09/28/1994,155.75,155.75,149.25,151.25,109215,390260
09/29/1994,150.25,150.5,146.25,146.5,108210,388685
09/30/1994,143.75,145.25,138.25,138.75,162310,385305
10/03/1994,137.75,144.25,137.75,141,148005,381780
10/04/1994,140.75,140.75,135.75,138.75,118370,378050
10/05/1994,137.75,141.5,136.75,137,100445,376510
10/06/1994,133.25,134.5,131.75,133.75,116405,374705
10/07/1994,134.75,136.5,129.75,130,123300,382100
10/10/1994,130.25,133.75,129.5,132.5,93495,381255
10/11/1994,133.75,135.75,132.25,135,101660,369580
10/12/1994,132.75,141,132.25,139.5,150290,377355
10/13/1994,140.5,140.75,135.75,136,100900,364850
10/14/1994,137.5,144.75,136.75,141.25,130080,355340
10/17/1994,141.25,147.75,141.25,145.75,143170,327255
10/18/1994,145.25,148.25,144.25,147.5,112765,314280
10/19/1994,146.5,146.5,143.25,144,97695,300240
10/20/1994,142.25,153.25,142.25,152.25,173315,288915
10/21/1994,151.25,152.75,148.75,151.25,106105,260595
10/24/1994,148.5,156.25,146.25,155.75,54735,199440
10/25/1994,155.5,157.5,150,151.25,52435,213240
10/26/1994,151,153,148.5,151.5,45670,223395
10/27/1994,151,158.5,150.5,155.75,113905,247835
10/28/1994,154,154,150,150.25,136485,273315
10/31/1994,148.5,150.25,144.5,145.5,123530,276050
11/01/1994,145.5,147.75,143.5,145.75,130790,286550
11/02/1994,146,152,145.25,149,129820,299335
11/03/1994,150,151.25,147.5,149.5,109495,300265
11/04/1994,151.5,154.5,151,153.5,144100,297695
11/07/1994,153.5,161,151.5,157.5,159455,299835
11/08/1994,157,162,156,160.5,130140,289590
11/09/1994,161,165.5,155.75,163.5,169970,283440
11/10/1994,162,165,159.5,160.25,146230,277850
11/11/1994,162,164,152,152.75,153640,279950
11/14/1994,154,156.5,152,156,94835,274170
11/15/1994,152.5,163.5,150.5,159.5,159350,274180
11/16/1994,160.5,162,154.5,157,114040,268075
11/17/1994,158.5,161.75,155.75,161.25,93580,263400
11/18/1994,160.5,163.5,158.25,162,90350,258200
11/21/1994,160,160.5,154.5,155,95200,257140
11/22/1994,154,157.75,153.5,157.25,86505,258110
11/23/1994,158.5,159,151,156.75,92305,254620
11/25/1994,158.75,160.5,157.75,159.5,51595,254760
11/28/1994,160.5,168,160.25,165,150105,255570
11/29/1994,163.5,165,159,161.25,94330,252730
11/30/1994,160.5,160.5,151,155,167950,252350
12/01/1994,155.5,157,146.5,148.25,129735,247835
12/02/1994,152,156,149.75,154.25,103500,238955
12/05/1994,153.5,156.75,151,153.75,74900,240565
12/06/1994,151.5,152.5,147.5,149.25,86465,237695
12/07/1994,149.25,154.5,148.75,150.5,97875,234820
12/08/1994,150.5,154.25,149,153.5,80655,230405
12/09/1994,154.5,156.5,152,155.75,66265,227235
12/12/1994,155.5,156.5,153.25,156,67065,219930
12/13/1994,156.5,158.25,154.25,155,80910,214100
12/14/1994,153,154.5,150.75,152.75,68460,212340
12/15/1994,151.5,155,150.5,154.25,60660,208080
12/16/1994,154.5,160.5,153.75,157.75,100235,188930
12/19/1994,157,160,150.25,151,85805,172525
12/20/1994,150,153,149.25,152.25,59245,163100
12/21/1994,153,158.5,151,155.5,83275,145695
12/22/1994,155.5,158,155,155.25,54045,127900
12/23/1994,154,159.75,154,159,61505,223940
12/27/1994,157,159.75,156.5,157.25,61955,229420
12/28/1994,157.5,158.25,151.5,152.75,88885,232485
12/29/1994,151.5,152.5,148.5,148.75,107360,253690
12/30/1994,147.5,148.75,141.5,142,121820,271180
01/03/1995,140,142,137.75,138.25,135445,280665
01/04/1995,137.5,141.25,137.5,139,99355,287015
01/05/1995,139.5,143.25,138.75,139,108645,288450
01/06/1995,136.5,139.5,136,139,95320,289140
01/09/1995,138.5,141.5,136.25,138,101740,288905
01/10/1995,138,141,136.25,140.5,94050,287295
01/11/1995,141.75,142.5,140,140.25,79135,283725
01/12/1995,139.5,140.25,135.75,138,122350,291040
01/13/1995,137.5,138,134.75,137,87810,288340
01/16/1995,135.5,138,134,137,88250,287280
01/17/1995,138.5,143.5,138.5,139.25,103495,283195
01/18/1995,138.5,139.25,135,135.75,78595,281720
01/19/1995,133,135.25,132,132.75,77560,281725
01/20/1995,132.75,134.75,131.5,132,65820,278060
01/23/1995,132,133.5,129.25,133.25,78610,284860
01/24/1995,134,135.25,132.25,134,68160,284835
01/25/1995,133.5,135.5,133,133.5,52870,286860
01/26/1995,135,137,134,134.25,69955,288895
01/27/1995,134.5,135.75,132.5,134.25,58920,291425
01/30/1995,133,133,128,129.5,92515,297080
01/31/1995,128.5,131.25,127.75,128,66825,298280
02/01/1995,126.5,128,125,127,83090,292850
02/02/1995,128,130.5,125.75,130,68400,285765
02/03/1995,131,131,126.75,127.25,69795,284405
02/06/1995,128,132,127.25,131,50360,281335
02/07/1995,130.5,132,128.75,129,59345,275745
02/08/1995,128.5,133.5,127.75,133.25,67445,266585
02/09/1995,132,137.5,131.25,134.75,102490,257255
02/10/1995,135.75,140.75,134.25,138.25,137880,233810
02/13/1995,138.5,140.25,135.75,136.25,65425,229005
02/14/1995,136.25,139.5,135.5,139,67770,224400
02/15/1995,140,141.5,136.25,138.5,84755,216245
02/16/1995,137,137.5,135.75,137,61020,204160
02/17/1995,136.5,138,134.5,135.5,53735,188210
02/21/1995,134,138,133.5,137.5,52530,173525
02/22/1995,136.5,140,136.25,138,68095,155130
02/23/1995,137.5,140,136,138,77685,214035
02/24/1995,138,141,136.5,138.5,100850,227435
02/27/1995,138.75,138.75,134.75,135.25,76550,242600
02/28/1995,134,136.75,133.75,134.25,68220,249585
03/01/1995,133.5,135.5,132.5,133,89095,257655
03/02/1995,132,133.5,131,133.25,99590,259685
03/03/1995,132.5,135.5,131.75,134.25,74985,262460
03/06/1995,134.5,149,134.5,143.75,204225,278275
03/07/1995,142,153.5,142,147.75,162140,272160
03/08/1995,145,145.75,142.5,142.75,93070,265260
03/09/1995,142.75,146,142.75,143.75,69325,262790
03/10/1995,143.75,145.75,141.25,141.75,79655,259795
03/13/1995,143,148,142.25,147.5,77890,260050
03/14/1995,147,150.25,145,147.75,100935,254845
03/15/1995,148.5,156.5,148.25,155.25,160705,255890
03/16/1995,153.5,154.75,150.25,151.75,103270,245475
03/17/1995,153.5,159.5,152.25,157.75,102045,246860
03/20/1995,156,160.25,154.75,156.5,90610,251475
03/21/1995,156,156,150.75,152.25,69400,247670
03/22/1995,152.25,152.5,148,149.5,69680,233850
03/23/1995,150.5,153.5,148,149.25,52540,227195
03/24/1995,150,151,147,148,37675,226240
03/27/1995,147.5,147.5,142,146.25,67980,216505
03/28/1995,146.5,148.75,144,147,35450,209515
03/29/1995,147.5,148.5,142.5,144,37455,204550
03/30/1995,142.5,144,140.5,142.5,47355,195230
03/31/1995,144.5,152.5,142.5,143.5,48295,191540
04/03/1995,143,152.5,143,151.75,54875,188730
04/04/1995,150.5,153.5,149.5,151.25,33305,187075
04/05/1995,150.5,152.75,149.5,151.25,25350,181270
04/06/1995,151,152,148.5,149.5,39065,178535
04/07/1995,151.5,158,150,154.5,67690,171840
04/10/1995,153.5,154.5,151.5,154,41015,166615
04/11/1995,156.5,161.5,156.5,159,62745,162480
04/12/1995,158.5,158.5,155.75,156.25,36200,158100
04/13/1995,154.5,155.5,142.5,145,62395,152585
04/17/1995,145,147,142.75,144,31855,147710
04/18/1995,145,145,138,138.5,58650,141820
04/19/1995,138.5,140.75,134.5,135.5,54315,127785
04/20/1995,137,139.75,136,138.75,26860,122820
04/21/1995,139,139.5,134.75,135.5,31900,113900
04/24/1995,135.75,139.5,134,139,78235,290430
04/25/1995,139.75,141.25,135.25,137.5,114835,293915
04/26/1995,139.25,139.25,133.75,134.25,109725,290015
04/27/1995,134.25,135.25,132.25,132.5,110480,299990
04/28/1995,132.25,140,132.25,137.25,138590,305040
05/01/1995,137.75,147,137.25,146.25,155735,310600
05/02/1995,146.75,148.25,144.5,146.25,112615,305710
05/03/1995,144.25,144.25,138.5,140.75,122085,313355
05/04/1995,142.25,144.25,135.75,136.75,95635,310885
05/05/1995,134.75,134.75,127.25,130.25,158810,310880
05/08/1995,131,137,123.75,125.5,160610,316575
05/09/1995,126.25,129.75,123.25,128.5,106770,318145
05/10/1995,129.25,131.5,126.25,131,75590,314205
05/11/1995,131.5,131.5,125.25,126.75,100135,315530
05/12/1995,126.75,127.25,124.25,126.75,73495,311830
05/15/1995,125.75,130.75,123.75,124.75,91595,311255
05/16/1995,123.75,131,123.75,130.5,92945,312570
05/17/1995,133.75,136.25,128.75,129.25,113430,309915
05/18/1995,128.75,148.25,128.75,146.75,194400,293200
05/19/1995,141.75,145,139.25,139.75,140710,290430
05/22/1995,141.75,166.25,141.75,159.25,289960,318170
05/23/1995,164.25,175.75,155.75,157.25,266060,318205
05/24/1995,161.25,164.75,156.75,159.25,141510,312320
05/25/1995,158.75,159.75,152.75,155.75,121650,307500
05/26/1995,157.25,164.75,155.75,163,131925,304490
05/30/1995,153.25,153.25,133.25,137,235460,284930
05/31/1995,139.75,141.75,135.75,138,94790,278525
06/01/1995,142.25,147.25,141.25,145.5,91120,277005
06/02/1995,151.25,153.75,139.25,142.5,130150,273500
06/05/1995,141.25,146.5,138.25,140.75,98435,270340
06/06/1995,144.25,152.75,143.25,149.25,125445,268245
06/07/1995,151.25,151.25,143.25,148.75,106030,265210
06/08/1995,154.25,155.75,143.25,148,91255,254850
06/09/1995,146.75,148.75,141.25,142.75,57865,246915
06/12/1995,141.25,142.75,127.25,130.5,80615,241365
06/13/1995,131.25,137.75,131.25,137,60850,237935
06/14/1995,136.25,143.75,135.75,142.75,77455,230770
06/15/1995,145.25,152.25,144.25,149.5,64710,226375
06/16/1995,144.25,147,141.25,146.25,51150,216485
06/19/1995,157.25,173.25,155.25,165,108690,218935
06/20/1995,163.25,167.25,161.25,164.5,86950,208940
06/21/1995,159.25,164.25,156.75,163,71395,202990
06/22/1995,163,163.75,157.75,158.25,53265,191040
06/23/1995,158.25,159.25,155.75,159,18735,122690
06/26/1995,141.75,150.25,135.25,137.25,28060,125435
06/27/1995,138.25,141.75,135.25,141,34025,131810
06/28/1995,144.25,145.75,141.5,145.5,31190,137095
06/29/1995,145.25,146,139.5,139.75,50500,142155
06/30/1995,140.75,141.25,134.5,135.25,57905,151885
07/03/1995,140.75,151.75,140.25,144.25,62160,147605
07/05/1995,139.75,155.25,138.75,154.75,71190,151800
07/06/1995,159.25,179.25,158.75,164,111060,149280
07/07/1995,160.75,162.75,155.75,160.75,74780,144605
07/10/1995,161.75,169.75,158.75,161.25,59380,139530
07/11/1995,160.75,168.25,158.75,164.25,66100,139285
07/12/1995,176.75,179.75,170.75,171.5,76075,139740
07/13/1995,175.75,178.75,168.75,170,51165,137900
07/14/1995,170.75,176.75,170.25,173.5,55565,138070
07/17/1995,187.75,203.5,187.75,196.5,76705,142445
07/18/1995,192.75,196.75,188.25,189.5,49005,138640
07/19/1995,179.75,184.25,166.25,171.25,57365,130270
07/20/1995,173.75,174.75,169.75,170.5,34120,131990
07/21/1995,178.75,184.75,175.75,183.75,63465,125485
07/24/1995,178.5,180,172.25,178.25,18035,84005
07/25/1995,186.5,188.5,181.5,183,14345,84500
07/26/1995,179.5,184.5,175.5,183.75,19550,92880
07/27/1995,181.5,185,166.5,176,25070,98970
07/28/1995,174,178.5,171,174.5,62525,111885
07/31/1995,161,161.5,147.5,153.5,60850,112080
08/01/1995,154.5,156.5,152,154.25,51610,108585
08/02/1995,153.5,155,145.5,147.25,64930,104230
08/03/1995,146.5,152.5,146,150.25,40715,104205
08/04/1995,149.5,150.5,135.5,137.5,60285,102915
08/07/1995,136.5,140.5,132.5,138.5,40020,103610
08/08/1995,142,147,142,144.75,43805,97345
08/09/1995,144,145.25,141,141.5,32340,96545
08/10/1995,139.5,143.25,139,142.25,27585,95425
08/11/1995,125.5,138,124.5,137,20090,92350
08/14/1995,142,148,141,141.75,26760,89740
08/15/1995,138,138.5,134.5,137.75,25990,87105
08/16/1995,141.5,144.75,137,137.5,19945,84190
08/17/1995,138.5,142,136,141,18600,80890
08/18/1995,147,149,142.25,143,29630,69695
08/21/1995,145.5,151.5,145,150.75,27055,61540
08/22/1995,149.5,150,145.5,145.75,9815,58385
08/23/1995,144.75,149,144.75,145.25,65660,462920
08/24/1995,144.75,148.75,142.25,144.25,106835,463070
08/25/1995,145.25,146.75,142.25,144.75,69450,466590
08/28/1995,155.25,157.25,153.25,154,124575,472350
08/29/1995,152.25,157,151.5,152.25,117180,469895
08/30/1995,152.25,160.25,152.25,155.25,171960,486420
08/31/1995,162.25,163.25,157.75,161.75,151760,487525
09/01/1995,162.25,167.5,160.75,164.75,152430,492260
09/05/1995,164.25,168.25,162.25,163,117030,490935
09/06/1995,162.25,164.75,157.75,163,157835,495960
09/07/1995,163.75,167.75,162.25,166.75,101120,492385
09/08/1995,166.75,171.75,166.25,169.5,134400,497050
09/11/1995,167.75,168.25,164.25,166.25,97405,483245
09/12/1995,162.75,172.75,158.25,166,171285,485775
09/13/1995,166,166.75,159.75,161.25,123285,481260
09/14/1995,159.75,164.75,157.75,164.5,94595,476925
09/15/1995,167.75,175.75,167.75,170.5,163455,485555
09/18/1995,185.75,200.5,185.75,200.5,254850,507710
09/19/1995,194.75,201.75,190.75,194.25,233115,504720
09/20/1995,194.75,196.75,192,193.5,137095,495270
09/21/1995,196.75,211.25,195.25,202.5,244900,497210
09/22/1995,194.75,195.25,180.75,183.75,247080,476430
09/25/1995,195.25,195.25,175.75,178.75,205230,466720
09/26/1995,179.25,185.5,177.75,183,118595,455505
09/27/1995,181.75,183.75,177.75,181.25,109330,451785
09/28/1995,181.75,183.75,181.25,183.25,77025,446130
09/29/1995,187.75,190.75,184.25,184.75,129945,448530
10/02/1995,185.25,185.25,174.25,176,179845,444085
10/03/1995,174.75,176.75,170.75,174.75,125225,427835
10/04/1995,176.75,178.75,174.25,177,96495,425535
10/05/1995,175.75,177.25,173,175.75,88855,422670
10/06/1995,175.75,180.75,175.75,179.25,120405,411005
10/09/1995,177.75,183,176.25,181.5,70465,402055
10/10/1995,181.25,188.25,181,187.5,120350,391575
10/11/1995,202.75,208.25,196.75,198,191805,392365
10/12/1995,194.75,198.5,190.75,191.5,148410,381605
10/13/1995,191.75,195.5,189.5,192,133545,379915
10/16/1995,193.75,200.75,193.5,195.25,159780,371180
10/17/1995,194.25,197.5,190.75,191.25,155925,361765
10/18/1995,189.25,195.5,188.75,195,117655,353405
10/19/1995,196.25,204.75,196.25,202.75,197730,339085
10/20/1995,202.25,213.75,202.25,211,225820,317675
10/23/1995,212.25,213.25,205.75,206.5,280395,889280
10/24/1995,207.75,211.5,203.5,207.75,330010,907105
10/25/1995,205.25,208.25,202.25,208,303390,897610
10/26/1995,211.75,212.5,203.25,203.75,355285,919170
10/27/1995,203.25,205.25,199.25,201,340705,897675
10/30/1995,199.75,207.25,199.5,206.75,375475,892075
10/31/1995,209.25,216.25,208.75,212.75,381325,898905
11/01/1995,212.25,221.25,209.5,219.25,308610,897715
11/02/1995,221.25,225.75,217.75,218.5,363025,905815
11/03/1995,216.75,219.75,213.25,214,215320,894700
11/06/1995,213.25,221.25,213,220.75,185735,891860
11/07/1995,221.75,223.75,217,218.5,243485,881650
11/08/1995,216.75,218.75,214.75,218,168530,873975
11/09/1995,224.25,224.75,210.25,210.75,336195,870730
11/10/1995,211.25,218.75,205.25,214,275840,852625
11/13/1995,213.75,216.75,206.25,206.75,169130,856170
11/14/1995,204.75,206,199.75,205,276875,848590
11/15/1995,206.25,207.25,202.5,203,110440,846095
11/16/1995,202.75,210.75,202.25,210,195765,850305
11/17/1995,211.25,215.75,210.25,215.25,159960,852560
11/20/1995,215.25,216.75,207.25,207.75,193355,849610
11/21/1995,208.75,210,203,206.5,167930,851815
11/22/1995,206.75,212.25,206.25,211.25,115595,861095
11/24/1995,213.25,214,206.25,207.75,61955,867610
11/27/1995,209.25,212.25,205,205.75,171040,882030
11/28/1995,206.75,209,204,205.75,142960,897815
11/29/1995,205.25,213.5,205.25,212.25,164640,907260
11/30/1995,214.25,215.5,211.25,214.5,175155,909935
12/01/1995,217.25,222.25,216.25,218.75,242600,917535
12/04/1995,221.25,227.75,220.5,221.25,221785,932375
12/05/1995,219.25,231.75,218.25,231,293990,948035
12/06/1995,232.25,235,229,233.75,260710,954190
12/07/1995,234.25,235.75,226.75,227.5,251860,969030
12/08/1995,227.75,238.75,227.75,237.5,269850,966420
12/11/1995,246.25,248.75,242.25,242.75,290565,968380
12/12/1995,243.25,247.25,240.25,244.25,212620,962840
12/13/1995,244.25,252.75,243.75,251,289635,965145
12/14/1995,253.75,256.25,249.25,253.25,299540,969795
12/15/1995,250.25,251.75,247.75,249,234120,966185
12/18/1995,256.75,265,256.75,262,300600,971455
12/19/1995,267.25,270,258.5,269,433590,980470
12/20/1995,267.75,269,259.75,260.5,334125,983530
12/21/1995,246.25,250.75,242.75,246.5,403015,988410
12/22/1995,248.25,258.75,247.25,258,211355,994875
12/26/1995,247.25,261.75,247.25,258.75,146805,467625
12/27/1995,255.75,256.75,247.25,250.25,176190,493070
12/28/1995,251.75,254.5,249.25,250.5,144805,500280
12/29/1995,257.75,264.75,257.75,261,154430,506235
01/02/1996,264.75,278.25,263.75,274.5,202475,533090
01/03/1996,271.25,283.25,269.25,282.25,210135,545750
01/04/1996,283.25,286.25,271.25,275,275105,543555
01/05/1996,269.25,277.25,266.75,270.25,249815,539990
01/08/1996,258.25,263.75,251.75,252.5,241205,530735
01/09/1996,252.75,262.25,251.75,261.75,189070,529065
01/10/1996,263.75,264.75,257.25,257.75,245000,1013405
01/11/1996,254.75,256.25,246.25,250,242210,502915
01/12/1996,250,258.75,249.75,257.5,148195,492710
01/15/1996,255.25,261.25,254.5,260.75,128155,490700
01/16/1996,269.25,269.25,249.25,251.5,251515,487650
01/17/1996,251.25,255.25,244.25,252.5,220060,472625
01/18/1996,254.75,258,253.25,256.5,122325,472120
01/19/1996,259.75,262.25,254.75,261.5,136205,471220
01/22/1996,259.75,260.75,248.75,250.25,170690,468260
01/23/1996,249.25,254.5,244.75,253.75,161185,465110
01/24/1996,253.25,256.5,250.5,251.5,129385,461690
01/25/1996,251.25,252.25,241.25,241.75,200345,446555
01/26/1996,242.25,244.75,236.5,240.75,204130,424645
01/29/1996,243.25,249.25,241.5,244.25,131460,412970
01/30/1996,243.75,253.25,242.25,252.75,162515,400385
01/31/1996,254.75,259.25,249.75,255,159645,395750
02/01/1996,252.75,259.25,251.75,257.25,126835,392075
02/02/1996,255.75,257.75,251.75,255.5,105055,392075
02/05/1996,252.25,252.25,239.25,240,129535,383630
02/06/1996,243.25,246.25,237.75,245.5,135610,356620
02/07/1996,240.75,245,234.25,239.75,174715,350820
02/08/1996,238.25,244.25,236.75,237.75,107620,350820
02/09/1996,238.25,242.25,235.25,236.25,119575,340655
02/12/1996,236.75,239.75,231.25,234,135375,333755
02/13/1996,234.75,238.75,232.75,238.25,111995,315845
02/14/1996,239.75,253.75,239.75,250.5,192960,300045
02/15/1996,248.75,252.25,247.25,248.75,109505,288640
02/16/1996,247.75,251.75,245.25,246.25,121400,241740
02/20/1996,243.25,244.75,237.75,244,157720,215525
02/21/1996,244.25,247.5,242.75,243,71260,196570
02/22/1996,239.25,242.75,237.75,240.25,88480,171460
02/23/1996,245,250.5,244.5,250,118460,299410
02/26/1996,250.5,260,249,258.75,175750,326920
02/27/1996,257.5,261.5,252.5,253.25,168865,341455
02/28/1996,250.5,257,249,256.5,160350,359545
02/29/1996,254.5,256,246,251,169150,359795
03/01/1996,252,252,243.5,244.25,132670,361960
03/04/1996,240,240,233,236,174710,353495
03/05/1996,236,238.5,226,229.5,207935,371705
03/06/1996,233,234.5,229.5,232.5,135935,364525
03/07/1996,233.5,237.75,233.5,236.25,107405,357460
03/08/1996,235,238.5,226,228.5,167680,358015
03/11/1996,225,235,223,234.5,138095,357435
03/12/1996,231,236,228.5,234,138720,357010
03/13/1996,231.5,237.5,230.5,236.25,111445,352280
03/14/1996,241,241.75,234.5,235.5,131465,348470
03/15/1996,230.5,236.25,228.5,230.5,116955,347160
03/18/1996,227,233,225,232.25,136165,342815
03/19/1996,232,232.25,221,221.25,178080,349450
03/20/1996,222,226,219.5,224.75,104945,339255
03/21/1996,227.5,228.75,223.25,227.75,85580,339505
03/22/1996,228.5,237.5,227.5,236.5,162340,326810
03/25/1996,236,240,234,238.25,100085,324655
03/26/1996,241,246.5,239,243.5,139425,315735
03/27/1996,240,246.5,239.5,246,89640,313240
03/28/1996,244.5,245.75,243,245,55455,302450
03/29/1996,249,262,248.5,257,105790,302295
04/01/1996,256,271,255,267,145995,299200
04/02/1996,265,271,261,262,112420,296965
04/03/1996,258,274,258,270.75,85520,292555
04/04/1996,269.5,275.75,265,271.5,70325,286055
04/08/1996,270,292,270,287.25,80810,281175
04/09/1996,284.5,295,282.5,284.75,74760,273350
04/10/1996,286.5,310,286.5,300.5,78950,266555
04/11/1996,307,312,290.5,294.5,68855,255050
04/12/1996,290.5,304,287.5,302,67395,247490
04/15/1996,298,305.5,294.5,295.75,52640,236580
04/16/1996,295,296.5,277,279,68120,227545
04/17/1996,277,291,275,290,60010,224650
04/18/1996,294,320,294,319.25,98010,223595
04/19/1996,318,321,304.5,305.75,72210,165600
04/22/1996,318,330.75,312,319.5,52465,145025
04/23/1996,319.25,322.75,307.75,318.25,214290,401135
04/24/1996,311.25,323.75,302.25,315.75,210990,408585
04/25/1996,321.25,343.25,311.75,327.25,283080,415315
04/26/1996,320.25,326.75,313.25,323,219055,419050
04/29/1996,311.25,314.75,293,293,215440,408425
04/30/1996,284.25,299.25,281.25,291.25,227570,398675
05/01/1996,298.25,315.25,298.25,313.75,165375,394810
05/02/1996,321.25,331.25,305.25,305.75,222985,403835
05/03/1996,307.25,315.75,305.25,312.75,141045,398780
05/06/1996,323.25,323.25,302.75,308.25,169140,397615
05/07/1996,310.25,315.25,303.75,314.5,147015,393780
05/08/1996,322.25,327.25,317.75,322,178850,403710
05/09/1996,326.25,326.25,312.25,315.5,118980,399310
05/10/1996,313.25,316.25,304.75,310.25,147700,396635
05/13/1996,315.75,318.75,306.75,309.25,126885,404940
05/14/1996,301.25,315.75,298.25,315,167455,395925
05/15/1996,314.75,318.25,309.75,311.75,127820,398830
05/16/1996,314.25,325.75,312.25,325,190925,396520
05/17/1996,324.25,327.25,314.25,315,143550,399775
05/20/1996,300.25,306.25,294.25,302.25,158130,396670
05/21/1996,305.75,306.75,293.75,294.75,121365,390785
05/22/1996,292.75,300.75,287.25,293,155750,382190
05/23/1996,295.25,305.25,293,304.25,132425,367660
05/24/1996,302.25,307.25,301.25,303.75,78130,363375
05/28/1996,311.25,314.25,292.25,297.75,165290,356810
05/29/1996,294.25,294.75,267.75,271.25,205525,319390
05/30/1996,273.25,283.25,271.25,282.75,112295,310470
05/31/1996,283.25,286.75,279.25,284.5,105340,301170
06/03/1996,279.25,279.25,255.75,261.75,119090,289395
06/04/1996,265.25,268.25,252.75,266,102095,289260
06/05/1996,264.75,268.25,261.25,261.75,76935,282705
06/06/1996,260.25,265.75,256.75,262.25,87635,272625
06/07/1996,264.25,272.75,263.25,271.75,55130,264245
06/10/1996,278.25,291.25,278.25,287.25,76400,252530
06/11/1996,287.25,287.25,269.75,271.5,69575,242010
06/12/1996,266.25,271.25,264.75,267.75,73720,243210
06/13/1996,268.25,272.75,262.25,265.25,81650,231400
06/14/1996,266.75,269.25,261.25,266,60785,227800
06/17/1996,276.25,278.25,268.25,269.25,49750,220130
06/18/1996,273.25,288.25,273.25,287.25,85475,205715
06/19/1996,283.25,284.25,278.25,279.25,51585,194570
06/20/1996,277.25,279.25,273.75,276.25,55550,183790
06/21/1996,280.25,289.25,280.25,288,66255,160180
06/24/1996,276.25,279.75,268.5,274,36660,124935
06/25/1996,276.25,277.25,271.75,272.25,32735,128535
06/26/1996,270.75,271.25,263.25,265.25,36565,136840
06/27/1996,261.25,262.25,255.25,256,53175,148150
06/28/1996,267.25,274.25,256.5,272,39470,147420
07/01/1996,277.25,286.25,273.25,281.5,43085,148925
07/02/1996,271.25,277.75,270.75,271.5,40050,151065
07/03/1996,269.25,278.75,268.25,277.5,34560,157430
07/05/1996,265.25,267.75,257.75,260.25,41900,154845
07/08/1996,264.75,270.25,261.75,262.25,36685,154000
07/09/1996,267.25,280.75,267.25,276.5,62765,162605
07/10/1996,275.25,294.25,275.25,292.25,76310,172005
07/11/1996,310.25,322.25,303.75,322.25,77790,181150
07/12/1996,324.25,353.25,324.25,338.5,87760,185755
07/15/1996,320.25,345.75,320.25,338.25,64780,182420
07/16/1996,337.25,337.25,309.25,320.75,62325,173875
07/17/1996,303.25,309.25,296.25,304.75,68285,162410
07/18/1996,294.25,294.25,276.25,277.25,83105,151215
07/19/1996,280.75,281.75,271.25,274.25,72890,144045
07/22/1996,264.25,272.75,260.25,268,48140,136135
07/23/1996,276.5,281,274,278,18325,58270
07/24/1996,269.5,280,264,264.5,18400,61065
07/25/1996,259.5,266.5,253.5,265.5,26360,61480
07/26/1996,270,270.5,251.5,256.5,21830,64200
07/29/1996,255.5,268.5,254.5,265.75,15845,66605
07/30/1996,271.5,271.5,258,258.25,19250,69695
07/31/1996,259,263.5,257.5,260.5,12115,70600
08/01/1996,268.5,274.5,265.875,273.75,14455,72600
08/02/1996,266.5,269.5,264,265.25,11450,73210
08/05/1996,251.5,262.5,249,261.5,20890,72210
08/06/1996,263,267.5,257,265.25,12880,71210
08/07/1996,263.5,270,263,266.5,19715,71590
08/08/1996,273.5,282.5,271.5,281.25,23810,73065
08/09/1996,281,291.5,278.5,290.75,14800,74035
08/12/1996,313.5,320.75,305.5,314.25,29980,71735
08/13/1996,314.5,314.5,302,308.75,27560,73605
08/14/1996,310.5,328.5,310,320,41730,77515
08/15/1996,326.5,329,313,313.75,18820,77640
08/16/1996,310,319,305.5,307,29565,77745
08/19/1996,286.5,302,285,300.5,21260,76605
08/20/1996,298,311,297.5,308.25,21565,77490
08/21/1996,315.5,317.5,308,313.75,27905,79130
08/22/1996,308.5,323,307.5,322.25,31050,75895
08/23/1996,321,323.5,316,316.75,122300,593375
08/26/1996,316,334,314,327.5,214480,610310
08/27/1996,324,334.5,324,333.75,177310,617785
08/28/1996,335,340,325.5,326.75,234165,623155
08/29/1996,326,335.5,325.5,333,144125,629840
08/30/1996,334,334.75,330,332.5,111595,622165
09/03/1996,339,341,333,333.5,173360,632375
09/04/1996,326,329,317.5,318.25,187495,627215
09/05/1996,320.5,335,320.5,333.75,160300,629530
09/06/1996,331,340,330.5,338,185620,635375
09/09/1996,328,337,328,331.75,135430,635270
09/10/1996,333.5,346,333.5,345,194165,629340
09/11/1996,342,350.5,336,343,303185,636575
09/12/1996,344,353,340.5,352.5,200270,643750
09/13/1996,347,347,339,340,201695,634440
09/16/1996,336,336,325,331,247520,629655
09/17/1996,337,341.5,333,334,204720,616460
09/18/1996,328,333,321.5,332,233810,614775
09/19/1996,337,342,325,327.25,259855,611085
09/20/1996,328,336,328,333.25,149500,603150
09/23/1996,327,337.5,323.5,336.75,173900,607890
09/24/1996,329,333.5,326,329.25,192760,591940
09/25/1996,330.5,335,328,333.75,170445,597755
09/26/1996,330,332,324.5,328.75,245200,582225
09/27/1996,331.5,333,320.5,321.25,169395,574915
09/30/1996,305,315.5,293.5,296,321930,544235
10/01/1996,291,294,282,287.25,364635,523215
10/02/1996,295,297,279,280,253340,500945
10/03/1996,283,283.5,272.5,275.5,255845,485245
10/04/1996,275,277.5,263.75,265.25,331995,478185
10/07/1996,266,273.5,266,272.25,204250,481830
10/08/1996,271,275.5,268.75,274.5,153660,472045
10/09/1996,275.5,277.5,273,276.25,107755,463715
10/10/1996,275.5,276,267.5,268.25,183655,447820
10/11/1996,242,246,238.25,238.25,249095,441925
10/14/1996,228,233,220,226.5,256515,420820
10/15/1996,230,233,227.25,230.5,188345,406975
10/16/1996,234,236,228,229,181365,398995
10/17/1996,228.5,228.5,222,226.5,213735,393205
10/18/1996,230,231.5,215.5,220,232485,358530
10/21/1996,222.5,223.5,216.5,218.5,182370,344070
10/22/1996,218.5,228,216,227,233550,322270
10/23/1996,231,237.5,231,236.5,87720,246945
10/24/1996,241,242.75,232,232.75,123540,264975
10/25/1996,228,239.5,227.75,235,108925,275875
10/28/1996,241,242,238,239.5,101760,291385
10/29/1996,239,239,230,234.25,200630,309080
10/30/1996,234,235.5,225.5,226.75,188185,326810
10/31/1996,223,225,203,205,283435,336455
11/01/1996,205,208,199,202.5,217915,348200
11/04/1996,201,211.75,200,206.75,176370,368450
11/05/1996,209,212,204.5,208.75,168675,369305
11/06/1996,214,219.5,213,218.5,169505,363380
11/07/1996,222,225.25,220.5,221.75,164075,356100
11/08/1996,222.5,224.5,218.5,221,158830,351515
11/11/1996,221.5,224,212,213,105340,346140
11/12/1996,201,225,198,222.25,317955,356320
11/13/1996,222,227.5,219.5,226.5,193640,359170
11/14/1996,228.5,230,223.5,224.25,160020,356270
11/15/1996,227.5,237.5,227.5,232.75,212200,366635
11/18/1996,230.5,240.5,228.5,239.25,184400,365635
11/19/1996,239,240.5,231,231.5,145090,359575
11/20/1996,231.5,244,229.5,243,171965,362745
11/21/1996,243,248,239,242,165320,355525
11/22/1996,240,247,238.5,245.5,134670,350420
11/25/1996,248,251,243.5,244,158715,341185
11/26/1996,244.5,249.5,241.75,249,122740,339055
11/27/1996,252,252.5,248.5,251.25,87060,330635
11/29/1996,253,254.5,248.25,248.75,92115,328570
12/02/1996,244.5,244.5,235.5,239.5,185185,317035
12/03/1996,238.5,244,234,235,162920,318975
12/04/1996,236,238,232,233,137190,312010
12/05/1996,230,240,225,238,196445,300305
12/06/1996,235,238,231.5,232,129245,289090
12/09/1996,230,235,224,224.75,147215,277380
12/10/1996,224,226,219.5,221,127110,270670
12/11/1996,225.5,228,222.5,227.5,129820,269670
12/12/1996,233,239.75,231.5,238.75,134280,265990
12/13/1996,241,243,238.5,240.25,114575,251565
12/16/1996,242.5,248,239.5,247.5,129930,240085
12/17/1996,247,248.75,242,242.5,124320,231985
12/18/1996,244,252.25,239,240,170895,220580
12/19/1996,241,244.5,237.5,243.75,108255,201505
12/20/1996,243.75,244.25,237.5,238,70660,175765
12/23/1996,236.75,238.75,234.25,236,68135,266115
12/24/1996,235.75,243.5,235,243,59390,274870
12/26/1996,243.75,245.75,235.75,236.25,70420,278625
12/27/1996,239.75,241.75,236.25,236.5,58330,279265
12/30/1996,231.75,234.25,229.75,230.25,125680,292470
12/31/1996,229.75,232.25,227,227.5,101380,300725
01/02/1997,228.25,240.25,227.75,238.5,168470,322780
01/03/1997,236.25,239.25,232.5,238.5,133090,331365
01/06/1997,243.75,247.75,233.25,234.25,159215,335030
01/07/1997,235.75,240.25,235.25,240,113105,330435
01/08/1997,238.25,238.75,234.5,235.75,107580,331545
01/09/1997,234.25,239.75,233.75,239,109515,336395
01/10/1997,269,269,263.25,269,204040,352045
01/13/1997,273.25,281.25,270.25,276.5,267325,357555
01/14/1997,273.75,279.75,272.75,276.75,172060,350265
01/15/1997,279.25,285.75,276.75,285.25,196625,354610
01/16/1997,284.75,288.25,281.25,288,160820,361865
01/17/1997,283.25,288.25,282.75,288,144815,361235
01/20/1997,278.75,293.75,278.25,286,189945,381420
01/21/1997,283.25,287.75,282.25,286.5,122225,379870
01/22/1997,289.75,290.25,279.75,280.25,189065,376780
01/23/1997,278.75,281.75,276.75,281,144020,372320
01/24/1997,284.75,287.75,283.5,287.25,110100,379985
01/27/1997,289.25,290.75,282.75,289.5,129635,383520
01/28/1997,289.75,292.25,283.75,284.25,145945,378715
01/29/1997,284.25,293.25,282.75,289.75,197960,386800
01/30/1997,288.75,289.25,280.75,281.25,179325,376020
01/31/1997,279.25,281.25,273.25,278,178770,368195
02/03/1997,270.75,278.75,269.75,276.5,129785,363975
02/04/1997,278.75,280.75,275.25,276.75,126760,366645
02/05/1997,276.75,279.75,271.25,279.25,132955,356120
02/06/1997,280.25,280.75,268.75,269.75,181560,347455
02/07/1997,269.75,278.25,268.25,277.75,126305,336495
02/10/1997,276.75,280.25,274.5,279.75,84750,331540
02/11/1997,278.25,290.75,277.75,289.5,137110,324630
02/12/1997,296.75,305.25,292.25,304,230505,335815
02/13/1997,300.75,309.25,300.75,305.25,196930,321240
02/14/1997,304.75,306.75,299.75,300.75,139200,304020
02/18/1997,303.25,320.5,303.25,318.75,202925,293425
02/19/1997,317.25,324.25,310.25,310.75,244715,271385
02/20/1997,312.75,328.25,311.75,325.75,213415,257250
02/21/1997,325.75,328.25,314.75,322.75,121095,221700
02/24/1997,323.25,325.75,315.25,315.75,171610,321740
02/25/1997,314.25,333.25,312.75,331.25,253585,355835
02/26/1997,329.25,330.75,322.25,322.75,192465,359350
02/27/1997,323,334.75,318.25,321.25,252100,383055
02/28/1997,319.25,332.25,318.25,330.5,168955,379500
03/03/1997,333.5,352.25,333.5,344.75,202080,405330
03/04/1997,344.75,350.25,339.75,347.25,218250,419040
03/05/1997,348.25,349.75,339.5,342.25,156580,427315
03/06/1997,341.75,361.25,341.25,359.5,236060,434595
03/07/1997,359.5,369.75,357.25,367.25,270540,440090
03/10/1997,371.25,397.25,368.25,397.25,267965,445115
03/11/1997,382.25,403.25,382.25,392.75,272380,445290
03/12/1997,392.5,397.75,362.25,365.75,315985,427620
03/13/1997,362.25,371.25,353.25,367.25,257800,423310
03/14/1997,368.25,395.25,368.25,386.75,235185,423630
03/17/1997,389.75,390.5,358.75,362.25,243660,414480
03/18/1997,361.25,371.25,351.25,368.25,253275,408245
03/19/1997,366.25,377.25,362.25,376.25,147320,397500
03/20/1997,376.25,404.25,374.75,389.25,256590,398355
03/21/1997,386.25,386.25,370.75,379.75,195395,391520
03/24/1997,376.25,377.5,364.75,369,133745,386140
03/25/1997,368.75,384.25,368,379.25,139010,379145
03/26/1997,379.75,380.5,375.25,378.25,112830,366970
03/27/1997,378.25,397.25,378.25,394.25,148695,366925
03/31/1997,392.25,405.25,383.25,393,143940,371285
04/01/1997,402.25,423,402.25,412.75,157115,380035
04/02/1997,412.25,425.25,408.25,420.75,194940,376770
04/03/1997,412.25,425.75,406.25,408.25,166120,359365
04/04/1997,407.25,408.75,378.25,378.25,161260,338375
04/07/1997,377.25,404.25,373.5,400,108125,331845
04/08/1997,400,402,383.25,386.5,105465,318675
04/09/1997,384.25,390.25,366.75,384.75,149190,297530
04/10/1997,386,398.25,385.5,392.5,57815,290210
04/11/1997,392.25,404.5,365.25,367.75,134940,271645
04/14/1997,370.75,384.25,366.25,370.25,80125,262990
04/15/1997,369.25,374.75,355.25,373.25,84720,250295
04/16/1997,372.25,377.75,361.75,369.5,73730,244455
04/17/1997,369.25,382.5,368.25,375.75,67880,231285
04/18/1997,376.5,385.25,370.25,381.25,64515,204140
04/21/1997,381.5,388.25,367.25,374.25,68635,182640
04/22/1997,373.25,379.25,369.75,377.75,51045,171600
04/23/1997,375.25,381.75,371.75,379.75,123295,415455
04/24/1997,380.25,385.25,375.75,383.25,170525,423745
04/25/1997,387.25,409.25,387.25,402.75,285445,447585
04/28/1997,401.25,411.25,399.25,400.75,231115,463765
04/29/1997,400.25,406.25,396.75,401,182995,478855
04/30/1997,414.25,426.25,413.75,422.25,242430,510655
05/01/1997,421.25,430.25,411.25,412.25,245930,516320
05/02/1997,411.25,431.25,411.25,420.75,247900,522935
05/05/1997,429.25,434.25,415.25,424.75,243330,530170
05/06/1997,423.25,428.25,417.25,427.25,184665,530845
05/07/1997,435.25,437.25,422.25,427.25,217690,533905
05/08/1997,420.25,423.25,413.25,419.25,207185,526430
05/09/1997,420.25,425.25,417.5,424.25,128420,522070
05/12/1997,418.25,431.25,402.75,403.75,276910,512690
05/13/1997,404.25,410.25,395.25,409.75,223235,503510
05/14/1997,407.25,408.75,392.25,399.25,253735,499985
05/15/1997,397.25,401.75,389.25,393,208835,491395
05/16/1997,389.25,403.75,386.75,399.75,215475,485975
05/19/1997,390.25,402.25,387.25,401.25,195495,493175
05/20/1997,401.25,403.75,379.25,380.25,270980,479250
05/21/1997,377.25,385.25,374.5,382.5,216040,475040
05/22/1997,394.25,394.25,380.25,381.75,167015,474780
05/23/1997,373.25,378.25,370.25,371.25,193720,464225
05/27/1997,371.25,379.75,365.75,366.5,246000,453840
05/28/1997,368.75,386.25,368.75,384.75,190600,461085
05/29/1997,391.25,414.75,389.75,404.75,317130,445695
05/30/1997,419.25,421.25,405.75,415.75,195810,443310
06/02/1997,415.75,417.75,400.25,410.5,203075,437665
06/03/1997,407.25,410,394.25,395.25,196260,437760
06/04/1997,386.25,388.25,365.25,365.25,340725,405400
06/05/1997,360.75,377.25,356.25,371.25,271405,378940
06/06/1997,375.25,376.25,367.25,370.5,117055,364665
06/09/1997,362.25,362.25,340.75,346.25,257480,331085
06/10/1997,353.25,354.25,346.25,348.25,156775,311325
06/11/1997,349.25,367.25,346.25,365.75,161430,303375
06/12/1997,365.25,382.25,364.75,376.75,176940,294285
06/13/1997,385.75,406.75,383.25,389.75,221870,279785
06/16/1997,381.75,389.25,371.25,373.75,124570,272345
06/17/1997,377.75,389.25,370.75,388.25,132105,270650
06/18/1997,383.75,386.75,366.25,367.75,184145,257635
06/19/1997,374.25,381.75,370.25,373.25,122520,251115
06/20/1997,372.75,373.25,360.25,361.25,123375,209140
06/23/1997,364.25,373.25,359.25,371.25,60640,143710
06/24/1997,374.75,377.25,368.5,370.75,57770,149505
06/25/1997,367.25,368.25,356.25,357.75,67265,155295
06/26/1997,353.25,356.75,345.25,346.5,80535,157705
06/27/1997,345.25,348.25,341.5,342.75,67995,163600
06/30/1997,339.25,339.25,314.25,321.5,103545,166615
07/01/1997,319.25,325.25,278.25,284.25,110160,170805
07/02/1997,284.25,294.75,266.25,273.5,114230,168760
07/03/1997,279.25,292.25,271.5,292.25,65055,167845
07/07/1997,291.25,302.25,280.25,300.25,78715,168565
07/08/1997,301.75,329.25,301.25,325.25,104170,167220
07/09/1997,325.25,354.25,323.25,351.25,123730,166325
07/10/1997,351.25,351.25,332.25,349.25,87805,168835
07/11/1997,349.25,355.25,328.25,353.25,86560,176310
07/14/1997,357.25,383.25,357.25,382.25,93885,170445
07/15/1997,369.25,385.25,369.25,378.75,74830,172085
07/16/1997,377.75,377.75,348.75,348.75,87340,170580
07/17/1997,342.25,357.25,336.25,341.25,77045,164680
07/18/1997,340.75,354.25,340.75,342.75,70140,137475
07/21/1997,324.75,343.25,315.25,342.25,56475,131200
07/22/1997,343.25,347.75,333.25,338.5,52380,125850
07/23/1997,340.75,346.75,337.75,342.25,16785,71080
07/24/1997,341.75,350.25,337.25,348.25,16785,73670
07/25/1997,348.25,354.75,345.5,349.25,21055,78310
07/28/1997,342.75,370.75,342.75,359.25,18425,80870
07/29/1997,361.25,374.75,361.25,370.25,22230,81680
07/30/1997,371.75,377.75,361,364.75,26610,84115
07/31/1997,360.75,383.75,360.75,379.75,29550,85070
08/01/1997,377.75,382.75,373.75,378.5,29350,85700
08/04/1997,394.25,401.25,367.25,372.25,18950,85895
08/05/1997,365.75,372.75,360.75,362.75,23080,85990
08/06/1997,365.75,376.75,362,374.25,19970,86200
08/07/1997,373.75,373.75,352.25,354.75,33375,83770
08/08/1997,354.75,372.75,350.25,367.25,21660,80190
08/11/1997,355.75,355.75,337.25,337.75,20890,78620
08/12/1997,337,350.75,334.75,342.5,27420,78190
08/13/1997,337.75,357.25,336.75,354.75,32640,75480
08/14/1997,352.75,356.75,340.75,350.25,39080,73690
08/15/1997,349.75,358.75,348.75,350.75,29105,75825
08/18/1997,344.75,349.75,340.75,345.5,20980,71945
08/19/1997,344.75,353.75,344.75,349.5,23370,68510
08/20/1997,349.75,349.75,338.75,340.25,23635,66730
08/21/1997,346.75,355.75,339.75,353,18030,65925
08/22/1997,349.75,358.25,347.75,356.25,18095,69730
08/25/1997,357,358,351,357.5,94650,414330
08/26/1997,357,357,350.5,353.25,95635,420870
08/27/1997,353,366,350,364.5,112065,424610
08/28/1997,364,365,355,357,139365,435890
08/29/1997,356,369,355.5,363.5,139820,439765
09/02/1997,365,373,362,371.75,147225,445885
09/03/1997,372,381,370,380,123915,445125
09/04/1997,377,386,374,381.5,216740,449870
09/05/1997,380,390,375.5,378.5,173075,459440
09/08/1997,375,377,370.5,375,222740,454765
09/09/1997,375.5,387,375.5,383.25,120060,454765
09/10/1997,383,385,375.25,377,150920,454085
09/11/1997,376,382,374.5,381.25,119060,450260
09/12/1997,380,384.5,368.5,369.25,98245,463435
09/15/1997,367,373.5,365,372.75,196060,467380
09/16/1997,376,388,375,384.75,131580,470550
09/17/1997,383,385.5,378.75,382,217105,477100
09/18/1997,382,391,372,373,139390,484050
09/19/1997,373,380,370,377,188330,476620
09/22/1997,373,374,368,373.5,148210,481235
09/23/1997,373,374,367,369,154550,487280
09/24/1997,369,378,368,376.25,131980,489345
09/25/1997,376,381,369.5,372.5,151945,490075
09/26/1997,371.5,372,367.5,369.75,111610,492250
09/29/1997,360,367,360,365,166010,501330
09/30/1997,363,363,358,359.5,132860,501330
10/01/1997,362,363,358,358.5,145635,507290
10/02/1997,363,366.5,359,365.5,143560,506795
10/03/1997,368,383,365.5,377.5,248240,504035
10/06/1997,374,390,374,385.5,181400,489035
10/07/1997,389,411,384.5,402,347520,489250
10/08/1997,400,408,397,405.25,228635,475370
10/09/1997,406,413,399,411.25,215015,465495
10/10/1997,423,441,423,438.25,315890,465495
10/13/1997,435,467,433,457.5,347450,450180
10/14/1997,451,452,442.5,444,229360,415090
10/15/1997,444,450,440.5,442.5,195145,413625
10/16/1997,441,449,439,440.25,159810,415605
10/17/1997,437.5,442.5,429,430,209050,388685
10/20/1997,425,446,425,429,240775,370460
10/21/1997,427.5,437,425,432.75,188955,354785
10/22/1997,435,442.5,433,436.25,177340,336300
10/23/1997,431,437,428,432,55605,240965
10/24/1997,435,440,430.5,437,50625,248590
10/27/1997,441,443,432,436.5,68850,268080
10/28/1997,433,437,427.5,430.25,86680,279330
10/29/1997,433,436.5,427,428,142100,320415
10/30/1997,423,427,419,424.5,176955,329435
10/31/1997,424.5,429.5,422,428.25,133200,338665
11/03/1997,434,455.5,433,453.75,225995,343755
11/04/1997,454.5,462,447,448,238315,353745
11/05/1997,451,458.5,446,455.75,219560,356775
11/06/1997,462,463,450,458.5,200035,353580
11/07/1997,456,473,456,471.5,221795,362295
11/10/1997,464.5,467.5,450.5,453.5,226535,359710
11/11/1997,456,480,454,469.75,269985,360780
11/12/1997,466,468,460.5,462.5,179435,345130
11/13/1997,466.5,474,463.5,464.25,158600,349370
11/14/1997,468,469,454.5,456,163445,339990
11/17/1997,455.5,459.5,448.5,458.25,214245,339415
11/18/1997,463,463,450.5,452,183700,332810
11/19/1997,451,453,446,447.5,152490,329490
11/20/1997,448,455,440.5,441,187970,323570
11/21/1997,440,445.5,440,440.5,122765,321065
11/24/1997,443,445.5,437.75,443.75,124885,323885
11/25/1997,444,446,439.5,444.75,112380,327365
11/26/1997,447,457.5,447,453.25,155080,341185
11/28/1997,456,461.5,449,450.25,100005,341670
12/01/1997,451,455.5,447,451.5,131875,345240
12/02/1997,451,452.25,433,436,214365,335715
12/03/1997,437,439,431,438.5,163945,331575
12/04/1997,438.5,439.5,425,426,195075,330230
12/05/1997,428,437.5,427,435.25,193650,333260
12/08/1997,440,443.5,436,442,118700,328070
12/09/1997,440,442,434,439,132300,325915
12/10/1997,441.5,446,437.5,445,128930,317510
12/11/1997,439,440,430,434.75,193270,323230
12/12/1997,434,434.75,421,422.25,207540,297555
12/15/1997,423,424,415.5,420.75,177325,282075
12/16/1997,423,425.5,417.5,418,105770,277045
12/17/1997,421,423,418,421.5,111795,258925
12/18/1997,425.5,426,409,409.5,207315,234980
12/19/1997,410.5,415,405,414,172880,200240
12/22/1997,413,414.5,409.5,412,74725,188255
12/23/1997,409.75,412.25,407.75,411.5,78245,239410
12/24/1997,413.25,422.5,412.25,418.25,82395,240545
12/26/1997,422.25,423.25,417.75,420.25,26665,240390
12/29/1997,423.75,424.75,412.25,413.25,107615,255940
12/30/1997,412.75,417.25,412.75,416,103755,268025
12/31/1997,416.25,417.25,405.75,406.5,104275,280995
01/02/1998,405.25,408.25,395.75,397.75,27621,56345
01/05/1998,401.75,406.25,398.75,404.25,26830,57388
01/06/1998,404.25,405.75,397.75,400,30753,58042
01/07/1998,400.25,408.25,398.75,407.25,28063,58935
01/08/1998,405.25,406.25,392.25,393.25,40300,60461
01/09/1998,395.25,400.25,393.75,396,26554,59971
01/12/1998,392.25,398.25,388.25,395.5,26712,58795
01/13/1998,403.25,419.25,401.25,403,43025,57580
01/14/1998,403.25,405.75,391.75,395.75,36636,58314
01/15/1998,391.25,400.25,390.25,397.25,29926,58318
01/16/1998,398.75,403.75,391.75,394.25,26677,58038
01/20/1998,397.25,410.75,396.25,404.75,38717,59434
01/21/1998,402.75,404.75,396.75,399.5,26926,59059
01/22/1998,399.25,408.25,398.75,406.25,26980,59073
01/23/1998,409.25,413.25,399.75,400.5,33569,57407
01/26/1998,401.75,407.25,399.25,405,20639,58314
01/27/1998,405.25,420.25,403.75,409.75,46582,56426
01/28/1998,409.75,416.25,408.25,411.25,26358,55369
01/29/1998,410.25,413.25,405.25,409.5,26201,54432
01/30/1998,408.25,411.25,402.25,403,23759,55524
02/02/1998,402.75,408.25,399.75,407.25,22162,55812
02/03/1998,409.25,415.75,406.75,414.75,31279,56189
02/04/1998,413.25,415.75,410.25,411.75,24110,55081
02/05/1998,410.25,423.25,407.25,417.5,46395,57709
02/06/1998,415.75,419.25,413.25,416.25,24365,55167
02/09/1998,416.25,422.25,415.75,420,24710,53687
02/10/1998,419.75,424.25,417.75,423.25,26960,51881
02/11/1998,418.25,420.25,405.75,410.75,45500,49649
02/12/1998,412.25,413.25,405.25,412.75,27551,48441
02/13/1998,411.25,414.25,408.25,409.25,25398,46497
02/17/1998,406.25,407.25,397.25,399.75,31111,46961
02/18/1998,402.25,403.25,398.75,402,25016,46594
02/19/1998,402.25,406.25,398.75,401.5,27989,44576
02/20/1998,402.25,404.5,396.25,397,26141,39302
02/23/1998,389.75,396.25,388.75,392.75,20999,51811
02/24/1998,390.75,394.75,380.75,382.25,40499,56982
02/25/1998,382.75,387.25,382.25,385,27607,59318
02/26/1998,386.75,389.25,379.25,381.5,35190,60495
02/27/1998,382.75,391.75,381.5,386,34396,61352
03/02/1998,390.75,392.75,382.75,384.75,27532,62148
03/03/1998,383.75,384.75,379.75,383.25,23563,63850
03/04/1998,385.25,387.25,379.75,381.5,31818,65313
03/05/1998,381.75,385.75,381.25,382.5,22363,66092
03/06/1998,383.75,391.75,378.75,391.25,41638,66607
03/09/1998,397.75,399.75,392.75,393.25,27603,66868
03/10/1998,392.75,398.75,392.25,396.5,20575,66262
03/11/1998,398.25,406.75,396.75,399.75,44833,66952
03/12/1998,396.25,397.75,393.25,394.75,30636,68622
03/13/1998,392.75,393.25,382.75,383.25,36919,68789
03/16/1998,384.25,385.25,377.75,382.25,33500,67444
03/17/1998,386.25,387.25,383.25,384.5,25179,67720
03/18/1998,386.75,391.75,383.25,384,36532,68547
03/19/1998,379.75,382.25,378.25,379.75,24410,68431
03/20/1998,380.25,380.25,372.75,373.25,31941,68474
03/23/1998,376.75,379.75,374.25,379.25,20319,68346
03/24/1998,379.25,379.75,374.25,379.25,19838,67029
03/25/1998,380.75,383.25,378.25,378.75,20488,66672
03/26/1998,382.75,384.75,378.75,380.5,21579,65687
03/27/1998,379.75,380.75,372.25,374,24726,65840
03/30/1998,375.25,378.25,374.75,377.5,18013,64401
03/31/1998,376.75,376.75,368.75,372.75,32105,66734
04/01/1998,372.75,374.25,368.25,371,27862,66508
04/02/1998,372.25,375.75,368.25,373.5,32547,65423
04/03/1998,371.25,373.25,364.75,365,28216,64858
04/06/1998,364.75,365.25,358.5,360.75,30358,60463
04/07/1998,363.25,364.25,355.75,356.25,30825,58492
04/08/1998,357.75,360.25,356.25,359.5,19682,57350
04/09/1998,363.75,366.25,358.75,360.75,31001,54951
04/13/1998,363.75,365.25,354.5,355,23467,53942
04/14/1998,358.25,360.75,357.25,358,17364,49316
04/15/1998,361.25,369.75,360.25,367.25,22647,43631
04/16/1998,364.75,372.25,362.75,369,16993,40197
04/17/1998,369.75,372.25,366.75,370,11938,31801
04/20/1998,367.75,371.25,364.25,370.75,14794,29678
04/21/1998,370.75,380.25,368.75,378.5,17400,26461
04/22/1998,375.25,377.25,368,368.5,14626,24284
04/23/1998,368.75,372.75,366.75,371.25,25382,66456
04/24/1998,373.75,381.75,373.25,374.75,33026,68543
04/27/1998,367.25,377.25,365.25,375.75,27783,69246
04/28/1998,374.75,376.75,366.75,370.75,37979,71885
04/29/1998,375.75,376.75,369.75,370.75,33431,72611
04/30/1998,371.25,375.25,364.75,366.25,39349,72617
05/01/1998,366.25,370.75,364.25,369.5,29175,72207
05/04/1998,373.25,375.25,366.25,370.25,29570,73061
05/05/1998,370.75,376.5,370,376,33588,73835
05/06/1998,377.25,384.75,374.75,383.75,41461,73069
05/07/1998,382.25,387.5,380.25,386.75,44558,72466
05/08/1998,383.75,384.75,378.75,379.75,26392,71202
05/11/1998,370.25,374.75,367.75,372.25,34528,69689
05/12/1998,369.25,373.25,368.75,371.75,29821,68267
05/13/1998,373.75,377.75,372.5,375.75,28996,67822
05/14/1998,374.75,378.25,372.25,373.25,21614,67059
05/15/1998,370.75,372.25,368.25,369,25163,65097
05/18/1998,365.75,376.25,365.75,371.75,30164,68106
05/19/1998,368.25,369.75,359.25,359.75,43303,64453
05/20/1998,360.25,362.75,357.75,362.25,27291,64546
05/21/1998,363.25,365.75,357.75,358,22613,63735
05/22/1998,358.25,363.75,356.75,363,19285,62704
05/26/1998,356.75,357.5,350.75,351.25,27657,62586
05/27/1998,352.75,353.25,342,345,41084,61596
05/28/1998,345.75,350.75,345.25,346.5,30705,59701
05/29/1998,346.75,356.25,345.25,346.25,36648,57327
06/01/1998,342.25,347.75,338.75,347,31414,56563
06/02/1998,347.25,350.25,345,349.25,24722,56011
06/03/1998,349.75,351.25,343.5,346.75,30432,55388
06/04/1998,346.75,347.25,342.75,346.5,23781,55527
06/05/1998,347.25,347.75,340.75,344,24138,57100
06/08/1998,339.75,340.25,335.75,339,23816,55930
06/09/1998,338.5,340.5,334.25,336.75,26365,55451
06/10/1998,337.75,342.75,335.75,341.25,22569,54941
06/11/1998,341.25,342.25,336,336.5,20686,54463
06/12/1998,336.25,342.5,334.75,341.5,21631,54500
06/15/1998,337.75,339.75,335,336.5,20560,52451
06/16/1998,337.75,347.75,337.25,344.75,30597,49063
06/17/1998,345.75,362.75,345.25,353.25,30549,46445
06/18/1998,352.25,359.75,351.25,358.75,21075,43741
06/19/1998,370.75,380.75,368.75,379.75,31470,42870
06/22/1998,368.75,376.75,367.75,376,13804,35980
06/23/1998,380.75,396.75,378.75,391.75,13600,29185
06/24/1998,386.75,403.75,385.75,402.25,12289,30616
06/25/1998,396.75,403.25,388.75,389.75,12858,29962
06/26/1998,393.75,393.75,379.75,380.5,10124,30228
06/29/1998,365.75,366.75,350.5,350.5,14098,32782
06/30/1998,360.75,370.25,351.75,367.75,14167,32951
07/01/1998,359.75,365.75,358.75,365,11522,32601
07/02/1998,363.25,368.75,361.75,362.5,10369,31999
07/06/1998,358.75,361.75,354.5,361.5,10390,31863
07/07/1998,372.75,380.75,370.75,377.5,14255,32230
07/08/1998,394.75,397.75,380.25,382.75,15033,32902
07/09/1998,378.75,383.75,374.25,377.25,11406,32848
07/10/1998,370.75,372.75,367.75,370,10503,31694
07/13/1998,375.75,376.75,365.75,373.5,12116,31057
07/14/1998,367.75,375.75,366.25,367.25,13837,30511
07/15/1998,366.75,367.75,348.25,356.25,20387,28638
07/16/1998,359.75,371.75,359.75,365.5,13338,27923
07/17/1998,378.75,385.25,369.75,378,17229,27627
07/20/1998,363.75,365.75,357.75,361.5,9527,26249
07/21/1998,359.75,360.75,351.75,354.5,16152,25185
07/22/1998,345.75,347.75,339.75,346.5,13659,25298
07/23/1998,346,346,341.5,342.5,2696,15177
07/24/1998,343.5,344,335.5,336.25,2344,15458
07/27/1998,334.5,339,333.5,335.75,3176,16132
07/28/1998,335.75,338.5,331.5,338,3275,16353
07/29/1998,341,342.5,334.5,338.75,3821,16635
07/30/1998,337,344,335.5,341.25,4613,16843
07/31/1998,339,340.5,330,330.5,6713,16758
08/03/1998,325,325.5,319.5,321.75,4201,16805
08/04/1998,321,334.5,317,317.5,5094,16467
08/05/1998,317,317,308.5,309.25,5884,17097
08/06/1998,306,306,300,305,8242,17810
08/07/1998,310,310.5,298,298.75,4176,17407
08/10/1998,300.5,305,295.5,304.5,6053,17414
08/11/1998,302.5,311,299.5,309,5675,16095
08/12/1998,304,305,297,301.5,6903,16608
08/13/1998,305.5,305.5,295,296.75,8083,17930
08/14/1998,298,304.25,297.5,300.25,5285,18250
08/17/1998,308,308.75,303,305.25,4477,17466
08/18/1998,304,309.25,299.5,307.75,5297,17741
08/19/1998,310.5,314.5,307.5,313.25,4548,17983
08/20/1998,312,312,305.5,306.25,5920,17686
08/21/1998,301,301.25,296.25,296.75,5957,13877
08/24/1998,297,298,293,297.75,22977,87206
08/25/1998,300,301,295.75,300.25,25995,88335
08/26/1998,297.5,300,292,292.5,31497,88739
08/27/1998,290,291,283.5,289.25,39319,89112
08/28/1998,289.25,289.5,281.5,282,30160,88664
08/31/1998,284,285.75,279.5,280.5,26625,88969
09/01/1998,278,288.5,277.5,287,38746,88912
09/02/1998,287,293.75,286,290,32604,88438
09/03/1998,285.5,292,284.75,290,30148,88238
09/04/1998,288.5,292.5,287,287.5,25636,88126
09/08/1998,293,296,289.5,291.25,20865,89165
09/09/1998,293,293,285.5,286,26488,89853
09/10/1998,286.5,294,285.5,291.5,29790,89634
09/11/1998,283,299,281.5,298,52691,91050
09/14/1998,296,304,293.25,300.25,34636,91157
09/15/1998,301.5,304,297,303.25,35063,90956
09/16/1998,305,305.5,294.5,295,46499,91962
09/17/1998,294,295.5,291,292.25,28215,91950
09/18/1998,293.5,294.5,290.5,291.75,26478,92991
09/21/1998,288.5,296.75,288,293,27783,92741
09/22/1998,294,300,292.5,298.75,25892,92576
09/23/1998,300.5,302,295,295.25,29728,91852
09/24/1998,299,302,297.75,300,32843,92635
09/25/1998,300,304.5,296,297,31472,92682
09/28/1998,295,302,294,301.25,30390,92494
09/29/1998,301,302,295,296.25,28929,91649
09/30/1998,295.5,296,289,289.75,35158,94158
10/01/1998,289,291,284,284.25,41017,95323
10/02/1998,287,288,284,284.75,32567,93392
10/05/1998,289,300,289,290,40885,91922
10/06/1998,290.5,293.5,289,291.75,24938,91136
10/07/1998,300.5,305,296,302.5,45431,89455
10/08/1998,301.5,311,300.5,309.5,45461,86846
10/09/1998,339.5,339.5,331,333,74460,82751
10/12/1998,331,331.5,325.25,326,32843,80065
10/13/1998,328.5,337.5,325.5,332.5,62390,75540
10/14/1998,330.5,335,324.5,325.25,36192,73045
10/15/1998,327.5,327.5,318.25,325,45036,69929
10/16/1998,330,331.5,323.5,326.5,37673,67751
10/19/1998,325,326,320,320.5,29488,66388
10/20/1998,321,322.5,316.75,320,36372,63970
10/21/1998,320,323.5,318.25,319.5,29882,61047
10/22/1998,319,325,316,324.5,31305,58270
10/23/1998,322.75,324.25,316.75,317.5,8916,43815
10/26/1998,315.25,320.25,314.25,317,11529,45212
10/27/1998,316.75,319.5,316,317.25,13872,49846
10/28/1998,317.25,325.25,316.25,322.25,23691,56231
10/29/1998,324.25,328.5,320.75,321.75,40128,62832
10/30/1998,322.75,327.75,321.75,326.5,28574,64543
11/02/1998,327.25,328.25,318.75,320.25,32504,64898
11/03/1998,320.25,321.25,317,318.25,24217,64443
11/04/1998,317.25,322.75,316.25,321,27580,65258
11/05/1998,322.25,329.5,322.25,325.75,37933,68201
11/06/1998,324.25,330.75,324,329.5,30208,66821
11/09/1998,328.25,332.25,326.75,331.75,23723,66363
11/10/1998,338.25,341.25,332.25,338.75,45554,67032
11/11/1998,340.25,345.25,337.25,344.75,36408,68426
11/12/1998,344.25,346.75,342.75,346.25,35027,68802
11/13/1998,342.75,344.25,335.75,336,36327,67255
11/16/1998,335.25,337.75,333.75,335.75,22887,68112
11/17/1998,333.25,341.25,333.25,340.25,27843,68544
11/18/1998,342.75,345.75,341.75,342.75,27637,70626
11/19/1998,343.25,344.75,336.25,340.25,28427,70870
11/20/1998,339.25,340.5,336.75,338.75,16279,71722
11/23/1998,335.75,336.25,326.25,326.75,43812,69789
11/24/1998,327.25,329.75,325.25,328.5,20162,69714
11/25/1998,330.25,331.75,327.5,329.5,14620,70265
11/27/1998,332.25,342.25,331.25,340.5,31547,71611
11/30/1998,345.25,352.25,344.25,351.75,49521,74487
12/01/1998,346.25,347.25,339.75,340.25,28468,72277
12/02/1998,338.25,349.75,338.25,346,36679,74263
12/03/1998,342.75,343.25,335.25,339.25,39436,70915
12/04/1998,340.75,345.75,338,339.5,25691,70660
12/07/1998,345.25,346.75,332.25,334.75,30559,69290
12/08/1998,333.25,333.25,325.75,329.25,33742,65791
12/09/1998,327.25,329.25,323.25,323.75,35285,63348
12/10/1998,325.25,326.75,315.25,320,46997,58491
12/11/1998,320.25,320.25,313.5,316.5,32835,55656
12/14/1998,312.75,316.25,309.75,310.5,34062,52905
12/15/1998,313.75,316,311,311.25,25837,51967
12/16/1998,311.25,313.5,307.25,311,27636,51164
12/17/1998,313.25,313.75,305.75,306.25,30680,48161
12/18/1998,307.25,308,304.25,305.5,35291,41909
12/21/1998,306.25,309.75,301.25,307.5,25952,40118
12/22/1998,310.25,310.75,303,303.5,18174,37900
12/23/1998,302.25,304.5,301.25,301.75,14184,52266
12/24/1998,303.25,305.75,301.25,304.75,10197,52421
12/28/1998,305.25,306.75,298.25,299,22787,56533
12/29/1998,298.75,303.25,298.5,300.75,16791,57227
12/30/1998,299.25,300,295,295.25,22740,57468
12/31/1998,295.75,297.25,294.25,294.5,13977,57927
01/04/1999,296.75,301.25,296,299.25,21348,59114
01/05/1999,297.25,305.25,295.75,304.5,33492,57340
01/06/1999,307.75,311,305.25,307.75,36918,58904
01/07/1999,305.25,305.75,301.5,301.75,31226,60918
01/08/1999,305.75,310.75,305.25,308.25,36680,63215
01/11/1999,310.25,310.25,299.75,300,28303,64018
01/12/1999,297.25,297.25,289.5,291.75,42322,66312
01/13/1999,288.25,288.75,281.25,287,40020,67394
01/14/1999,287.25,290.75,285.5,287,20263,69052
01/15/1999,287.75,287.75,283.75,285.5,21079,69068
01/19/1999,279.25,281.75,275.25,278.25,38524,69767
01/20/1999,279.75,283,279,281.25,24222,69014
01/21/1999,283.25,285.25,278.5,283.75,30881,69450
01/22/1999,281.75,284.25,278.75,279,19426,69712
01/25/1999,270.25,272.5,267.5,270.75,32619,70729
01/26/1999,271.25,273.5,266.75,267.25,28761,69983
01/27/1999,265.25,270.75,264.75,266.25,31695,70850
01/28/1999,265.25,269.75,262,263.5,34908,68684
01/29/1999,263.25,265.5,259.75,260,26621,68861
02/01/1999,260.75,262.75,257.75,261.75,22308,67904
02/02/1999,264.25,270.25,263,266.5,39596,68100
02/03/1999,270.75,272.25,259.75,260.75,43092,66890
02/04/1999,261.25,262.75,257,262,25234,67686
02/05/1999,262.75,267.25,262.25,267,24320,66977
02/08/1999,266,268.75,260.75,261,24322,66197
02/09/1999,261.25,262.25,252,252.5,31247,64282
02/10/1999,251.75,256.25,248.75,252.75,30578,63215
02/11/1999,252.75,254.75,247.75,248.25,30578,63215
02/12/1999,249.25,250,248.75,249.25,30578,63215
02/16/1999,245.25,247,245.25,247,21341,58602
02/17/1999,240.75,242.25,236.75,239.75,27881,55905
02/18/1999,239.5,241,231.5,234.75,29096,50068
02/19/1999,234.75,235.25,229.75,232.25,29329,42942
02/22/1999,231,231.5,217.75,227.25,41865,32258
02/23/1999,227.25,231.5,227,227.25,28991,48309
02/24/1999,227,227,212,212.5,41109,51658
02/25/1999,212.25,216,210,210,38762,55953
02/26/1999,207,214.5,207,207,34848,58624
03/01/1999,209,217,209,212,32269,60796
03/02/1999,214,222.5,214,221.25,41926,60008
03/03/1999,218.5,220.25,216,217.25,31656,60011
03/04/1999,218.5,225,217,217,36574,61683
03/05/1999,211,214.5,208.75,213.5,31826,61761
03/08/1999,217,223,216,220.5,30494,61962
03/09/1999,223.5,234,219,222,40849,64514
03/10/1999,217.5,226,217.5,225.75,33344,65450
03/11/1999,225,228,221.5,227.25,33044,66144
03/12/1999,225.5,228,221,223.5,25673,66050
03/15/1999,220.5,221,217.5,220.5,18644,64803
03/16/1999,221.5,235,220,231,42171,64388
03/17/1999,232,243,229,229.5,51778,65129
03/18/1999,231,236,228.5,231,9861,65129
03/19/1999,232.5,239,232,239,23210,62954
03/22/1999,237,249,236,249,47489,64205
03/23/1999,246,246.5,241.5,242.75,29594,63257
03/24/1999,244.5,251,235,237,36674,62131
03/25/1999,233,249,232.25,247.5,37263,59473
03/26/1999,245,253,243,246,35183,58127
03/29/1999,244,246,239.75,245,21355,57733
03/30/1999,245.5,251.5,245,251,30069,55975
03/31/1999,255,255,231,233.25,47609,56020
04/01/1999,233.5,235.5,225.25,232,37161,54425
04/05/1999,229.25,236.75,229,234,24620,55055
04/06/1999,231,233.5,226.75,228.5,24109,55351
04/07/1999,225.5,229.5,222,229,23977,53666
04/08/1999,228,230.5,225.25,226.25,17948,52386
04/09/1999,226,230.5,224.5,229,22308,52850
04/12/1999,232.5,234,226.5,228,23610,50769
04/13/1999,231.5,234.75,229,234.25,22290,48794
04/14/1999,237,245,237,238,20927,46073
04/15/1999,238.5,241.5,236.5,238.5,12475,45268
04/16/1999,239,240.75,234.5,235.5,13175,43583
04/19/1999,234,240,233,236.5,11401,42624
04/20/1999,246,246,238,245,30356,60100
04/21/1999,244,244,240.5,243.5,7885,39571
04/22/1999,242,247.5,231,231.5,13916,37390
04/23/1999,226.75,227.75,222.75,227.25,19779,61264
04/26/1999,223.75,225.25,219.75,222.75,21588,62654
04/27/1999,226.25,226.25,218.75,219.75,23196,64130
04/28/1999,221.25,222.75,216.25,221.25,33640,66987
04/29/1999,223.25,224.75,214.75,216.75,42521,72030
04/30/1999,213.25,219.75,213.25,219.25,25138,72349
05/03/1999,220.75,222.25,215,221.75,23399,74078
05/04/1999,223.75,224.75,217.75,221.25,24758,74445
05/05/1999,219.75,220.5,215.75,217,23020,73638
05/06/1999,216.25,219.25,214.25,216.25,29325,72811
05/07/1999,214.25,215.75,204.25,209.25,34881,74733
05/10/1999,211.75,212.25,207.25,211.75,29008,71943
05/11/1999,211.25,212.25,208.25,209.25,20366,71311
05/12/1999,206.75,213.75,206.75,208.25,40046,72464
05/13/1999,206.75,208.75,201.75,202,34809,73909
05/14/1999,203,204.25,198.75,201.75,28018,73790
05/17/1999,202.25,205.25,201.25,203.25,19197,73625
05/18/1999,201.25,208.25,196.75,207.75,44405,73104
05/19/1999,207.75,209.25,203.25,203.5,24108,73787
05/20/1999,204.25,205.125,199.75,199.75,17605,74439
05/21/1999,198.75,198.75,193.75,194.25,20974,75882
05/24/1999,190.25,191.25,184.5,187.5,29758,76239
05/25/1999,190.25,192.25,188.75,191.75,21904,74218
05/26/1999,191.75,192.75,187.5,187.5,17869,74389
05/27/1999,190.25,190.75,188,189.5,19226,72814
05/28/1999,192.25,199.75,192.25,194.25,20266,74355
06/01/1999,185.25,190.75,185.25,190.25,21828,74112
06/02/1999,191.25,191.25,185.5,191.25,21214,72566
06/03/1999,195.25,201.75,193.75,198.25,39088,72541
06/04/1999,197.25,201,195.5,197.75,29001,71972
06/07/1999,202.25,206.25,200.25,200.5,26981,71023
06/08/1999,199.75,204,197.5,201.25,22217,70919
06/09/1999,199.75,209.25,198.25,203.25,37676,68176
06/10/1999,203.25,204.75,200.5,201.25,20925,65064
06/11/1999,201.25,204.5,198.25,202.5,22971,63774
06/14/1999,198.75,204.25,194.25,204.25,22371,62862
06/15/1999,203.25,203.25,195.25,195.5,31160,60706
06/16/1999,195.75,198.75,192.75,197,27448,57546
06/17/1999,200.75,202.25,194.5,195.25,31531,57221
06/18/1999,201.75,207.75,200.5,206.75,45413,51536
06/21/1999,206.25,206.25,196.75,204.25,31081,46743
06/22/1999,205.75,205.75,199.75,200,17325,42571
06/23/1999,200.25,202.5,196.75,197.75,11945,28291
06/24/1999,190.25,192.75,183.25,188.25,14874,30454
06/25/1999,187.75,189.25,182.75,184.5,6991,31057
06/28/1999,184.75,186.5,180.25,180.5,11357,33683
06/29/1999,187.75,188.25,180.25,180.25,15152,38109
06/30/1999,182.75,185.25,178.75,183.75,12792,41054
07/01/1999,181.25,181.25,175.875,177.25,13723,41006
07/02/1999,169,169,165.25,165.75,18290,41347
07/06/1999,150.25,153.25,146.25,148.75,21488,43475
07/07/1999,146,149.5,145.5,148.75,17556,44970
07/08/1999,150.75,151.5,142.75,142.75,16226,45499
07/09/1999,141.25,150.25,135.75,145.25,29775,43084
07/12/1999,147.75,159.25,145.75,153.75,21016,41953
07/13/1999,151.25,156.75,148.5,156.25,12704,40674
07/14/1999,159.25,162.25,155.75,156.25,14373,39066
07/15/1999,163.25,166.75,159.25,160.75,10592,37949
07/16/1999,157.25,158.75,149.75,150.5,9536,37109
07/19/1999,159.25,159.25,154.25,156.75,7520,37195
07/20/1999,156.75,167,156.75,164.25,11307,36374
07/21/1999,169.75,189.25,169.25,184.75,22315,34733
07/22/1999,186.75,192.25,179.25,182.75,11348,32086
07/23/1999,189.75,199.75,186.75,199.75,8242,20046
07/26/1999,176.75,188.75,174.25,179.75,7833,21386
07/27/1999,167.25,169.75,151.75,154,7657,21767
07/28/1999,156.75,159.75,147.75,148.25,6139,22137
07/29/1999,144.25,158.25,144.25,153.5,11337,21686
07/30/1999,153.75,159.25,153.25,154.75,4827,21397
08/02/1999,181.75,184.75,174.75,184.75,9496,21712
08/03/1999,198.75,207.75,192.75,197,12915,22108
08/04/1999,194.75,214.75,194.25,211.25,10011,20901
08/05/1999,206.75,207.75,193.75,197.25,9148,20782
08/06/1999,191.75,205.25,187.75,200.75,7583,20032
08/09/1999,195.75,206,192.25,205.5,6418,19048
08/10/1999,210.75,219.25,208.75,209.75,6027,19758
08/11/1999,205.75,208.25,200.75,202.75,5128,19632
08/12/1999,175.75,179.75,172.25,172.25,11240,17556
08/13/1999,165.25,171.75,163.25,171.25,6916,16739
08/16/1999,175.25,181.25,174.25,180.25,2837,16532
08/17/1999,194.75,204.25,188.75,189.25,6518,16407
08/18/1999,185.25,192.75,184.25,186.75,3725,16368
08/19/1999,193.75,199.25,190.25,196,4886,14749
08/20/1999,197.25,199.75,190.75,191.25,4783,13052
08/23/1999,180.5,189.5,177.5,189.25,30677,77862
08/24/1999,192,192,182.75,185.5,30467,76323
08/25/1999,188,194.5,183,194,31555,76069
08/26/1999,191.5,191.5,184.5,185.25,28039,76471
08/27/1999,185.5,192.25,185,189.25,27345,74471
08/30/1999,192,193.5,184.5,189,28336,76205
08/31/1999,195.5,205,193.75,201.5,46951,79911
09/01/1999,203.5,209,200.5,207.25,31084,80416
09/02/1999,208,215,208,214,41180,83356
09/03/1999,216,218.5,213.5,216.75,31771,86317
09/07/1999,228.5,240,228.5,239,60057,87752
09/08/1999,228,232.5,224.75,226.75,37914,87123
09/09/1999,228,233,217,225.75,27495,86666
09/10/1999,223,235.5,221.75,234.25,33621,89343
09/13/1999,235,236,227.5,228.75,33498,89676
09/14/1999,227,230,219.5,219.5,34181,87196
09/15/1999,216.5,217,206.5,208.5,34181,87195
09/16/1999,209,212.25,204.5,211.5,29852,88635
09/17/1999,213.5,213.5,205,206,25190,89429
09/20/1999,203,209,200.25,205.5,28853,90193
09/21/1999,206.5,209.5,201.5,203.5,26043,89372
09/22/1999,206,207.5,200.75,203.5,27952,88699
09/23/1999,205,205,196,197,36431,91011
09/24/1999,197.5,205.5,194.5,198.5,45623,90341
09/27/1999,200.5,204.5,198,203.25,30395,90971
09/28/1999,206.25,214,204.5,208.5,45569,93261
09/29/1999,208.5,213,207.5,210.5,24686,92364
09/30/1999,209.5,215.5,207.5,210,38318,93578
10/01/1999,208.5,209.5,199.5,199.5,37941,94070
10/04/1999,196.5,203.25,195.75,202.5,32908,93849
10/05/1999,200,203,199,202.25,21168,91381
10/06/1999,201.5,208.25,201,207.75,33131,90494
10/07/1999,206.5,209.5,205.5,207.75,31245,90818
10/08/1999,224.5,226.5,209.5,210,58408,91202
10/11/1999,208.5,213.25,207,211.75,28055,90972
10/12/1999,212,221,212,218,44144,91116
10/13/1999,220,224.5,216.5,218.25,37949,90882
10/14/1999,217,218,214.5,215.25,22855,90605
10/15/1999,213,216.25,210,210.5,34073,88838
10/18/1999,208.5,217,205.5,213.5,43779,85895
10/19/1999,212,216,212,213.25,22333,81416
10/20/1999,214.5,216.875,206,206.5,34650,77535
10/21/1999,203,203,195.5,198.25,43566,71575
10/22/1999,196,197,190.5,191.25,35452,65381
10/25/1999,193.25,197.5,193.25,197.25,14400,67592
10/26/1999,195.5,200,184.5,185.5,25679,72418
10/27/1999,184,191.5,182.5,188.5,37403,78523
10/28/1999,190.5,193,184,184.5,38904,88723
10/29/1999,186,190.5,183,189.25,31809,92568
11/01/1999,191,191,183.5,184,25467,93615
11/02/1999,186.5,190.5,185,189,35222,93899
11/03/1999,188.75,193,184.5,188.75,44778,92124
11/04/1999,190,193.25,188.5,192.25,29528,91100
11/05/1999,194.5,195.5,188,189,29621,89901
11/08/1999,191,193.25,188.5,189.5,17009,90384
11/09/1999,188,190.25,185,185.5,24376,89137
11/10/1999,180,182.5,172,172.5,48931,89512
11/11/1999,174,175,170.75,174,25328,88737
11/12/1999,173,174,168.5,169.25,25088,89082
11/15/1999,171.5,176.5,170.25,175.75,24020,88718
11/16/1999,176.5,181,175,177,27530,88033
11/17/1999,178,178.75,171.5,172.75,27811,89652
11/18/1999,173,175.5,165.5,166.25,33705,86852
11/19/1999,166.5,171.5,164.75,171.25,28729,85146
11/22/1999,173.5,175.5,172,174.5,17040,84236
11/23/1999,172.5,178,169.25,175.25,31541,85172
11/24/1999,175.5,177,170.5,171.75,21469,83869
11/26/1999,171.25,173,169.5,169.75,7901,82583
11/29/1999,172,182,172,174,36356,81112
11/30/1999,175,183.5,168.75,182.75,30306,82238
12/01/1999,183,186,181,182.5,31365,78484
12/02/1999,182.5,183.5,178.5,179.25,27214,77241
12/03/1999,175.5,181.5,175,179,24577,76773
12/06/1999,179.5,185,177.5,183,26133,75434
12/07/1999,182.5,188.5,180.75,186.75,25512,72775
12/08/1999,183,185.5,175,178.5,35860,70306
12/09/1999,179,179,165.5,166,38766,68637
12/10/1999,166,169,164,167.5,25199,67022
12/13/1999,156.5,158,152.75,157.5,41093,61972
12/14/1999,157,160.25,154.5,159.5,21409,60391
12/15/1999,160.5,161,155.5,159.25,24990,59209
12/16/1999,162.5,162.5,157.25,157.75,20708,56366
12/17/1999,157.5,159.5,155.75,158.75,16330,52270
12/20/1999,164.5,167,163.25,165,19695,48508
12/21/1999,165.5,166.25,161,163.25,17009,46115
12/22/1999,165.5,173.5,165.5,173.5,19731,41788
12/23/1999,176.25,180,176.25,178.5,10690,49171
12/27/1999,184.25,185.25,171.25,171.25,22067,52372
12/28/1999,171.25,173.25,168.75,171,21843,54819
12/29/1999,170.25,170.75,167.25,167.5,24488,57754
12/30/1999,170.75,175.25,169.25,174,21449,58472
01/03/2000,177.25,178.25,167.5,168.75,29274,61985
01/04/2000,169.75,178.25,169.75,175.75,31776,63581
01/05/2000,175.75,182.75,174.25,181.25,36997,65407
01/06/2000,180.25,184.75,178.25,179.75,38137,64751
01/07/2000,178.75,183.75,177.5,183,29927,66231
01/10/2000,177.25,180.75,176.25,177.75,33598,69253
01/11/2000,176.75,183,175.75,178.75,31692,70294
01/12/2000,191.25,191.25,183.25,184.5,47501,71006
01/13/2000,184.25,195.25,183.25,193.25,49025,71700
01/14/2000,191.75,202.25,191.75,200.5,50766,73544
01/18/2000,191.75,207.25,191.75,206.5,44222,72498
01/19/2000,202.75,208.25,202,205.25,35715,73864
01/20/2000,205.25,211.25,201.75,209.75,38495,74833
01/21/2000,208.75,211.75,205.25,209.5,33162,75780
01/24/2000,216.75,217.25,212.25,216.25,31144,76139
01/25/2000,216.25,221.75,214.75,221.25,27418,76272
01/26/2000,218.75,220.25,216,217.5,24908,76143
01/27/2000,213.75,232.25,212.25,231.25,57269,81561
01/28/2000,228.25,233.25,225.75,227.75,38843,80921
01/31/2000,217.75,219.25,209.25,212.25,39867,78749
02/01/2000,215.75,216.25,207.25,214.25,32323,76407
02/02/2000,212.25,217.25,209.75,211.75,24260,75771
02/03/2000,208.75,209.25,202.25,205.25,34365,75164
02/04/2000,199.75,210.25,199.25,209.75,34446,74427
02/07/2000,211.75,214.5,209.25,210.75,28643,71737
02/08/2000,204.25,209,203.25,204.5,27418,69938
02/09/2000,201.75,208.625,201,208,26107,68385
02/10/2000,210.75,217.75,206.75,217.25,35853,66432
02/11/2000,215.25,217.25,208.5,209.5,35940,63388
02/14/2000,210.25,214.5,208.75,209.25,23350,62407
02/15/2000,206.5,215,205.75,213,28936,62437
02/16/2000,215.25,216.75,207.5,211.75,30185,59133
02/17/2000,212.25,214.25,208.75,212.25,25230,57462
02/18/2000,213.25,220.25,212,218.75,32759,52094
02/22/2000,220.25,223,216.75,217.25,38557,44111
02/23/2000,213.75,216.25,203.25,204,44476,62522
02/24/2000,199.75,210.25,199.75,209.5,35971,65877
02/25/2000,207.75,208.75,196.25,201.25,46546,68659
02/28/2000,198.25,204.75,198.25,202,33652,70947
02/29/2000,198.75,207.75,198.75,206.75,31763,75929
03/01/2000,205.75,209.75,200.75,202,30626,76284
03/02/2000,200.25,207.25,197.25,206.25,41417,78474
03/03/2000,207.25,212.5,205.25,208.75,28599,78474
03/06/2000,207.25,214.25,205.75,213,27529,80748
03/07/2000,213.25,215.75,206.75,207.25,33906,77343
03/08/2000,206.25,214.25,206.25,211.25,31708,77976
03/09/2000,214.25,215.75,211.25,212.25,28428,79139
03/10/2000,215.25,215.25,203.75,205.5,37058,77888
03/13/2000,209.5,219.75,209.25,218.75,46265,77316
03/14/2000,218.75,226.75,218.75,225.75,46786,77297
03/15/2000,222.75,225.75,219.25,220.75,30272,76416
03/16/2000,218.75,230.25,218.25,221.25,42712,76901
03/17/2000,226.25,234.25,226.25,233.25,40729,80142
03/20/2000,221.75,225.25,219.25,221.5,37866,81358
03/21/2000,220.75,223.5,218.25,222.5,25203,80590
03/22/2000,224.25,227.75,221.75,226.75,26003,79129
03/23/2000,223.75,224.25,216.75,217.75,33213,78091
03/24/2000,223.25,229.75,222.75,226.5,34918,75792
03/27/2000,229.25,230.75,223.25,227.25,24447,75285
03/28/2000,225.75,225.75,221.25,222.25,21418,73066
03/29/2000,224.75,225.5,219.25,224.75,23185,72252
03/30/2000,227.75,233.75,227.25,233.25,28464,71818
03/31/2000,238.25,244.25,229.75,241.25,44279,76777
04/03/2000,244.25,249.75,241.75,242.25,36090,78292
04/04/2000,242.25,243.25,224.75,234.25,40228,74121
04/05/2000,235.75,239.75,231.25,238.75,29277,72427
04/06/2000,231.25,232.25,226.25,226.75,29422,69333
04/07/2000,223.25,235.75,221.75,234.5,30166,67681
04/10/2000,227.25,230,225.75,227.75,21602,64442
04/11/2000,224.25,231.25,223.25,223.75,30753,63570
04/12/2000,226.75,233.75,226.75,233.25,30082,62797
04/13/2000,232.75,236.75,230.25,234,21510,55269
04/14/2000,238.75,239.25,227.75,228.25,20662,51690
04/17/2000,225.25,230.75,224.75,227.25,14288,49336
04/18/2000,226.75,230.25,225.25,229.75,15175,44915
04/19/2000,231.25,233.75,229.25,233.25,14721,41008
04/20/2000,239.75,245.75,237.25,244.75,25456,83224
04/24/2000,243.25,253.75,241,252.75,33993,86117
04/25/2000,238.75,242.75,236.25,238.75,36785,93029
04/26/2000,242.25,243.75,234.75,235.5,34640,97713
04/27/2000,232.25,234.25,226.25,227.25,43110,99702
04/28/2000,227.75,229.25,215.25,221.5,58423,97720
05/01/2000,230.25,251.5,230.25,250,71668,101526
05/02/2000,250.75,255.25,246.75,247.75,37315,102373
05/03/2000,250.75,264.75,250.75,254.25,52408,103679
05/04/2000,248.25,256.75,247.75,254.5,33196,103866
05/05/2000,251.25,252,244.75,248.25,36829,104151
05/08/2000,236.25,246,236.25,241.25,41478,102738
05/09/2000,237.25,241,236.5,238.25,29998,103040
05/10/2000,242.25,255.25,241.25,252.25,42582,105177
05/11/2000,251.25,253.75,245.75,250.75,31900,104877
05/12/2000,243.25,249.25,241.75,248,31013,106652
05/15/2000,237.25,237.25,219.25,231.75,60128,101598
05/16/2000,231.25,234,224.25,226.75,31759,100713
05/17/2000,220.25,227.25,218.75,223.75,41101,97580
05/18/2000,235.25,242.75,227.75,230.75,57246,97852
05/19/2000,228.75,237.25,228.25,237.25,24934,97495
05/22/2000,231.75,242.25,230.75,235.25,32558,98221
05/23/2000,232.75,236.75,230.25,231,24299,98837
05/24/2000,227.25,228.25,222,224.5,38263,96197
05/25/2000,226.25,226.25,206.25,209.5,67516,88604
05/26/2000,213.25,217.25,210.75,216.5,29282,86300
05/30/2000,199.25,201.25,194.5,199.25,45313,82659
05/31/2000,202.75,202.75,198,199.75,27074,80539
06/01/2000,206.25,207.75,204.25,204.75,25987,81838
06/02/2000,208.25,216.75,208.25,215.25,28128,81470
06/05/2000,209.75,215.75,208.25,212.25,32971,78187
06/06/2000,213.25,213.25,203.75,212.75,33062,75354
06/07/2000,205.25,206.75,199.75,204.75,37835,72510
06/08/2000,204.75,207.75,200.75,203.75,25982,68899
06/09/2000,202.25,206,200,203,29243,65713
06/12/2000,184.25,193.75,183.75,192.75,47594,61056
06/13/2000,192.25,196.75,188.75,192.75,36587,55224
06/14/2000,188.75,197.25,181.75,193,52420,49004
06/15/2000,195.25,199.25,191,192.25,32004,46746
06/16/2000,196.75,196.75,186.75,187,19887,43465
06/19/2000,186.25,187.75,184.25,187.25,15641,39659
06/20/2000,186.25,186.25,182.25,183.25,16376,37490
06/21/2000,187.25,192.25,185.75,188.75,18095,36701
06/22/2000,194.25,194.25,183.25,184,10583,36701
06/23/2000,180.25,183.25,178.75,180.25,3988,21461
06/26/2000,175.25,184.25,174.25,183.25,7483,21403
06/27/2000,188.25,188.75,183.25,183.75,8000,21975
06/28/2000,181.75,185.25,178.75,179.75,10695,23464
06/29/2000,185.75,186.25,181.25,183,14951,27136
06/30/2000,176.25,178.25,170.75,173,15259,30398
07/03/2000,166.25,166.25,157.25,162.75,11012,30556
07/05/2000,161.25,167.75,160.5,165,10882,30625
07/06/2000,161.25,166.75,157.75,159.5,14099,29359
07/07/2000,165.25,170.25,161.75,163.5,9457,29151
07/10/2000,145.25,164.25,145.25,163.75,10491,28280
07/11/2000,164.75,165.75,159.25,159.75,8873,26624
07/12/2000,157.75,165.25,155.25,162.5,12712,25387
07/13/2000,164.25,164.25,156.25,156.75,11518,25087
07/14/2000,153.25,157.25,149.5,152.25,9062,24561
07/17/2000,148.25,151.25,145.5,147.75,9738,25250
07/18/2000,148.75,149.25,145.25,145.75,8947,24717
07/19/2000,143.75,147.75,141.25,142.75,15802,23447
07/20/2000,143.75,148.5,143.25,146.25,8554,22555
07/21/2000,145.75,150.75,145.75,150.5,11955,19165
07/24/2000,160,160,146,147.25,3835,15910
07/25/2000,143.25,145,139,141.25,4482,16025
07/26/2000,141.5,143,137,140.75,3712,16800
07/27/2000,146,146.75,144,144.25,6658,17125
07/28/2000,144,149,138,138.75,5813,17553
07/31/2000,131.5,139.5,131.5,135.5,3529,18081
08/01/2000,139,140,131.5,132.5,2736,17391
08/02/2000,136.5,140,136.25,138,3939,17201
08/03/2000,133.5,138.5,133,133.25,3060,17246
08/04/2000,131.5,134.75,129.75,131.75,3669,17325
08/07/2000,133.5,135.75,127.75,128.25,2622,17600
08/08/2000,130,136.25,130,135.25,3903,17259
08/09/2000,133,135.75,132.25,134,2938,17327
08/10/2000,137,140,135.75,138.5,4773,17099
08/11/2000,135,148,135,143.5,5584,16855
08/14/2000,143.5,147.5,143,147,2698,16446
08/15/2000,146.5,150.25,145.25,148.5,3955,16110
08/16/2000,150,156.5,149.5,156,4188,15884
08/17/2000,154,157.5,150,151,3839,14852
08/18/2000,149,151,147,149.25,3370,15518
08/21/2000,147.5,153.75,145.25,153,2491,12745
08/22/2000,154.5,157.5,148.5,149.5,2326,12283
08/23/2000,148.5,151,147,150.5,18447,76141
08/24/2000,151.5,154,148,152.5,19247,77539
08/25/2000,154,156.25,151.75,152.5,25147,76581
08/28/2000,163.5,163.5,157.5,161.75,30618,79019
08/29/2000,166.5,177.5,166.5,176.75,30618,79019
08/30/2000,176,180.5,173.5,173.75,54033,83768
08/31/2000,179,187,178.5,186.5,50007,83768
09/01/2000,183.5,189.5,182,185,50007,83768
09/05/2000,192.5,197,191,194.25,38292,83589
09/06/2000,190.5,190.5,176,176.75,47303,87672
09/07/2000,177,177,169.5,171.5,31855,87488
09/08/2000,177.5,187,177.5,186.5,31556,88647
09/11/2000,182.5,188.25,181,187.5,23493,87451
09/12/2000,184,190,177.5,187,44412,87451
09/13/2000,187.5,187.5,179.5,181,26661,88196
09/14/2000,178,179,172,173.25,29430,89395
09/15/2000,171,172.5,164.5,164.75,37873,90320
09/18/2000,163.5,172,163.5,170,36861,89281
09/19/2000,168,169.5,164.5,165.25,25683,88416
09/20/2000,164.5,177,164.5,169,36825,89956
09/21/2000,167.5,176.75,166.75,173.25,26383,90526
09/22/2000,173.5,181,173.5,177.5,30275,89962
09/25/2000,178.5,179.5,172.75,175,28805,89204
09/26/2000,178,180.5,174,175.25,27711,90743
09/27/2000,172.5,178,170.75,177.25,24143,90743
09/28/2000,181.5,184.25,179.25,179.75,33764,93132
09/29/2000,179.5,179.5,171.5,172,33764,93132
10/02/2000,168.5,175,168.5,171,35467,95091
10/03/2000,169.5,173,166.5,170.5,35467,95091
10/04/2000,169.5,173.5,166.5,167.75,32656,92479
10/05/2000,164.5,168.75,163,166.5,25431,92626
10/06/2000,165.5,170.25,165.5,166.5,25305,92811
10/09/2000,164.5,166.5,164,164.5,18324,93192
10/10/2000,164.5,168,163.75,167.25,28029,94047
10/11/2000,165.5,167,158.5,159.5,40225,91171
10/12/2000,161.5,162.5,155,155.75,40225,91171
10/13/2000,156.5,156.5,147,147.5,41903,87908
10/16/2000,148,148,145,146.5,34009,88288
10/17/2000,148.5,152.5,148.5,149.75,34631,85135
10/18/2000,148,152.25,147,149.25,25170,81450
10/19/2000,152,164.5,151.5,153,34215,80298
10/20/2000,154.5,157,150,150.25,34374,83034
10/23/2000,149.5,150,144,144.5,14516,53607
10/24/2000,146,150.5,142,148.75,17466,57620
10/25/2000,148,151,147,147.25,16497,61204
10/26/2000,147,149.5,141,141.5,30359,67565
10/27/2000,141,144,137,137.5,30359,67565
10/30/2000,139,140.5,135.5,137.75,47158,85116
10/31/2000,138,144.5,136.75,141.25,47158,85116
11/01/2000,141,147.75,140.5,144.5,33421,91030
11/02/2000,153.5,157.5,152,154.25,40191,90427
11/03/2000,155.75,157,153.5,155.25,40191,90427
11/06/2000,159,163.5,155.75,155.75,37820,92532
11/07/2000,153.5,157.5,153.5,156.75,37820,92532
11/08/2000,157,158.5,154,155,24878,89330
11/09/2000,149.5,152,145,147.75,37359,87125
11/10/2000,146.5,150.25,142,143.5,26941,86329
11/13/2000,143,148,142.5,147.25,26941,86329
11/14/2000,148.25,151.5,148.25,148.75,26914,82683
11/15/2000,150,155.25,150,152.5,25947,82268
11/16/2000,151,151,146.25,148.5,18236,82286
11/17/2000,153,160,152.25,158.75,38800,81167
11/20/2000,160.5,165.5,160.5,161.75,32885,78306
11/21/2000,160.5,161.5,157.5,160,20820,77125
11/22/2000,160.5,163,159,162,20820,77125
11/24/2000,167,173,166.5,171.75,23930,74017
11/27/2000,176.5,179,167.5,168.25,42020,73143
11/28/2000,167.5,174.5,166.5,171.75,28584,75424
11/29/2000,177.5,178,169,170.75,33749,75142
11/30/2000,174,180.5,171.5,177,41476,75117
12/01/2000,176.5,179.5,174,179,26495,75019
12/04/2000,176,179,172,175.5,24756,72999
12/05/2000,172,172.75,169.25,171.75,27228,73331
12/06/2000,173.5,178.5,171,178,24775,72878
12/07/2000,183.5,183.5,173.5,174,38771,74065
12/08/2000,173.5,183,172.5,182.5,38771,74065
12/11/2000,180,183.5,178.25,182,25989,73560
12/12/2000,179,184,171.5,178.25,26348,72218
12/13/2000,177.5,180.25,176,177.5,26348,72218
12/14/2000,181,182,174.5,175.25,24289,68276
12/15/2000,176,178.5,175.25,178.25,19186,59439
12/18/2000,182.5,185,180.25,180.75,26433,53638
12/19/2000,178.5,183,177.5,182.75,13410,51207
12/20/2000,180.5,182.5,178.25,179,17028,46006
12/21/2000,178,181.5,176.5,181,19077,37413
12/22/2000,182,182.75,179.75,181.25,19077,37413
12/26/2000,181.75,183.25,175.25,176.25,16720,75314
12/27/2000,169.25,173.75,169.25,173,30044,83177
12/28/2000,175.75,177.25,171,172.5,30044,83177
12/29/2000,173.25,174.75,172,174,33151,88106
01/02/2001,174.25,174.25,167.75,168.75,22477,89547
01/03/2001,166.25,172.25,165.5,171,32605,88581
01/04/2001,169.25,170.75,163.25,164.75,31712,88846
01/05/2001,161.75,164.25,160.25,161.5,32909,87606
01/08/2001,160.25,164.5,158.25,163.25,24874,87391
01/09/2001,161.75,168.25,161.75,167,25284,87008
01/10/2001,165.25,166.75,160.75,161.5,25284,87008
01/11/2001,152.25,156.25,146.5,148.75,30626,84789
01/12/2001,149.75,149.75,141.5,146.75,44256,83729
01/16/2001,144.75,147.75,141.25,141.75,45145,82995
01/17/2001,140.75,144,135.75,137,34157,82770
01/18/2001,137.25,141,136.75,137.75,23956,82394
01/19/2001,138.75,140.25,134.5,135,27909,82422
01/22/2001,135.25,142,133.75,141,24532,82562
01/23/2001,139.25,140.75,132.25,132.5,32216,82202
01/24/2001,133.25,136.25,132.25,134,19913,81131
01/25/2001,134.75,136,129.25,130.25,19913,81131
01/26/2001,131.25,131.25,123.25,124.5,28457,83243
01/29/2001,122.25,124.75,121.5,124,24908,79877
01/30/2001,124.25,127.75,123.75,125.25,21135,79393
01/31/2001,124.75,124.75,121.75,123.75,21135,79393
02/01/2001,122.5,128.25,122.25,126.75,24403,77826
02/02/2001,127.75,133.25,127.5,132.75,22377,75857
02/05/2001,133.75,133.75,124.5,126.5,29919,74083
02/06/2001,125.25,130,124.25,128.5,21001,73064
02/07/2001,129.75,130.75,126.25,127.75,22105,73733
02/08/2001,121.25,121.25,116.25,116.5,33236,71322
02/09/2001,116.25,121.25,116.25,120.5,27484,65899
02/12/2001,120.25,123,116.75,117.5,27484,65899
02/13/2001,117.25,118,114.25,114.25,28727,59757
02/14/2001,115.75,118.25,114.75,116.25,18720,57320
02/15/2001,117.75,118.75,113.75,114.5,21948,55232
02/16/2001,115.75,118.75,114.5,118.25,21948,55232
02/20/2001,122.25,124.25,117.5,118.25,24224,46107
02/21/2001,118.25,127.25,118.25,121.75,25032,39712
02/22/2001,123.25,126.25,119,119.25,22248,32096
02/23/2001,116.25,116.75,110.25,112.25,33345,65586
02/26/2001,112.75,113.75,109,111.5,33345,65586
02/27/2001,113.25,115.75,112.25,115.25,28875,73939
02/28/2001,121.25,129.25,119.25,120,28875,73939
03/01/2001,120.75,128.75,118.75,125.25,26551,74537
03/02/2001,125.25,127.5,121.25,122.25,29024,74708
03/05/2001,122.25,129.75,122.25,126.5,22405,74227
03/06/2001,123.75,131.75,123.25,131.25,24536,74542
03/07/2001,134.25,134.25,124.25,127.25,24536,74542
03/08/2001,123.75,134.25,123.25,125.5,33890,77223
03/09/2001,125.75,130.25,124.25,126.25,24693,73434
03/12/2001,123.25,127.75,121.75,125.25,20142,73445
03/13/2001,125.75,126.5,119.75,121,23712,71659
03/14/2001,119.75,119.75,106.75,108.25,40099,71065
03/15/2001,110.5,111.5,102.25,109.75,31495,69386
03/16/2001,108.5,112.25,106.75,107.25,16372,68461
03/19/2001,109.25,111.25,104.75,107.75,18047,68228
03/20/2001,109.75,113.75,108.5,111,19795,68408
03/21/2001,109.75,109.75,103.5,107.5,24974,68631
03/22/2001,102.75,103.75,97.75,98.5,30083,66730
03/23/2001,99.75,102,99,101.25,20096,66168
03/26/2001,104.25,106.75,103.25,106.25,20558,66168
03/27/2001,106.5,109.75,104.75,109.5,20832,64429
03/28/2001,108.25,108.75,105.25,106,18471,64429
03/29/2001,106.25,107.25,100.25,100.75,15526,62658
03/30/2001,104.25,105.25,92.25,92.75,19189,62443
04/02/2001,96.25,98.5,94.5,97,20147,62853
04/03/2001,96.25,98.5,92.25,94.5,18863,60504
04/04/2001,94.25,101.75,93,101.5,16339,60504
04/05/2001,102.25,103.75,97.25,101.75,16138,58244
04/06/2001,100.75,102.75,99.75,100.25,18473,57130
04/09/2001,102.25,107,102.25,105.5,16421,55759
04/10/2001,108.25,108.25,95.5,97,14211,53750
04/11/2001,98.5,102.25,97.25,101.5,8509,52462
04/12/2001,99.5,102.75,98,99.5,19552,52462
04/16/2001,99.75,100.5,94.25,97,7896,51942
04/17/2001,96,96.5,92.75,93.75,11554,49363
04/18/2001,92.25,99.75,92.25,98.25,20291,49115
04/19/2001,96.25,98.5,91.75,93.5,16337,41755
04/20/2001,94.75,96.75,93.25,93.5,12469,40857
04/23/2001,94.25,95.25,86.75,87.5,26445,67234
04/24/2001,88.5,91.5,86.25,91,24629,67422
04/25/2001,91.25,93.25,85.75,86.25,31167,73398
04/26/2001,88.75,96.25,88.25,95.25,36146,74342
04/27/2001,93.25,94.5,89.5,91.5,33999,77248
04/30/2001,92.25,106.25,88.75,101.75,42448,74937
05/01/2001,101.75,105.25,99.5,101,29701,74646
05/02/2001,101.25,108.25,100.75,104,28607,72676
05/03/2001,105.25,107,100.25,101.5,26568,69697
05/04/2001,102.75,106.75,101.5,106,16963,68376
05/07/2001,103.75,106,98.75,101.5,21303,69616
05/08/2001,102.25,104.75,99.75,104.25,26772,67273
05/09/2001,105.75,105.75,101.75,103.25,21242,66509
05/10/2001,99.25,105.75,98.25,98.75,28252,65869
05/11/2001,99.75,103.25,97.75,99.5,21930,64827
05/14/2001,101.25,111.75,101.25,107,33798,64576
05/15/2001,108.25,110.5,105.75,107.75,23780,64418
05/16/2001,106.25,116.25,104.75,111.25,42664,67412
05/17/2001,111.25,115.75,110.25,114.75,28853,65686
05/18/2001,115.75,117.5,109.75,113.25,26354,64837
05/21/2001,111.25,112.5,106.75,107,24353,63042
05/22/2001,107.75,110.25,106,107.5,20726,62556
05/23/2001,110.25,112.25,108.25,109.25,24118,62183
05/24/2001,111.25,115.75,110.75,113.5,26470,64947
05/25/2001,114.25,117.25,110.25,111,23104,62751
05/29/2001,111.75,111.75,102.25,103,30469,61881
05/30/2001,104.25,104.75,99.75,101.25,29767,59749
05/31/2001,101.75,115.75,101.5,114.75,36169,59961
06/01/2001,120.25,124.25,116.75,118.75,38662,61488
06/04/2001,117.25,118.5,112.5,116.75,18997,59061
06/05/2001,121.25,123.75,116.25,117,25864,57901
06/06/2001,118.25,125.75,117.5,125.25,29977,60548
06/07/2001,124.25,130.25,122.25,125.25,26114,60548
06/08/2001,123.75,132.25,122.25,130.25,30094,59348
06/11/2001,131.75,136.75,129.25,135.25,31456,60372
06/12/2001,137.25,139.5,131.75,137.5,32562,60104
06/13/2001,136.75,139.25,134.75,137.75,26147,58727
06/14/2001,136.75,139.25,133.25,134.5,22879,57755
06/15/2001,130.75,132.25,120.75,122.25,35980,54873
06/18/2001,125.75,128.5,122.25,127.75,25834,51668
06/19/2001,129.75,135.25,126,133.5,27160,50137
06/20/2001,132.25,136.25,129.25,129.75,22295,49780
06/21/2001,128.25,130.25,122.75,124,26712,45089
06/22/2001,124.25,126.25,117.75,118.25,31296,40014
06/25/2001,117.25,117.75,114,114.5,5940,20696
06/26/2001,115.75,121.75,115,120.5,7590,21980
06/27/2001,123.75,128.75,123.75,126.25,10774,25201
06/28/2001,128.25,128.25,124.25,126.5,13364,29336
06/29/2001,151.75,151.75,139.75,145,24980,32996
07/02/2001,144.75,156.25,143.25,153.5,18626,35351
07/03/2001,151.25,157.75,151.25,154.25,16140,36277
07/05/2001,154.75,163.75,152.25,158.75,17727,37193
07/06/2001,161.75,163.75,157.75,159,17807,38615
07/09/2001,156.75,168.75,156.75,167.5,16020,38564
07/10/2001,171.75,178.5,169.75,173.75,21110,39467
07/11/2001,186.75,193.75,180.75,181.25,23750,39895
07/12/2001,191.75,198.75,189.75,197.75,20730,38837
07/13/2001,192.75,198.75,189.75,197.25,13797,38381
07/16/2001,189.25,192.25,179.25,181.75,18576,37555
07/17/2001,204.75,208.75,196.25,198.75,14689,36927
07/18/2001,179.75,193.25,179.75,184.5,10814,34601
07/19/2001,183.75,188.75,178.75,183.75,11433,34071
07/20/2001,174.75,180.25,164.75,166.75,17100,33562
07/23/2001,163.5,175,161.5,174.5,3471,17758
07/24/2001,173,180,170,172.25,3676,17566
07/25/2001,176,182,173,181.5,3755,17617
07/26/2001,191,192.5,179,181.5,6434,18653
07/27/2001,188,191,184,189.5,6936,20044
07/30/2001,185,186,178,179,8959,21711
07/31/2001,174,189,173,187.25,7830,21342
08/01/2001,185,191,181.5,182.5,5935,21443
08/02/2001,185,187,167,169.5,10841,21281
08/03/2001,168,168,160,167.25,12667,20459
08/06/2001,170,175,164,174,6244,19972
08/07/2001,181,184,177.5,181.75,5443,19710
08/08/2001,183,188.75,181.5,185.5,6746,18887
08/09/2001,187,190,184.5,185.25,6815,18992
08/10/2001,194.5,198.75,190.5,191,6731,18928
08/13/2001,192.5,199,188.5,197.25,5718,18943
08/14/2001,191,191.5,185,185.75,4731,18675
08/15/2001,188.5,194,180.5,192.5,4633,18931
08/16/2001,190.5,191,173,177.75,7488,18544
08/17/2001,182,183,175,179.25,5205,18482
08/20/2001,165,168,163,164.75,5055,18021
08/21/2001,165.5,169,161.5,166.75,5661,17307
08/22/2001,166.5,168,160,162.5,25651,90599
08/23/2001,155.5,158,147.5,156.75,46633,89089
08/24/2001,152.5,159.75,151,152.5,29047,87956
08/27/2001,149.5,156.5,148.5,156,19983,86956
08/28/2001,161,163,151,153,33732,87350
08/29/2001,152.5,161,150.75,159.75,32746,88139
08/30/2001,156,160.25,151.5,155,33355,87229
08/31/2001,156,161,153.5,160,27190,86965
09/04/2001,158,160,154.5,158.25,21181,86722
09/05/2001,158,160,151,152.25,26189,89103
09/06/2001,148,149.25,144,144.25,31947,88396
09/07/2001,147.5,147.5,143,143.75,19326,89235
09/10/2001,144,144.5,140.25,144,0,89296
09/13/2001,140.5,159,140.5,156,36396,89829
09/14/2001,151.5,156,147.25,148,31708,90228
09/17/2001,144.5,157.5,143.5,154,30332,90480
09/18/2001,153.5,155.5,147.5,149,18620,89691
09/19/2001,150.5,150.5,138.75,143.5,37659,90792
09/20/2001,144.5,148.75,142,147.5,21803,90107
09/21/2001,150.5,150.5,137.75,143.75,35964,91073
09/24/2001,145.5,147,141,142,19099,90562
09/25/2001,141.5,147.5,137,137.5,32653,88862
09/26/2001,137.5,140,134.75,139,29747,91213
09/27/2001,140,141,134,135.75,26708,94485
09/28/2001,131,133.75,124.5,125.25,42582,92984
10/01/2001,124.5,129.5,124,126,30082,92682
10/02/2001,126.5,130.25,125.25,127,30503,92424
10/03/2001,125,129,124,126,26822,92586
10/04/2001,126,129.5,123,125,37409,92750
10/05/2001,122.25,127.5,122.25,126.25,28524,91352
10/08/2001,127,132,125.5,128,30346,90185
10/09/2001,127.5,129.5,125,125.5,30394,89052
10/10/2001,124.5,126.75,121,122.25,30412,88804
10/11/2001,122.5,124,121.25,121.75,25404,86289
10/12/2001,109,112,107,109.5,51726,84800
10/15/2001,108.5,110.75,102,103.25,40308,83844
10/16/2001,104,106,103,104.5,29594,82061
10/17/2001,106,109.5,101.75,108,37010,79836
10/18/2001,108,110,104.5,105,28946,78617
10/19/2001,104,105.25,98,98.75,32819,79114
10/22/2001,98,99.75,94.5,94.75,29366,77304
10/23/2001,96.5,97.75,94.5,94.75,32289,75068
10/24/2001,96,99.75,96,98.5,32944,70747
10/25/2001,99,104,97.5,102.25,30942,65654
10/26/2001,107.75,109,104.75,105,7727,32903
10/29/2001,104.75,108.5,104.75,105.5,5716,33661
10/30/2001,110.25,113.75,107,112.25,8790,34034
10/31/2001,111.75,113,107.25,107.25,9338,34769
11/01/2001,107.25,114,106.75,113.25,7419,33002
11/02/2001,112.25,114.75,109.75,110.25,6622,33416
11/05/2001,109.25,113.25,109.25,112.5,3573,34236
11/06/2001,111.75,113,106.75,107,4724,34389
11/07/2001,107,115.25,107,111.25,6942,34714
11/08/2001,113.75,114.25,107.25,108.5,7649,36057
11/09/2001,109.25,117.75,107,115,7074,36337
11/13/2001,117.25,119.25,113,116,3953,35093
11/14/2001,118,121,117,118.5,3905,35486
11/15/2001,117.75,118.25,114.25,116.75,4471,35506
11/16/2001,115.75,121.75,115.25,121,5607,36575
11/19/2001,121.75,123.75,119.75,120.75,5417,37113
11/20/2001,121.25,122.75,116.5,118,7229,36713
11/21/2001,120.25,120.75,118.75,119,4252,36802
11/23/2001,121.75,123,120.25,120.5,3520,37442
11/26/2001,120.25,120.25,108.5,109.5,10117,38319
11/27/2001,111.25,111.75,106.25,111.25,8989,38509
11/28/2001,109.75,111,102.25,102.75,9278,39232
11/29/2001,103.75,106.75,102.25,104.5,6582,39093
11/30/2001,108.25,118.25,108.25,113.5,10984,39359
12/03/2001,116.25,118,113,117.25,6003,39795
12/04/2001,116.75,118.25,111.75,114,8260,40611
12/05/2001,112.25,113,109.5,111.5,6816,40605
12/06/2001,113.25,114.25,110,110.5,5375,41664
12/07/2001,110.5,116,109.25,114.5,7945,42571
12/10/2001,113.75,114.5,110.75,112.5,6214,42570
12/11/2001,113.25,113.25,105.25,107,10565,44082
12/12/2001,105.75,106,101.75,102.75,10455,45076
12/13/2001,102.75,105.75,101.25,103.75,9215,46389
12/14/2001,104.25,107.75,103.25,105,9149,47884
12/17/2001,107.25,107.75,104,105.25,8063,49094
12/18/2001,106.25,108.25,99.25,100,10864,50775
12/19/2001,99.75,104.25,99.5,102.25,16518,53324
12/20/2001,102.25,104.75,101.25,102.5,16255,55527
12/21/2001,103.25,103.25,100.5,101,19207,58995
12/26/2001,101.25,102.25,94,94.5,29316,63735
12/27/2001,96.75,96.75,94,94.5,21713,67971
12/28/2001,95.25,95.75,91.25,92,25832,73076
12/31/2001,90.75,91.75,87.25,88.5,15983,73058
01/02/2002,89.25,90.75,82,84.5,38834,78022
01/03/2002,85.75,90.75,84.75,90.25,28593,77528
01/04/2002,89.75,93,88.5,90.75,27230,77874
01/07/2002,94.75,103.25,94.75,97,47632,77678
01/08/2002,98.25,103.25,97.5,101.25,35524,75697
01/09/2002,100.25,107,100.25,105.75,47733,73592
01/10/2002,103.25,103.25,96.75,98.75,32912,71676
01/11/2002,108.25,110.75,104.25,109.25,50126,71579
01/14/2002,112.75,118.75,111.75,113,51634,70406
01/15/2002,112.75,116.5,110.5,112.25,32213,69221
01/16/2002,111.75,119.5,110.25,118.75,35522,70166
01/17/2002,118.75,120.75,113.5,117,43961,71093
01/18/2002,116.75,116.75,111.25,111.75,24422,69813
01/22/2002,112.25,112.75,104.25,105.25,30715,69522
01/23/2002,104.75,105.25,99.25,99.75,30734,67124
01/24/2002,100.75,104.25,99.25,103.5,30823,65035
01/25/2002,104.25,105.75,95.75,97,35523,64826
01/28/2002,93.75,98.25,91.5,97.25,34175,62416
01/29/2002,96.75,96.75,91.25,94.75,28536,61949
01/30/2002,93.25,95.25,91.75,94,21748,62338
01/31/2002,94.25,97.5,91.75,96.5,34837,63844
02/01/2002,94.25,96.5,92.25,93,21466,62715
02/04/2002,93.75,100.75,93,100.25,24670,61241
02/05/2002,100.25,101.75,98.25,99,24494,61517
02/06/2002,100.25,101.25,92.5,94.25,30284,62918
02/07/2002,95.25,98.25,93.5,97.5,20766,60287
02/08/2002,96.75,98.5,91.5,95.25,26729,60275
02/11/2002,94.75,98.25,93.75,97.25,20378,57286
02/12/2002,97.75,103,96.75,102.5,23546,55842
02/13/2002,102.25,107.75,101.75,105.75,37326,54425
02/14/2002,106.25,106.25,102,102.5,22948,52882
02/15/2002,103.25,104,100.5,103.5,20158,50649
02/19/2002,105.25,105.25,101.25,104.5,29295,46166
02/20/2002,106.25,113.25,103.75,111.25,28985,43193
02/21/2002,110.75,111.25,106.75,110.25,18512,40161
02/22/2002,109.75,111.5,107,107.5,24727,68323
02/25/2002,107.5,107.5,101,103,27738,69281
02/26/2002,102.5,105.25,102,103.5,27694,69435
02/27/2002,104,112,103.75,110,43375,73966
02/28/2002,110.5,111.25,101,102.75,35795,72723
03/01/2002,102.5,115,102.5,114,48359,74480
03/04/2002,111,115.75,109.25,113.5,31379,75333
03/05/2002,116,121,115.25,119.75,42195,73631
03/06/2002,118,119.5,115,117,28527,74429
03/07/2002,124.5,129,120.5,122,64238,77413
03/08/2002,121.5,130.5,119,128,49512,79899
03/11/2002,123.5,128,122.75,127.25,33644,80616
03/12/2002,125.5,130,124,125.75,29275,79474
03/13/2002,123.5,126.25,121.5,125.25,27409,78718
03/14/2002,125,132.5,124.5,131,32351,79346
03/15/2002,129,136.75,128.75,134.75,41056,80318
03/18/2002,133.5,133.5,122.5,123,36459,77614
03/19/2002,124,126.5,118.25,126,37554,78119
03/20/2002,126.5,126.5,120.25,121,22889,75929
03/21/2002,120.75,127,119,121.75,34581,76846
03/22/2002,122,129.5,121.25,127,32410,76270
03/25/2002,126.5,127.75,123.5,125,23799,74103
03/26/2002,126,131,126,130.25,24064,72672
03/27/2002,131.5,136,129.75,135.25,29465,73043
03/28/2002,141,143,133,138.75,42805,71970
04/01/2002,139.5,139.5,134.5,138.25,21986,70626
04/02/2002,139.5,139.5,133.5,135.75,22051,70210
04/03/2002,132.5,132.75,123.75,124.25,40627,67805
04/04/2002,124,125.5,119.25,121.5,40615,61853
04/05/2002,123,129,120.75,128,24687,58954
04/08/2002,125.5,126.5,115.5,120.5,40106,57744
04/09/2002,121,124.75,119.75,123.75,24292,55042
04/10/2002,120.5,127.5,119.5,123,34132,52219
04/11/2002,121.5,123,120,120.5,12555,46483
04/12/2002,118.5,124.25,116.5,123.5,15537,43044
04/15/2002,123.5,125,117.75,119,13532,40353
04/16/2002,120,127.25,119.25,125.75,16662,38224
04/17/2002,126,138.5,125.25,135.75,24640,37687
04/18/2002,132,137,130.5,132.75,14095,37735
04/19/2002,135.5,140.5,131.5,134.5,17911,35682
04/22/2002,139.5,140.5,132.5,133,26539,78284
04/23/2002,130.5,137.5,129.5,136.5,22825,79757
04/24/2002,140,143.5,136,142.75,42657,83521
04/25/2002,141.5,143,135.25,136,34199,84494
04/26/2002,137.5,138.5,128.5,129,40573,81744
04/29/2002,129.25,129.25,122.5,125,38245,82217
04/30/2002,127,127,122.75,126.25,26054,83067
05/01/2002,126.5,126.5,122.25,123.75,19242,83232
05/02/2002,125.5,126,122,123.25,23420,81810
05/03/2002,122,122,116.5,120.75,34148,81820
05/06/2002,118.5,124.75,117.5,122.25,26396,83703
05/07/2002,121.5,125.75,121.5,125,19108,81543
05/08/2002,124.5,132.25,122.5,131.5,37763,82776
05/09/2002,131.25,136.25,130.25,135.75,31662,82374
05/10/2002,136,139,126.5,130.25,35603,83061
05/13/2002,135,139.5,133.5,137,34279,84805
05/14/2002,134,139,133.75,135.5,22143,83828
05/15/2002,135.5,142.5,134,141.5,34893,86680
05/16/2002,141.5,146.75,138.5,144.25,42071,88484
05/17/2002,146,147.5,143,147,33572,89344
05/20/2002,145,152,142.25,150.75,37049,92242
05/21/2002,150,152.25,146.5,150,28807,92369
05/22/2002,151.5,156,150,152.5,37329,93064
05/23/2002,151.5,152.25,146.5,151,28476,92939
05/24/2002,148.5,153.5,146.5,150.5,33681,93041
05/28/2002,148.5,157.25,147.5,156.75,31378,92256
05/29/2002,157.5,159.75,154.25,155.75,40118,91118
05/30/2002,155.5,162.75,153.75,160.75,30244,92111
05/31/2002,163.5,170.25,162.5,168.25,44578,92346
06/03/2002,167,169,162.5,165,30170,91743
06/04/2002,167,176.25,167,169.25,37054,90889
06/05/2002,169.5,174.25,167.25,173.25,32962,87296
06/06/2002,174.5,179,172,172.75,35569,86374
06/07/2002,171,171,165,167,31507,83373
06/10/2002,161.5,161.5,158,160,27558,81109
06/11/2002,161.5,162.75,156.25,160,33684,78871
06/12/2002,160,161,152,152.75,36995,76741
06/13/2002,153,162.5,152.5,160.75,35922,76635
06/14/2002,160,162,154.75,156.5,29441,74582
06/17/2002,154.5,161.5,152.25,158.25,24441,73386
06/18/2002,156,156,149.75,152.5,34983,69409
06/19/2002,151.5,154,148,151,36058,65241
06/20/2002,152,152,146.5,147,30127,57480
06/21/2002,148.5,159,147,154.5,37328,50580
06/24/2002,163.5,169.5,161.5,164.75,13290,31286
06/25/2002,167.25,167.75,160.25,162.75,14540,33240
06/26/2002,161.25,172.25,161.25,171.5,16074,37585
06/27/2002,173.25,180.75,172.25,178.25,20392,41087
06/28/2002,198.25,203.25,188.25,192,18094,41109
07/01/2002,199.75,204.25,198.25,203.5,15077,42535
07/02/2002,205.25,206.25,193.75,194.25,21528,42230
07/03/2002,184.25,204.25,184.25,201.25,20572,42958
07/05/2002,200.75,210.25,200.25,209,21714,43655
07/08/2002,205.25,214,203.25,206.25,22184,41517
07/09/2002,214.25,220.75,213.25,216.25,21165,39873
07/10/2002,209.25,222.25,209.25,214.5,28771,41663
07/11/2002,219.25,220.75,206.25,218,21571,41127
07/12/2002,217.25,223.25,215,221.5,14324,41081
07/15/2002,231.75,235.75,229.25,233.25,17012,40906
07/16/2002,239.25,243.75,234.75,243,18354,41848
07/17/2002,236.75,248,236.75,240,19241,41282
07/18/2002,239.25,247.25,237.25,240.75,17562,39619
07/19/2002,234.75,240.25,233.25,238.5,5611,22483
07/22/2002,251.5,261.5,250,257,6393,23057
07/23/2002,252.5,252.5,234.5,237.25,6239,23010
07/24/2002,235.5,250,235.5,246.5,8366,24952
07/25/2002,230.5,236.5,223.75,229.25,10686,25212
07/26/2002,231.5,234.5,218,219,12370,27169
07/29/2002,200.5,211.5,200.5,206,10809,26694
07/30/2002,208,225.5,208,218,14598,26219
07/31/2002,236.5,251,235,240.5,14128,26753
08/01/2002,251.5,262,236.5,245.25,16647,26849
08/02/2002,252.5,252.5,240.5,241.5,9071,26412
08/05/2002,221.5,240,221.5,235.5,8353,26208
08/06/2002,235,246.25,232.5,238,8951,26217
08/07/2002,238,243.5,235,237.25,10052,27252
08/08/2002,237,237.5,230,232,9537,28331
08/09/2002,233,242.5,232.5,241.25,12183,28629
08/12/2002,284.5,284.5,266.5,268.25,16555,29966
08/13/2002,268,276.5,262.5,271.5,16814,29824
08/14/2002,277,285.5,277,280.5,12935,27732
08/15/2002,287.5,287.5,277.5,278.75,11245,26767
08/16/2002,274,274,268,269.75,6169,25643
08/19/2002,257.5,260.5,252.5,255.5,8490,23858
08/20/2002,252,252,237.5,238.25,57572,101786
08/21/2002,242,245,234.5,240.75,49935,101682
08/22/2002,225.5,226,217.75,225.25,44539,97504
08/23/2002,220,231.5,220,228,33737,97702
08/26/2002,232.25,232.5,225.5,226.5,26776,98426
08/27/2002,227,233.25,224,232,33791,98643
08/28/2002,234.5,235.5,228,230.25,31503,99532
08/29/2002,231,233,225.75,226.5,27110,99283
08/30/2002,227.5,233,226.75,232.25,22917,99565
09/03/2002,239.5,241.5,233,237,31737,102995
09/04/2002,237.5,243,234.75,240.25,26714,101761
09/05/2002,240,245.5,236.75,244.75,37654,102680
09/06/2002,245.5,249.5,244,247.5,33403,101181
09/09/2002,253.5,267.5,252.5,258.5,46265,101382
09/10/2002,258,266,252.5,264.75,38611,101801
09/11/2002,263.5,278.5,262,276.25,52424,104218
09/12/2002,272.5,275.5,265,265.75,46438,103203
09/13/2002,261.5,261.5,250.5,252.75,42580,102306
09/16/2002,250.5,261,244.5,260,35106,101151
09/17/2002,257,261,254,260.5,25564,100578
09/18/2002,261.5,264.5,257.75,259.5,33812,101209
09/19/2002,260.75,262.5,250.5,251.5,33660,99112
09/20/2002,250.5,257.5,248.25,252,35035,100595
09/23/2002,249,249,240,240.75,34859,99549
09/24/2002,242.5,250,240,249.25,31038,98584
09/25/2002,251.5,252,244,246.25,28667,98708
09/26/2002,248.5,254,247.25,253,28151,98232
09/27/2002,253.5,255.5,247,247.75,32949,98303
09/30/2002,245.5,245.5,232.25,233.25,54957,95952
10/01/2002,233.5,235,227,229.5,43807,92641
10/02/2002,231,233.5,223.5,225,41884,92673
10/03/2002,223,228.5,219.75,225.5,40583,89545
10/04/2002,226.5,231.25,223.75,227,32143,89486
10/07/2002,226,231.25,222.5,227.25,31859,89085
10/08/2002,226.5,227.25,222.5,222.75,26374,85210
10/09/2002,221,221.5,209.5,211,45710,80338
10/10/2002,211.5,216.5,210.5,212.25,34265,77495
10/11/2002,218.5,222.5,215.5,216,42241,75165
10/14/2002,215.5,222.75,213.5,220,27865,75022
10/15/2002,222.5,236.5,222.5,235.25,48765,71357
10/16/2002,235,238.5,231.25,234.5,40076,69253
10/17/2002,231,241.5,230.75,238.25,46821,68952
10/18/2002,237.5,239,233,233.5,29224,66964
10/21/2002,237.5,241.75,236,238.5,30994,64696
10/22/2002,236,236.5,233.75,234,28197,61848
10/23/2002,237,244,237,242,40649,61678
10/24/2002,244,247,236.75,245,42546,58845
10/25/2002,245.5,247,243.25,244.5,33702,48748
10/28/2002,240,241.5,232.5,233,42230,40777
10/29/2002,234.5,245.5,233,244.5,51528,77827
10/30/2002,246.25,251.75,243,244.5,55318,84127
10/31/2002,248.5,255,248.25,252.75,49193,87810
11/01/2002,253.75,256.25,251.25,255,37443,90431
11/04/2002,254.25,260.25,253.25,259,36179,89525
11/05/2002,259.75,265.75,258.5,259,50246,88332
11/06/2002,252.25,264.75,252,261.25,58642,89829
11/07/2002,260.75,260.75,252.25,254.5,38879,89110
11/08/2002,254.75,254.75,244.25,244.75,42834,84845
11/11/2002,246.25,255.25,245.25,254.5,29631,84589
11/12/2002,254.25,258.75,246.75,248.75,43249,85495
11/13/2002,242.75,250,240.25,249.25,44357,82612
11/14/2002,249.25,254.25,246.25,253.5,39772,82781
11/15/2002,257.25,257.75,247.25,249.5,32666,82041
11/18/2002,250.25,254.5,246.5,252.75,28300,81336
11/19/2002,253.75,261.25,252.75,260,39894,83842
11/20/2002,259.75,263.75,258.75,262,36695,84214
11/21/2002,259.25,262.25,254.75,255.75,33826,82536
11/22/2002,253.75,261.75,251.5,258,35887,85262
11/25/2002,258,260,253.75,258.5,59979,84784
11/26/2002,258.5,262,257.75,259.25,46463,86071
11/27/2002,259.25,267.25,259.25,263.5,61671,86071
11/29/2002,264.25,267.75,263.5,265,38115,88071
12/02/2002,265.75,273.75,264.25,264.75,97914,90196
12/03/2002,264.25,264.25,250.25,250.75,104938,81968
12/04/2002,250.25,254.25,246.75,252.5,69452,80350
12/05/2002,253.25,254.75,242.75,248.25,99159,77767
12/06/2002,250.75,253.75,247,249.5,59088,73584
12/09/2002,246.25,249.25,244,248.25,49062,71257
12/10/2002,248.25,250.75,243.75,250.25,64177,68696
12/11/2002,250.25,254.75,249.75,254.25,64047,68696
12/12/2002,254.25,263.25,250.25,262.25,85935,67248
12/13/2002,261.25,263.25,257.25,258.25,52010,66521
12/16/2002,257.75,259.25,247.25,247.75,71697,62084
12/17/2002,246,248.25,241.75,242.25,86491,59402
12/18/2002,242.25,247.25,238.5,246.5,85928,59402
12/19/2002,246.75,252.25,246.5,250,41809,45114
12/20/2002,251,259.25,250.5,258.25,43884,40307
12/23/2002,258.25,264,257.25,259,67246,73861
12/26/2002,257.75,257.75,251.5,252,40368,76920
12/27/2002,252.25,257.75,251.25,256.25,40150,79532
12/30/2002,255.75,256.5,250.75,252,58882,82382
12/31/2002,251.5,255.25,249.25,254.75,38551,82178
01/02/2003,254.75,272.25,254.25,270.75,94141,90771
01/03/2003,268.75,269,265.25,267.5,94945,90771
01/06/2003,265.75,274.75,265.25,266.75,94422,97186
01/07/2003,265.75,272,263.25,269.5,77763,98157
01/08/2003,269.25,274.75,269.25,271.75,77533,100167
01/09/2003,271.75,273.75,267.25,269.5,66311,98766
01/10/2003,269.25,276.25,244.75,246.5,155764,90303
01/13/2003,247,247.75,235.75,237.75,115067,85109
01/14/2003,238.75,241.5,233.75,239.75,87976,82124
01/15/2003,240,243.5,234.75,239.5,62847,81226
01/16/2003,239.25,244.25,234.5,238.75,89596,78636
01/17/2003,239.75,246.5,238.5,245.75,58735,77592
01/21/2003,245.25,247.5,242.25,245.75,55513,75955
01/22/2003,245.25,254.25,244.75,249.75,80496,74537
01/23/2003,249.75,254.25,248.5,251.25,49074,74095
01/24/2003,251.25,259.75,250.25,258.75,70683,73248
01/27/2003,259.25,265.25,255.75,257,71244,72704
01/28/2003,256.75,263.75,256.75,263,60333,71662
01/29/2003,262.75,263,250.25,251,60590,71662
01/30/2003,251.25,258.75,249.25,258.25,63113,70302
01/31/2003,257.75,260.75,251.75,253.75,60852,70253
02/03/2003,251.75,258.25,246.25,257.75,75492,69914
02/04/2003,257.75,260.75,254.25,260.25,56303,67413
02/05/2003,259.75,261.25,250,252.75,61783,66362
02/06/2003,251.75,253.75,248.75,252.25,50066,65569
02/07/2003,252.25,254.5,244,245.5,73060,62636
02/10/2003,245.75,256.25,245.75,254.5,68783,60191
02/11/2003,255,262.25,250.25,261.75,76234,59727
02/12/2003,261.25,263.75,250.5,253,101030,54764
02/13/2003,252.25,263.75,252.25,261.5,91240,52578
02/14/2003,261.5,263.5,257.25,262.75,48519,48388
02/18/2003,261,264.5,258.75,263.75,40629,44838
02/19/2003,262.75,263.75,258.25,261.5,38293,40145
02/20/2003,259.75,260.25,255,258.25,38296,38017
02/21/2003,259,264.75,256.75,263.75,59315,92304
02/24/2003,263.75,264.5,258.5,262,47733,94523
02/25/2003,262.25,271.75,262.25,266.25,111055,103539
02/26/2003,266,271.25,262.75,270.75,86267,108237
02/27/2003,270.25,275.5,268.25,273.75,93560,113661
02/28/2003,272.75,275,266.25,266.75,69351,114916
03/03/2003,268.75,272,266,268.5,63799,116391
03/04/2003,268.75,271.25,258.25,262.75,90146,115279
03/05/2003,263,263.5,256.75,259.25,57651,114251
03/06/2003,259.25,260.75,253.75,254,71204,111186
03/07/2003,254,256.25,249.75,255,96086,113714
03/10/2003,254.75,258.25,253.5,257.5,42070,110189
03/11/2003,257.5,263.75,251.75,263.25,73057,112152
03/12/2003,263.25,263.75,256.75,257.25,62039,112550
03/13/2003,257,267.75,256.75,267,83246,118805
03/14/2003,266.25,269.25,264.5,266.25,51059,119782
03/17/2003,264.5,265.75,257.75,260,56323,117011
03/18/2003,259.75,269.75,258.5,265.75,61174,117837
03/19/2003,265,265.75,260.75,262.25,39057,115271
03/20/2003,262.25,267.75,260.75,266.25,43333,115968
03/21/2003,266.25,271.25,265.25,268.5,44879,116479
03/24/2003,267.5,268,261.25,261.5,44691,113553
03/25/2003,261.25,265.75,260,265.25,39224,111706
03/26/2003,265,266.5,256,260.75,85627,105937
03/27/2003,260.75,273.25,260.75,272,89246,110578
03/28/2003,271,272.25,267.5,271.75,46382,108823
03/31/2003,271.5,272.25,261.75,266.25,76077,107132
04/01/2003,266.75,270.25,264.75,265.5,57661,106951
04/02/2003,266,279.75,266,278.5,101052,114301
04/03/2003,277.5,283.5,274.25,277,88624,113392
04/04/2003,276.75,283.25,274.75,282.5,48625,114551
04/07/2003,282,293.75,281.75,290.5,82547,113874
04/08/2003,289.75,294.25,288.25,292.75,69233,113328
04/09/2003,292.75,299.25,290.25,295.75,80753,111487
04/10/2003,295.5,299.75,291.25,292.75,71044,109060
04/11/2003,292.75,293.25,288.25,292,65170,105406
04/14/2003,291.25,300.75,287.25,299.5,86419,100634
04/15/2003,299.25,302.75,296.25,302.25,70701,91351
04/16/2003,301.75,303.5,298,301,43592,84440
04/17/2003,300.25,314.75,298.75,313.75,73990,69616
04/21/2003,313,313.5,305.25,308.25,45304,61429
04/22/2003,308.5,312.75,301.25,301.75,95737,129567
04/23/2003,299.5,301,292.75,294.75,95681,133495
04/24/2003,294.5,301,290.5,294.5,87343,134696
04/25/2003,293,293.5,287,291,64011,133229
04/28/2003,292.5,299.25,292,297.75,87291,141368
04/29/2003,299,314.75,295.5,314,112842,144687
04/30/2003,313.5,323,310.5,316.75,135222,144719
05/01/2003,315,326.5,313.75,321,111277,141887
05/02/2003,319.75,322.5,315,320.5,83745,139031
05/05/2003,319,325,314,317.25,103861,138310
05/06/2003,316.5,319.5,309.5,319,87991,135694
05/07/2003,320,323,314.75,316.5,90081,138891
05/08/2003,315,317,305.5,314,84904,137724
05/09/2003,314.5,329.5,313,327.5,94321,138121
05/12/2003,325.5,339,322.5,332,92798,137068
05/13/2003,331,336,328.5,333.75,55586,135374
05/14/2003,334.5,340.25,328.5,338.75,86914,134909
05/15/2003,338.75,342.25,334.5,338.25,88886,132132
05/16/2003,338,340,330.5,331.5,45297,68134
05/19/2003,328.5,331.5,324.5,326.5,61514,56755
05/20/2003,325.5,347.5,325,332.25,110651,132792
05/21/2003,330.25,336,327,329.5,76015,130739
05/22/2003,329,329.5,315.5,316.25,108358,123488
05/23/2003,316,320.5,312,317.75,72799,121579
05/27/2003,317.5,323,308.5,320,80538,118072
05/28/2003,318.75,322,312,312.5,69965,116138
05/29/2003,312,321.5,308,319.5,75400,118412
05/30/2003,321,326,312.5,314,84694,114806
06/02/2003,310,314,301.5,302,110933,110056
06/03/2003,301.5,306,299.5,299.75,32017,43115
06/04/2003,299.75,307,299.75,304.75,76318,106007
06/05/2003,304.75,312,301,308.25,97306,100799
06/06/2003,308.5,322,308,321,79235,95372
06/09/2003,320.5,323.5,314.5,315,33293,93118
06/10/2003,314.5,328.5,313.75,323,17918,38442
06/11/2003,322.5,326.5,316.5,319,15704,37047
06/12/2003,318.5,323,312,314,85795,82634
06/13/2003,314,323.5,302.5,304,89838,74703
06/16/2003,302.5,309,301,306.75,17299,36378
06/17/2003,305.75,313,304,310.75,20133,35596
06/18/2003,311,319.5,306.5,318.5,23942,36496
06/19/2003,318.5,325.5,317.5,319.5,61514,56755
06/20/2003,317.75,322.75,315.5,318.75,51318,51813
06/23/2003,318,320.5,313.5,319.75,15335,29487
06/24/2003,319.5,333.5,318.5,325.25,14694,30295
06/25/2003,325,334.5,324.5,332.25,15950,21944
06/26/2003,331.5,333.5,317,317.75,63027,23350
06/27/2003,313.25,323.25,313,321,42932,47323
06/30/2003,320.5,322.75,304.5,310.75,7343,15170
07/01/2003,310.75,316,307,314.75,6842,15427
07/02/2003,314.5,319,312.75,315.75,29053,45067
07/03/2003,315.25,319,310.5,311.25,16589,43115
07/07/2003,308.25,308.25,300,302,5903,15242
07/08/2003,301.5,305,297.5,298.25,3696,15103
07/09/2003,298.25,307.5,297,306.5,19613,37961
07/10/2003,306.5,306.5,298,299.25,17918,38442
07/11/2003,298.5,305.5,297.75,300.75,6628,14519
07/14/2003,299.75,301.5,294.5,296,5852,13529
07/15/2003,295.5,295.5,281.5,281.75,2837,13336
07/16/2003,282,284,276.5,278.5,17299,36378
07/17/2003,278.75,283,268,269.25,20133,35596
07/18/2003,269.25,270,255.5,257,8545,13238
07/21/2003,256.5,259.5,249,254.25,6913,11157
07/22/2003,255,263.5,255,258.25,7945,11425
07/23/2003,257.25,261.5,252.5,253.25,15335,29487
07/24/2003,254,256.25,244,244.25,14694,30295
07/25/2003,244.5,246.5,240.5,246,3333,9395
07/28/2003,246.5,253.5,246.5,250.75,12947,16518
07/29/2003,252,252.5,235.5,236,16327,12740
07/30/2003,224,242.5,218.5,231,7343,15170
07/31/2003,236.5,239.5,228.75,229,5750,15110
08/01/2003,230.25,241.25,229.25,234.25,6846,15431
08/04/2003,234.25,237.5,229.75,232.75,31805,134069
08/05/2003,234.25,236.75,226.75,229.25,6738,15188
08/06/2003,228.25,232.75,226.5,229.75,4199,15385
08/07/2003,229.75,232.25,225.25,229,5903,15242
08/08/2003,229,235,227.25,233.75,3696,15103
08/11/2003,232.25,246.25,230.75,245,6628,14519
08/12/2003,243.5,263.25,240.25,260,8189,13811
08/13/2003,259.75,266.25,256.25,257,6582,13196
08/14/2003,256.5,263.75,255.75,261.5,5852,13529
08/15/2003,261.75,262.25,257.75,262,2837,13336
08/18/2003,272.25,292.75,272.25,292,8545,13238
08/19/2003,290.75,290.75,277,277.5,8597,12474
08/20/2003,281.75,293.75,280.75,286.25,7957,11229
08/21/2003,287.75,300.75,286.25,288.25,6913,11157
08/22/2003,291,298.25,286.75,296,7945,11425
08/25/2003,296.25,299.75,290.25,296,3333,9395
08/26/2003,304.75,307.5,286.25,286.5,5475,7370
08/27/2003,289.75,292.75,288.5,292.25,4147,6359
08/28/2003,289,301,288.75,300.25,38599,137754
08/29/2003,303.75,307.75,299.25,304.75,37949,134615
09/02/2003,293.25,295.5,285.25,290.25,47425,134393
09/03/2003,292.25,299.75,290.75,296.5,30986,133743
09/04/2003,296.5,305,296.5,304,31805,134069
09/05/2003,303.5,312.25,300.75,303,41672,134497
09/08/2003,305.25,309.5,301.5,305.75,26794,133836
09/09/2003,306.75,316.75,306.75,314.25,40697,134307
09/10/2003,313.75,315.75,308.75,312.25,31936,133049
09/11/2003,311.75,345.75,311.75,331.5,74120,136274
09/12/2003,329.75,340.75,326.75,338.75,49574,140322
09/15/2003,336.25,341.25,332,334.75,29483,139372
09/16/2003,336.25,337.75,324.75,326.5,43759,139103
09/17/2003,326.5,334.75,325.75,333,34796,139704
09/18/2003,334.25,345.25,334,342.75,37946,139902
09/19/2003,342.25,354.5,341.75,353.75,42332,138930
09/22/2003,353.75,367.75,353.75,367,52125,138835
09/23/2003,367.5,375.5,363.25,366.75,58750,137241
09/24/2003,367,373.75,361.25,368.75,50661,137818
09/25/2003,369.25,377.75,369,371.25,50013,141967
09/26/2003,371.25,376.75,367.25,372.25,43264,143519
09/29/2003,372.75,399.75,372.75,399,59948,140690
09/30/2003,397.75,406.75,389.75,393,63123,139551
10/01/2003,393,404.25,393,403,45102,139554
10/02/2003,403,416.75,402.75,412.75,53136,139211
10/03/2003,411.5,412.25,392.75,393.75,56070,132637
10/06/2003,391.75,403.25,384.75,399.75,50213,134192
10/07/2003,401.25,406.25,399.75,403.5,40693,132160
10/08/2003,402.5,405.25,393.75,394.25,41554,128895
10/09/2003,393.5,411.75,393.25,408.25,48119,128108
10/10/2003,407.75,451.75,406.75,429.25,89344,126280
10/13/2003,429.75,455.75,429.25,447.25,74626,121870
10/14/2003,447.25,460.75,446.25,457.25,81422,115099
10/15/2003,456.75,456.75,438.25,443.25,60707,109612
10/16/2003,442.75,448.25,435.75,441.25,48843,102279
10/17/2003,441.75,459.25,441.75,445,50915,98655
10/20/2003,445.5,458.75,444.25,445,43123,96583
10/21/2003,445,450.5,437.75,446,53863,91668
10/22/2003,446.25,466.75,446,465.5,64672,88313
10/23/2003,466.25,484.75,466.25,479.5,45510,78505
10/24/2003,478.75,484.5,472.75,478.25,34060,59434
10/27/2003,485.25,500.25,472.75,474.25,70576,118874
10/28/2003,471.5,498.5,471,497.75,66801,124307
10/29/2003,499.5,515.5,493.5,514,80536,124767
10/30/2003,513.5,517.5,503,509.5,65081,126807
10/31/2003,511.5,517.5,496,508.25,71314,128739
11/03/2003,510.5,519,502.5,507.5,63308,132003
11/04/2003,508.25,509.25,471.5,473.75,79039,129827
11/05/2003,473.25,484.5,460,483.5,75528,129752
11/06/2003,489.25,490.5,474.5,475.5,54445,128701
11/07/2003,470.5,477.5,456.5,459,54757,124299
11/10/2003,453.5,473.5,448.5,472.5,73786,123432
11/11/2003,477.25,489.5,475.5,486.25,56250,122719
11/12/2003,488.5,502.5,478.5,480.5,70904,120349
11/13/2003,480,489.5,476.5,486.5,38524,120269
11/14/2003,489.5,495,478.5,489,46560,121045
11/17/2003,493,495.5,484,490.5,41673,119193
11/18/2003,488.5,491,463.5,487.5,55386,117515
11/19/2003,485.5,487.25,457.5,459.25,60165,114138
11/20/2003,457.5,470.5,455,469.75,40693,111702
11/21/2003,469.5,474,450,464,59802,113468
11/24/2003,459.5,463,445.5,447.75,47776,113330
11/25/2003,445.5,457.5,441.25,456.5,43596,111654
11/26/2003,455.5,462,452.5,456.25,28625,110586
11/28/2003,458,468.5,457.5,466.75,22659,110166
12/01/2003,469.5,473.25,462,471.5,35686,108175
12/02/2003,466,487.5,463.5,483.75,52432,107281
12/03/2003,484,494.5,483.5,488.75,42828,105242
12/04/2003,485.5,491,477.5,479.5,40412,104774
12/05/2003,479.5,482,468.5,471,38833,102141
12/08/2003,473,485,472,481.25,34797,100425
12/09/2003,484.25,498.5,482.5,497.5,44946,97034
12/10/2003,498.5,499.5,487.5,495.5,35604,93642
12/11/2003,491.5,492.5,473.5,477.25,44270,90382
12/12/2003,475,490,475,486.75,38933,83114
12/15/2003,485.5,490,476.5,483.5,25286,75032
12/16/2003,482,483,468.5,474.75,20037,68448
12/17/2003,476.5,482.5,473.5,479,18981,61801
12/18/2003,476.5,477,464.5,470,16413,57194
12/19/2003,484.5,484.5,472.5,475.25,13618,54642
12/22/2003,470.5,470.5,463.5,464.25,15064,48784
12/23/2003,457.5,461.5,451.5,451.75,16678,42796
12/24/2003,440.5,472,438.5,470.25,13556,40621
12/26/2003,473.5,503.5,470.5,502.5,19946,32978
12/29/2003,499.5,504.5,492.5,495,18424,26895
12/30/2003,488,495,481.5,488,15344,20575
12/31/2003,488.5,501.5,487.5,499.5,23914,10479
01/02/2004,501.5,517,500.75,507.75,35273,123356
01/05/2004,507.5,515.5,499.5,510,40447,124509
01/06/2004,510.5,515,504.75,510,36289,124968
01/07/2004,510,513,495,503.25,43875,125468
01/08/2004,502.5,507.5,496.5,507,32682,125243
01/09/2004,506.5,510.5,501,502.5,37678,131288
01/12/2004,502,537.5,497.5,532.25,63441,131288
01/13/2004,531.5,558.5,531,548.5,77533,131142
01/14/2004,546.5,557.5,536.5,551,64595,131443
01/15/2004,551,554.25,540,544.5,47928,129786
01/16/2004,544.25,548,534.5,545.25,39079,129590
01/20/2004,543,550,537,537.75,36030,128942
01/21/2004,537,554.5,530.5,551.5,52671,132430
01/22/2004,552.5,555,546.5,550,38315,131570
01/23/2004,547.5,564.5,543,548.75,66342,129974
01/26/2004,548.25,563,548,557,40166,129773
01/27/2004,554.25,558.25,542.5,545,40848,129269
01/28/2004,539,542.25,512.5,514.25,61925,122018
01/29/2004,513.5,524.5,510.5,518.5,42111,120846
01/30/2004,521,530.5,515,529,40193,117321
02/02/2004,522.5,523.5,500,502.5,51938,114186
02/03/2004,502.5,515,501,512,37101,110983
02/04/2004,512.5,522.5,511.5,515.25,38409,107082
02/05/2004,515.25,543,514.5,541.75,48347,106554
02/06/2004,541.5,554,541.5,549.5,44952,101478
02/09/2004,539.5,560,528.5,557,55833,93282
02/10/2004,556,570,536.5,544.25,65935,87482
02/11/2004,541.5,555,533,547.5,43934,84540
02/12/2004,547.75,551.5,519.5,531.5,31597,76474
02/13/2004,528,539.5,525,538.5,19109,72364
02/17/2004,541.5,562.5,541.5,560.5,20608,67593
02/18/2004,560,569.5,555.5,564,21553,65084
02/19/2004,562,592,560.5,589.5,22596,65084
02/20/2004,589.5,607.5,589.5,602.5,25011,46365
02/23/2004,610.5,628,610.5,621,27039,42696
02/24/2004,619.5,640.5,611.5,639.25,16890,0
02/25/2004,638.5,661,626.5,643.25,16468,30133
02/26/2004,645.5,648.25,626.5,637.5,13374,19306
02/27/2004,634.5,653.5,626.5,650,60234,146677
03/01/2004,655.75,670.5,650.5,670,55533,149037
03/02/2004,669.5,688.5,638.5,641,86608,151780
03/03/2004,636.5,658.5,636,655.5,64143,151335
03/04/2004,657.5,666.75,638.5,649,60891,148940
03/05/2004,648.75,654,638,650.25,41244,148903
03/08/2004,652.5,656.25,620.5,629.5,51255,145597
03/09/2004,629.5,660.5,627.5,659.5,47799,143826
03/10/2004,659.5,670.5,634.5,636,59799,145993
03/11/2004,635.5,664,634.5,656.5,49341,146055
03/12/2004,661.75,672,656.5,668.25,43940,144520
03/15/2004,665.5,693.5,665.5,690.75,40767,147860
03/16/2004,692.5,709.25,688,701.5,48681,145510
03/17/2004,702.5,711.5,688,706.5,43695,144242
03/18/2004,709,732.5,708.25,730.5,48751,143291
03/19/2004,732.5,746.5,725.5,736.5,52496,141741
03/22/2004,748.5,774.5,748.5,768.25,48889,140677
03/23/2004,768.25,768.25,755,764.5,39219,138897
03/24/2004,764.5,776.25,727.5,736,58841,138024
03/25/2004,737,751.5,728.5,741,47775,136997
03/26/2004,744,750.5,722.5,725.5,37669,134230
03/29/2004,725.5,735.5,713.5,725.5,30401,132469
03/30/2004,726.25,736.5,724.5,728.75,28434,131137
03/31/2004,728.5,730,693.5,707.5,61054,129880
04/01/2004,712.5,746.5,711.75,742,48038,128265
04/02/2004,748,758.5,738,758,49412,121861
04/05/2004,759.5,776.5,734.5,737,57373,118807
04/06/2004,734.5,737.75,715.5,721.5,48720,116242
04/07/2004,726.5,740.5,726.5,728.5,35366,111102
04/08/2004,732.5,742.5,698.5,700.5,59719,102591
04/12/2004,702.5,705.5,677.5,679.5,51577,97154
04/13/2004,677.75,690,675,684,26715,88232
04/14/2004,686.5,728.5,676.5,725.5,25129,83059
04/15/2004,728.5,742.5,675.5,675.5,25489,78088
04/16/2004,668.75,690.25,663,677.5,21352,72758
04/19/2004,682.75,689.5,671.5,681.5,14065,69954
04/20/2004,680.5,685.5,663.5,665.25,21437,66707
04/21/2004,665.25,665.25,638.5,647.5,23665,62512
04/22/2004,653,664.5,647.5,659.5,21303,60260
04/23/2004,663,680.75,656.5,679.5,21362,52502
04/26/2004,681.25,682,668.5,677,13969,46042
04/27/2004,677,721.5,676,715.5,16283,40034
04/28/2004,717.5,718.25,699.5,709,14790,26470
04/29/2004,709,737.5,707.5,727,17111,21043
04/30/2004,729,753,725,740,59560,134002
05/03/2004,743.25,758.5,733,748,45326,133996
05/04/2004,745.5,758,738.5,748.5,44836,135184
05/05/2004,747.75,753,739.5,747,38834,134208
05/06/2004,745,746.5,726,727.5,47495,133061
05/07/2004,726.25,762,716,758.5,61528,136772
05/10/2004,756,757.5,729,739.5,54779,133260
05/11/2004,741,752,739,749.25,31322,134194
05/12/2004,750.75,763.5,699.25,699.25,90888,135567
05/13/2004,700.5,712,689,709.5,57055,130714
05/14/2004,709,713,659.5,659.5,62501,126107
05/17/2004,651.5,652,609.5,632.5,65060,122857
05/18/2004,632.5,642.75,598,601,67255,118785
05/19/2004,600,640,598,634.5,61408,113480
05/20/2004,640,640,590,596,55195,110614
05/21/2004,593.75,607,579,599.5,44569,108285
05/24/2004,609.5,610,583,593,36928,107970
05/25/2004,590.75,623,590.75,609.25,42548,107273
05/26/2004,612,621,592,599,44147,105583
05/27/2004,597.5,598.5,549,549,52563,104190
05/28/2004,544.5,557,539,541,52907,104190
06/01/2004,555,591,555,591,24063,100007
06/02/2004,596,603,572,576.5,44430,98394
06/03/2004,570.75,571.25,528,533,47776,96967
06/04/2004,534.75,571.5,527.75,565.5,41652,94550
06/07/2004,553.75,586.5,543,576,50633,92703
06/08/2004,573,593,569.75,579,44429,91663
06/09/2004,578.25,590,575,579,33832,89066
06/10/2004,579.5,584,566,574,43403,85737
06/11/2004,574,574.75,568,571,420,0
06/14/2004,580,623,571,599.5,47262,84631
06/15/2004,600,619,595,611,39622,72998
06/16/2004,609,611.5,578,596.5,43896,68592
06/17/2004,599,623,575,590,42120,65272
06/18/2004,590,605,578,599,20016,62478
06/21/2004,598.75,621,592,615.5,22005,58445
06/22/2004,618.5,625,608,614,19956,56575
06/23/2004,617,646,614,644.5,24489,54346
06/24/2004,647,667,639.25,648.5,28204,49507
06/25/2004,646.25,652.5,640.75,647.5,22663,36600
06/28/2004,638,648.5,597.5,612,21908,28890
06/29/2004,622,629,617,621.5,18786,22445
06/30/2004,621.5,622.5,576,598.5,26547,46189
07/01/2004,601.25,625,600.75,619.75,19568,46194
07/02/2004,618.5,633,617.5,625.25,19541,46194
07/06/2004,620.5,645.5,618,635.5,21285,44898
07/07/2004,636.25,685.5,634,637.5,36017,46087
07/08/2004,636.5,638,610,629,23716,46091
07/09/2004,631,645,623,630,15821,46487
07/12/2004,629,632.75,599,602,21577,47427
07/13/2004,599,599,578,583.5,17717,46034
07/14/2004,585,601,572,596.75,20762,45539
07/15/2004,597,598,566,567,17052,43753
07/16/2004,558.5,561,521,523.5,34674,37638
07/19/2004,521.25,537.5,515.5,523.5,18565,33799
07/20/2004,522.5,547,521,541,15073,32493
07/21/2004,541,550,522,523.5,15773,31414
07/22/2004,523,529,473.5,473.5,22251,30657
07/23/2004,468.75,496.5,466,485.5,14454,22557
07/26/2004,478.5,486,450,485,14729,19523
07/27/2004,486.25,502,476,481.5,13512,18325
07/28/2004,478,482,441,443,13808,13739
07/29/2004,454.5,468,452,458,7366,15000
07/30/2004,457,461.25,442,442.5,6721,15511
08/02/2004,443.5,448,430,437.5,4711,15765
08/03/2004,437.5,441.5,430,440.75,6877,16734
08/04/2004,441,448,433,433.5,7216,16548
08/05/2004,433.5,451,433,449.5,4486,16045
08/06/2004,448,451,434,437.25,4637,15814
08/09/2004,437.5,450.5,437.5,446.25,4663,15702
08/10/2004,440,442.5,435.5,439.5,3454,16008
08/11/2004,441.25,442,427.5,429.5,4783,16714
08/12/2004,429,466,425,458,6560,16271
08/13/2004,460,461.5,449,454.25,3078,16517
08/16/2004,449.25,449.25,433,443.5,3604,15852
08/17/2004,448.25,465,447.75,459.75,4852,14514
08/18/2004,456,471,455.25,468.25,4074,13618
08/19/2004,468,470.5,455,466.25,4751,13266
08/20/2004,467,467,457.5,462.75,3141,13597
08/23/2004,458.5,494,456,491,7013,14151
08/24/2004,487.5,497,483,488,6338,13733
08/25/2004,487.75,505.5,484.5,491.25,7063,12225
08/26/2004,489,494.5,482.5,484.75,4940,10989
08/27/2004,484.75,489,463.5,468.5,5646,6775
08/30/2004,470,499,470,490.5,8470,5533
08/31/2004,496,499,482,497.25,39580,128184
09/01/2004,494,522,492,507.25,56521,127903
09/02/2004,508.5,510,492.5,498.75,35503,127298
09/03/2004,496,496,478,482.25,34763,127299
09/07/2004,470,470.25,449,453.5,45254,127077
09/08/2004,455.5,460,447.5,453.5,34821,125918
09/09/2004,453,457.5,449.5,452,29668,126030
09/10/2004,451,457,427,442,52776,126542
09/13/2004,434.5,442.25,432.5,441,41792,127484
09/14/2004,438,445,435,435.5,28198,126839
09/15/2004,435,442,433.5,436.5,26950,128055
09/16/2004,436,445,426.5,427.25,37477,127933
09/17/2004,426.5,431.5,422.25,423,31165,129060
09/20/2004,422.25,422.25,412.5,413.75,39377,130963
09/21/2004,412.75,416.5,411.5,412.25,26847,131973
09/22/2004,412.25,415,405.75,408.25,30422,131967
09/23/2004,408.5,413,404.25,407.75,31941,133668
09/24/2004,407.5,407.75,393,393.5,41413,132537
09/27/2004,392.5,404,391.5,401,42897,132735
09/28/2004,400,404,397.5,401.5,31774,134609
09/29/2004,402,409.5,401.25,403.5,34291,137306
09/30/2004,402.5,402.75,395,397,33712,135163
10/01/2004,397.75,409.5,397,404.5,43425,136337
10/04/2004,402.5,404,392,395.25,40044,137315
10/05/2004,396,400.5,389,394,48870,138964
10/06/2004,394,403.5,390.25,396.25,35967,138175
10/07/2004,395.25,402,394,395.75,39457,134296
10/08/2004,395.5,403,394,398.5,41259,131734
10/11/2004,397,410.5,395.75,409,40838,126902
10/12/2004,408.75,409,376,383,81217,128570
10/13/2004,383.5,384.25,377,379.5,43121,124083
10/14/2004,379.5,386.5,378.75,385.5,37589,124966
10/15/2004,384.25,388,383,384,32368,124224
10/18/2004,382.75,387.5,377.75,384.75,32800,118509
10/19/2004,385.5,399,383.5,397.75,54463,115172
10/20/2004,397,404,395,402.5,50267,111380
10/21/2004,402.25,407.25,397,398,46433,104299
10/22/2004,397.25,403.5,395.5,400,36262,69337
10/25/2004,400,415,399.75,411,53060,62444
10/26/2004,410,412.75,405,409,39505,49191
10/27/2004,407.5,410,399,400,27693,36212
10/28/2004,399.5,404,397,399.5,29186,26250
10/29/2004,400,401,392,397.5,36790,111506
11/01/2004,395.25,395.5,382.5,385.5,50787,115699
11/02/2004,385.25,390,384.5,389.5,33559,116366
11/03/2004,388,396,380,382.5,48756,119457
11/04/2004,381.5,382.75,369.5,370.25,45443,124344
11/05/2004,370.75,374.5,367,369.25,36728,124795
11/08/2004,367.75,375,366.5,369.5,37419,125319
11/09/2004,369,375.75,368.5,374.5,33930,124241
11/10/2004,378,405,375,389,76605,118204
11/11/2004,388.5,392,382,383.75,35302,114326
11/12/2004,382.5,393,376,389,50858,116373
11/15/2004,388,404,387.75,399.75,44481,112324
11/16/2004,399.25,406,395.25,404.5,45446,111604
11/17/2004,405.5,419,405.5,417,68401,110390
11/18/2004,414.75,421,412.5,419,42087,106719
11/19/2004,418,421,409,414.5,39653,107375
11/22/2004,414.5,421,411.5,418.5,28768,106569
11/23/2004,419.25,426,417.5,425.25,38866,104579
11/24/2004,422.25,425.25,417.5,418,31898,105784
11/26/2004,418,422,410.5,412.5,26536,102773
11/29/2004,412,412.5,399,403.5,45213,102606
11/30/2004,401.75,404.5,396.5,398.75,40697,101932
12/01/2004,398.75,402.5,391,392,42296,99979
12/02/2004,391.25,393.5,384.25,384.75,41914,98465
12/03/2004,384.25,391,383.75,389.75,41242,95084
12/06/2004,389.75,397.75,389.75,393.75,34763,94191
12/07/2004,393.75,395.5,385.5,386,45734,93615
12/08/2004,384.5,396.5,381.5,393.25,53139,88231
12/09/2004,393,394.75,388,390.5,37045,91242
12/10/2004,389.5,403,387.25,397,49133,82369
12/13/2004,398,416,398,410.75,62679,79720
12/14/2004,410,415,406,414.25,31439,74807
12/15/2004,413.75,416,409,410,24763,69075
12/16/2004,410,415.5,408,408.5,22711,63941
12/17/2004,408,414,402,412.75,24006,62903
12/20/2004,413.75,430,411,414,33335,58053
12/21/2004,413.5,416,411,413,15242,52156
12/22/2004,411.25,413,408,410.25,11346,48853
12/23/2004,410,416.5,409.5,414.5,11377,39725
12/27/2004,415,424,413.25,421.25,12042,38738
12/28/2004,417,421.25,410.75,415.25,13263,30540
12/29/2004,415,421,412,413,32841,119850
12/30/2004,412.5,417.5,405,415.75,38215,120422
01/03/2005,412.5,412.5,403.5,404,40094,124772
01/04/2005,403.5,403.75,393,393.5,68201,129175
01/05/2005,393.75,400,393.25,395.5,44148,126377
01/06/2005,396,402,394.5,401,43688,130332
01/07/2005,400.5,412.5,400.5,410.75,64591,126365
01/10/2005,407.25,418.5,404.5,417,50190,129381
01/11/2005,416.5,419.5,408.75,411.75,45426,128314
01/12/2005,410.5,410.5,401.5,402.25,53125,131184
01/13/2005,402.5,406.5,395.25,405,54000,132467
01/14/2005,404,404.25,387.5,388,62899,138466
01/18/2005,386.5,387.5,381,382,52654,140201
01/19/2005,382.25,390,382.25,386.25,45754,142645
01/20/2005,386,392.75,384,391.75,47017,140924
01/21/2005,391.5,393,384,385.25,46626,140922
01/24/2005,387,393.5,387,388.5,35923,137930
01/25/2005,388,396.5,384,394.5,45933,133899
01/26/2005,394.5,398,391,391.5,28527,132580
01/27/2005,390.5,391,384,384.25,32895,132784
01/28/2005,383.75,386,381,382.5,29460,134154
01/31/2005,378.5,387,377.5,383.25,40008,132455
02/01/2005,383.75,386.75,374.5,375.5,48226,133914
02/02/2005,375.5,377.5,373.5,373.75,31050,131422
02/03/2005,373.75,376.5,370,370.5,36349,130537
02/04/2005,370.5,371.75,367,368,32376,130172
02/07/2005,367.5,375.75,367,369.75,39167,125277
02/08/2005,370.25,374.25,369,372,36024,122212
02/09/2005,371.5,380.5,371.5,379.25,51468,116129
02/10/2005,378.5,388,378,384.5,53239,104554
02/11/2005,383.5,397,382.75,394.25,73493,94639
02/14/2005,394.5,405.5,394.5,404.25,77919,78745
02/15/2005,403.5,406.5,401,403.75,35323,66947
02/16/2005,402,404,397.75,403.5,25431,59438
02/17/2005,402.75,421.5,402,420.5,38674,54868
02/18/2005,417.5,429.5,417,421,42179,37608
02/22/2005,424.5,451.5,424.5,445.5,34657,36223
02/23/2005,441.5,446,436.5,445.25,18461,27593
02/24/2005,441,455.5,436.5,437.5,19676,20392
02/25/2005,435,467.5,435,466,92272,151239
02/28/2005,467,485.5,466.75,483.5,83465,153111
03/01/2005,474.5,487.5,473.5,474.75,61574,153244
03/02/2005,474.5,494.5,474.5,488.75,62546,152063
03/03/2005,486.25,489.5,478,488.75,51172,150820
03/04/2005,488.5,496.5,482,491.25,53311,152328
03/07/2005,495.5,499.75,476.5,477.5,51021,150130
03/08/2005,475.75,492.5,470.5,487,69545,157883
03/09/2005,488,493.5,483.5,491,45535,157592
03/10/2005,489.75,501.5,486.5,500.75,54628,160465
03/11/2005,500.5,527.5,499.5,524,83734,166834
03/14/2005,516.5,525.5,513.25,517.5,57072,166123
03/15/2005,517.5,546,517.5,542.5,62280,167369
03/16/2005,541.25,553.25,533.5,535,61209,166458
03/17/2005,533.5,540,509.5,533,84445,165881
03/18/2005,532.5,541,507.5,510.5,45406,163373
03/21/2005,508.5,514,486.5,488,71554,163431
03/22/2005,489,496,488,488.75,34441,161944
03/23/2005,485.5,487,475.5,484.75,56683,160146
03/24/2005,484.75,494,478.5,490.25,36089,156437
03/28/2005,489.5,493.5,482,487.25,30732,155934
03/29/2005,484.75,490,483,485.5,21709,155042
03/30/2005,485.5,505.5,485,502.5,41244,154477
03/31/2005,502.5,522.5,484.5,489,60040,149680
04/01/2005,491.5,493.5,471.5,475.5,65600,137521
04/04/2005,476.5,482,471.5,476.5,36541,133810
04/05/2005,475.25,484.5,469.5,479,37544,130106
04/06/2005,479,489,477.5,484.75,30702,125000
04/07/2005,485,491.5,481.5,485,38755,118833
04/08/2005,487.25,489.5,470,473.5,42258,112454
04/11/2005,473.5,479,463.5,478.25,45305,105072
04/12/2005,480,485.5,475,479,47034,95743
04/13/2005,477.5,486.5,472.5,484.75,30518,88244
04/14/2005,483.75,488,477.5,478.5,18432,81979
04/15/2005,477.5,482.5,474.75,477.75,17068,76843
04/18/2005,476.75,479.25,470.5,471,25864,70883
04/19/2005,470.5,493.5,470.5,492.5,30751,60568
04/20/2005,492.75,501.5,487.5,492.25,28476,54368
04/21/2005,492.5,501,488.5,499.25,13671,43940
04/22/2005,497.25,501.5,493,494.5,12591,36106
04/25/2005,498.5,511,496.5,496.75,23791,33212
04/26/2005,495.5,501.5,494.5,498.25,16798,29010
04/27/2005,499.5,500.5,486.5,488.75,26206,21092
04/28/2005,488.5,499.5,479,486.75,56635,150478
04/29/2005,479.25,488.25,477.25,480.5,47612,152430
05/02/2005,476.5,482.25,470.25,481.5,50063,153894
05/03/2005,483.5,486.25,474.25,479.75,43174,153311
05/04/2005,478.75,484.25,476.25,478.75,36531,153206
05/05/2005,480.75,484.75,479.25,483,27927,151665
05/06/2005,483.25,496.25,479.75,494.25,48936,155739
05/09/2005,494.25,501.75,490.25,492,51820,159113
05/10/2005,493.5,498,487.25,488.25,39144,158818
05/11/2005,488.25,492.25,482.25,487.25,40772,158877
05/12/2005,487,490.25,475.25,477.75,57514,155294
05/13/2005,477.5,479.5,460.75,467,72364,152580
05/16/2005,467,479.25,466.25,477.75,41271,151145
05/17/2005,478.25,480.25,470.75,475,32529,150655
05/18/2005,475.5,494.75,471.75,487.5,66258,154771
05/19/2005,487.5,492.5,482.75,483.5,30191,153433
05/20/2005,482.75,492.75,482.5,486.25,34463,154107
05/23/2005,490.25,504.25,490.25,494.25,59585,160566
05/24/2005,493.75,500.25,491.25,499.75,36682,159456
05/25/2005,499.75,522.25,499.75,520.75,79568,164593
05/26/2005,518.5,531.75,517.25,530.25,62939,169079
05/27/2005,529.75,535.25,519.25,522,47836,168985
05/31/2005,536,541.25,526.25,534.5,66243,170364
06/01/2005,531,544.25,527.75,539.5,65328,173195
06/02/2005,538.25,538.5,518.75,522.75,53518,169293
06/03/2005,521,534.75,518.75,529.5,43597,166750
06/06/2005,541.75,549.75,531,532,55424,163436
06/07/2005,530,539.25,528,529,48293,159543
06/08/2005,525.75,530.25,520.25,521.75,50785,152336
06/09/2005,514,529.75,511.75,527.5,55218,143028
06/10/2005,527.25,534.25,518.75,520.5,57033,131654
06/13/2005,528.5,542.25,524.75,534.75,61795,123190
06/14/2005,532.25,549.25,529.25,544,60698,117235
06/15/2005,545,559.75,542.5,556.75,52046,112165
06/16/2005,555.75,564.75,552.75,555,40409,103391
06/17/2005,553,581.75,552.75,578.25,42148,100012
06/20/2005,596.25,606.25,586.25,593.25,42161,92715
06/21/2005,592.25,600.25,582.75,589.5,32746,87217
06/22/2005,593.25,611.75,587.25,591.25,27585,81378
06/23/2005,589.25,598.25,578.75,580,34901,68750
06/24/2005,581,600.25,581,598.75,30950,45777
06/27/2005,604.25,609.25,548.75,548.75,30171,37864
06/28/2005,548.75,554.25,504.25,521,42512,28576
06/29/2005,524.75,535.75,513.25,526.25,27246,42716
06/30/2005,525.75,533.25,500.75,505.75,28448,41534
07/01/2005,510.75,526.75,510.5,525.75,25541,41409
07/05/2005,525.75,575.75,525.75,565.25,25397,41011
07/06/2005,564.75,570.25,547.25,548,18978,39527
07/07/2005,551,559,520.25,544.25,21811,38505
07/08/2005,538.75,538.75,518.75,527.75,21985,36696
07/11/2005,509.75,545.75,507.75,539.75,16980,35762
07/12/2005,543,552.75,527.75,551,16090,34943
07/13/2005,549.75,569.75,541.5,563.75,15211,35015
07/14/2005,561.5,589.75,557.75,569.75,18355,35579
07/15/2005,566.75,579.75,562.5,570.75,12127,35522
07/18/2005,580.75,587.75,558.75,567,11273,33675
07/19/2005,562,569.75,524.75,532.25,21525,33008
07/20/2005,533,534.75,516.25,534.25,16322,31588
07/21/2005,536.5,539,510.25,519.25,18209,31996
07/22/2005,518.75,527.5,515.25,519,16999,27849
07/25/2005,518.5,521.75,509.5,519.5,19360,25924
07/26/2005,519.5,545.75,517.5,525.75,19152,23071
07/27/2005,520.75,529.75,517,523.5,19133,18101
07/28/2005,523.5,544.75,523.25,538.75,11818,25721
07/29/2005,536,538.75,517.5,522,11023,25664
08/01/2005,525.5,529,516,522.25,13832,26280
08/02/2005,527.75,544,523.5,539.5,14619,24743
08/03/2005,539.75,544.5,519,520.25,11659,24508
08/04/2005,520,525,516,520.5,7115,23497
08/05/2005,523.5,528.5,489,506.75,13533,22703
08/08/2005,520,522.25,507.5,509.25,6590,23475
08/09/2005,509.25,509.25,485,491.25,10634,24441
08/10/2005,491,494,484,490.75,9284,24674
08/11/2005,489,493.5,487,488.25,5838,25210
08/12/2005,487.25,500,483,485.5,8084,25036
08/15/2005,481,484,454,457.75,12626,26437
08/16/2005,458,464.75,453.25,461.75,9119,26891
08/17/2005,460.75,465.5,454.5,460,8815,27711
08/18/2005,459.75,463,454.5,454.75,6638,27702
08/19/2005,454,454.75,440,442.25,7147,25785
08/22/2005,442.25,453,442.25,452.25,5587,25430
08/23/2005,454.25,460.75,450.5,455.75,7211,25356
08/24/2005,455.5,456,447,447.5,3234,24268
08/25/2005,447.75,450,429.5,432,10325,20298
08/26/2005,432,437.5,429,436,12208,14138
08/29/2005,435,445.5,435,439,14289,10360
08/30/2005,437,467.25,436.5,456,62708,178658
08/31/2005,445,450.5,430.25,432.5,59869,178943
09/01/2005,433.5,441.75,428.75,440.75,43995,180256
09/02/2005,440.75,445.75,431.25,432.75,31967,179092
09/06/2005,434.75,451.75,434,448,42223,179635
09/07/2005,447,447.25,435.25,440,38845,176769
09/08/2005,439.25,440,433.25,434.25,31006,177042
09/09/2005,434.25,440.75,422.75,423.75,38141,174407
09/12/2005,426.25,426.75,408.75,418.75,47767,171603
09/13/2005,418,420.75,411.75,419.75,34324,170920
09/14/2005,418.75,419.5,409.75,414,41295,171521
09/15/2005,413,413.25,401.75,402.5,42758,169374
09/16/2005,401.25,407.25,400,405,32697,165854
09/19/2005,403.75,412.25,402,409.75,31733,166387
09/20/2005,411,412.25,403,405.75,30784,165691
09/21/2005,405.75,419.75,404.5,411.5,52789,167007
09/22/2005,411.75,418.75,408.25,414.25,31400,167393
09/23/2005,414.25,417.75,407,407.75,32621,165634
09/26/2005,406.75,409,399.75,401.25,37370,166156
09/27/2005,400.75,401,390.25,391.25,46259,163606
09/28/2005,390.25,398.25,390.25,396.5,36097,161288
09/29/2005,396,401.25,391.75,394.25,38022,161300
09/30/2005,393.75,408.75,393.75,407,57876,159463
10/03/2005,406.5,419.75,399.75,414.75,62748,158418
10/04/2005,410.75,410.75,391.75,396.25,59028,155494
10/05/2005,395.75,401.25,395.75,397.25,41567,151553
10/06/2005,397,407.75,393.25,397.25,53117,149039
10/07/2005,397.75,402.75,396,398,40009,144492
10/10/2005,397.25,397.75,388.25,389.25,50842,140864
10/11/2005,388.5,400.25,387.75,397.25,61180,134452
10/12/2005,396.25,427.75,393.75,422.75,82906,127592
10/13/2005,420.75,429.25,419,422,65040,117886
10/14/2005,422.25,428.75,421,423.25,48768,114329
10/17/2005,421.75,433.25,420,425,47231,112089
10/18/2005,424.75,430.75,416,418.25,49109,106153
10/19/2005,417.75,424.25,416.75,423,41380,100795
10/20/2005,422.75,424.25,416.25,418.75,39937,94014
10/21/2005,418.75,419.5,404.75,406,61709,73529
10/24/2005,404.75,409.25,400.25,408.75,40418,63846
10/25/2005,408.75,415.75,405.5,411.75,33394,58374
10/26/2005,411.25,412.25,404.75,405.25,32552,46026
10/27/2005,403.75,408.75,403.75,404.75,31438,33671
10/28/2005,404.75,405.25,397,398.75,54653,155033
10/31/2005,397.75,398.5,394.25,397.25,38442,156958
11/01/2005,397.25,410.75,395.75,407.75,51797,159439
11/02/2005,407.75,408.75,402.75,406.25,33036,160130
11/03/2005,405.75,423.75,405.25,423,50261,162332
11/04/2005,422.75,426.25,411.25,413.25,47411,159979
11/07/2005,412.75,413.5,403.75,404.25,34202,158649
11/08/2005,404.25,408.25,403.25,406.75,25863,158576
11/09/2005,406.75,413.25,401.75,409.75,45564,158710
11/10/2005,410.25,413.5,399.25,408.75,46361,158811
11/11/2005,409.25,424.25,409.25,422.75,55831,159243
11/14/2005,423.25,426.25,414.25,416.25,38531,154127
11/15/2005,417,422.25,412.75,413.5,33843,154979
11/16/2005,413.25,415.75,395.25,398,73238,156890
11/17/2005,397.25,402.75,394.75,400.5,36403,155501
11/18/2005,399.25,400.75,390.25,391,40776,157190
11/21/2005,393.25,397.25,391.25,393.5,31239,156633
11/22/2005,393.75,397.25,392.5,393.5,27423,154258
11/23/2005,393.25,393.5,382.25,383.25,42247,157574
11/25/2005,382.25,383,373.5,375.5,34651,159949
11/28/2005,376.25,380.25,365.5,379.5,50643,160651
11/29/2005,380.75,381.25,371.75,375.25,46053,159099
11/30/2005,374.25,382.75,372.5,379.25,49243,158383
12/01/2005,379.25,385.25,375.25,381,44907,155274
12/02/2005,381,385.75,378.25,384,35548,152181
12/05/2005,384.25,396.75,383.25,394.5,61177,149928
12/06/2005,393.75,394.75,382.75,385.25,44983,147869
12/07/2005,384,384.75,374.75,380.25,59461,139438
12/08/2005,380.5,389.25,378.25,388,49196,135251
12/09/2005,387.5,391.25,381.25,390,50668,129453
12/12/2005,392.25,423.25,391.25,405.25,113826,109732
12/13/2005,403.5,419.25,400.25,418.75,70972,99303
12/14/2005,418.25,420.75,409.25,413.75,60897,93738
12/15/2005,411.5,415.25,406.25,408.5,43949,84083
12/16/2005,406.25,421.25,406,413.5,30882,75443
12/19/2005,414.25,431.25,413.5,429.75,37126,66798
12/20/2005,428.25,436.25,425.5,426.5,40194,58430
12/21/2005,423.75,428.25,418.25,427.75,20644,54947
12/22/2005,427.25,438,427.25,434,19908,44262
12/23/2005,433.75,436.5,430.25,434.25,14177,40730
12/27/2005,435,440.75,424,432.75,24054,30669
12/28/2005,432.25,434.75,428.75,432.25,22579,21336
12/29/2005,431.5,435.25,417.75,419,52512,163513
12/30/2005,417.75,424.25,414.75,423.75,36196,164727
01/03/2006,428.25,442.75,427.25,438.75,68096,167910
01/04/2006,436.75,443.25,435.75,442.5,53423,170687
01/05/2006,440.75,443,424.75,428.75,58184,168030
01/06/2006,427.5,433.75,420.25,421.25,39307,169636
01/09/2006,414.25,416.75,399.75,404.25,61725,173448
01/10/2006,405.25,408.75,395.25,399.25,53736,172376
01/11/2006,398.75,401.75,393.25,394.75,48221,173688
01/12/2006,393,395.75,379.25,382.25,64423,176201
01/13/2006,383.5,387.25,380.25,386.75,43258,178793
01/17/2006,382.5,389.5,379.75,381.5,44808,179302
01/18/2006,380.75,382.25,373.75,376,40263,177856
01/19/2006,376.25,379,374.25,375.25,34893,176926
01/20/2006,375.25,382,374.75,378.25,43870,175509
01/23/2006,383.5,386.75,378.75,384.75,42809,175670
01/24/2006,384.25,388,379.75,381.5,43962,175851
01/25/2006,380,391.25,376.25,377.25,56118,177069
01/26/2006,376.75,383.75,375.75,383.25,36460,176234
01/27/2006,385.25,400.75,384.25,399.5,70426,170722
01/30/2006,403.75,416.5,403.5,409,66698,171456
01/31/2006,408.25,409.25,401.25,404.5,53976,166222
02/01/2006,403.25,404.75,389.25,389.75,61181,164103
02/02/2006,389,395.25,387.75,394.25,41513,160032
02/03/2006,394.25,408.75,391.25,405,66897,156348
02/06/2006,399.5,414.75,393.25,397.25,54801,152157
02/07/2006,397.5,404.25,383.25,384.25,64446,140057
02/08/2006,384.5,392.75,381.25,388.25,61673,129333
02/09/2006,390.5,404.25,387.75,398,76549,115881
02/10/2006,399.5,401.5,387.25,392.5,56388,110557
02/13/2006,394.25,399.25,388.5,394.5,57908,95964
02/14/2006,395.75,397.25,391.25,393.5,39176,87674
02/15/2006,393.25,400.25,381.25,397.25,48971,78407
02/16/2006,395.75,402.25,392.75,401.75,24431,70915
02/17/2006,401,413.25,400.25,411.5,31042,64761
02/21/2006,410.25,411.25,392.25,397.75,27470,60092
02/22/2006,397.75,399.5,383.25,384.25,28647,49917
02/23/2006,384.25,387.75,380.75,382,26422,42982
02/24/2006,382.25,390,382.25,387.5,30569,29153
02/27/2006,385.5,390.25,378.25,389.75,64702,184346
02/28/2006,390.25,395.25,383.75,390.75,66808,187503
03/01/2006,389.5,391.25,383.75,387.75,45806,187315
03/02/2006,387.25,404.25,382.25,400.75,73515,189475
03/03/2006,400.75,403.75,395.25,402.75,43909,189336
03/06/2006,398.5,402.75,388.25,397.25,56845,188984
03/07/2006,397.75,399.75,385.75,386.75,57348,187130
03/08/2006,386.5,388.75,380,380.75,48197,187345
03/09/2006,381.5,386.25,380,384.5,31279,185433
03/10/2006,384,392.75,375.75,386,51173,185851
03/13/2006,381.75,384.5,378,381.25,33793,183701
03/14/2006,381.25,386.25,377.75,384.5,36369,183545
03/15/2006,383.75,389.5,378.75,381,41120,184725
03/16/2006,380,383.25,372.25,373,53333,186027
03/17/2006,372.75,376.25,371.75,373.25,37064,185025
03/20/2006,373.25,378.75,368,369.25,46938,187528
03/21/2006,369.75,373,368.75,372,26339,187154
03/22/2006,371.75,378.25,370.75,373.75,35269,185948
03/23/2006,373.5,375.5,369.75,371.5,25971,186239
03/24/2006,371.75,377.25,369.75,370.5,33665,183666
03/27/2006,370.5,384.25,369.25,376.25,70476,184188
03/28/2006,375.5,380.25,374.75,378.25,31641,183463
03/29/2006,378.25,380.75,375.75,379.25,27272,179961
03/30/2006,378.25,385.75,377.75,384.5,45760,181673
03/31/2006,383.25,384.75,367.5,368.25,85064,176378
04/03/2006,367.25,371.25,361.25,361.75,64045,176966
04/04/2006,361.25,361.75,354.25,355.5,53778,175521
04/05/2006,355.25,359.25,353.25,358.25,44873,172833
04/06/2006,357.75,364.5,357.75,360.75,41669,170276
04/07/2006,359.25,359.75,353.75,354.5,48587,158818
04/10/2006,353.75,358.25,351,352,46541,152103
04/11/2006,351.25,360.25,350,359.25,65117,136026
04/12/2006,359.25,362.25,355.25,357.25,54421,123303
04/13/2006,357.25,361.75,356,359.75,40991,109152
04/17/2006,358.75,371.75,358.5,368.25,48065,97286
04/18/2006,366.75,374.25,365.25,372.25,29862,87917
04/19/2006,371.5,373.25,365.75,370.75,20828,83269
04/20/2006,369.75,372.5,363,368,33113,75284
04/21/2006,366.5,370.75,363.75,366.5,23135,52271
04/24/2006,366.75,380.25,366.75,371,40646,48393
04/25/2006,369.75,376.75,368.25,376.25,37471,36856
04/26/2006,375.5,375.75,370.75,372.5,33065,28101
04/27/2006,371.25,372.75,365.75,372,71389,222670
04/28/2006,371.25,395.5,370.5,382.5,132014,215178
05/01/2006,378.5,394,377.75,388.25,75986,221660
05/02/2006,387,394,382,384.5,63811,219524
05/03/2006,384,389.5,382.75,387,49211,224509
05/04/2006,386.5,390.5,384,385.25,52084,224814
05/05/2006,386.5,396,386,388,55636,225701
05/08/2006,386.5,393,378,381,46361,223896
05/09/2006,383,393,382,386,62844,225894
05/10/2006,387.5,393.5,386.25,387.5,47751,223983
05/11/2006,387,398.5,383.5,394.5,67363,229498
05/12/2006,394,401.5,389.5,394.5,67659,232423
05/15/2006,396.5,398.5,382.5,386,42391,230704
05/16/2006,385.25,386.5,376.5,384.25,38011,228528
05/17/2006,384.75,392,381.5,385.5,53900,226668
05/18/2006,385.5,385.75,376,379.5,50676,223351
05/19/2006,379.25,379.75,367,368.5,61095,217911
05/22/2006,365.5,372.5,362.5,364,51116,212317
05/23/2006,365,370,363.75,368.25,51023,213281
05/24/2006,366.75,370.5,361.5,364,47757,216839
05/25/2006,363.5,366,361.75,365.75,37956,214390
05/26/2006,365.75,369.5,363.5,364,43369,210633
05/30/2006,363.5,369,360.25,365,39638,214607
05/31/2006,364.5,366.25,359,361,56544,210091
06/01/2006,361.75,369.25,356.25,368.25,73564,209347
06/02/2006,367.5,391.5,364.5,390.5,101143,204446
06/05/2006,385,392.5,382,384.75,73306,189062
06/06/2006,384.5,386.5,374.5,375,60983,189390
06/07/2006,376.75,382.5,371.5,378.5,67608,179048
06/08/2006,377.5,378.5,367.5,369.25,60734,167820
06/09/2006,368.5,374,365,367.25,71672,156456
06/12/2006,378.25,386.5,373.5,381.5,83350,143181
06/13/2006,382,384.5,375,377.25,66470,134541
06/14/2006,378.75,382,370.5,371,50178,125867
06/15/2006,371.5,379.5,371.5,374,27888,119218
06/16/2006,376,382.5,375,381.75,30853,110434
06/19/2006,376.75,377,364,366,42854,101586
06/20/2006,366,368.25,363.5,366.75,24538,93745
06/21/2006,366.25,370.5,365.5,367.75,26995,86584
06/22/2006,369.25,371,361.5,364.5,26958,79094
06/23/2006,364.25,365.5,361.25,362,29025,59109
06/26/2006,362.5,362.5,348,351,34810,50156
06/27/2006,350.5,362,350.5,359.5,27516,40964
06/28/2006,359.5,364.5,355.75,360,32383,33568
06/29/2006,358.75,366.5,358.5,363.25,42830,20928
06/30/2006,363.5,381.25,363.5,374.75,51249,50459
07/03/2006,383.25,385.25,376,382.75,28512,50491
07/05/2006,387.25,389.25,371.25,374.75,25488,50590
07/06/2006,374.25,391,374,387.75,31957,53381
07/07/2006,387.75,389,374.5,380.5,21044,53779
07/10/2006,386.25,390.75,376.75,382.5,19717,52009
07/11/2006,384.75,393.25,381.25,384.25,20658,51508
07/12/2006,383.25,388.25,375,381.25,19512,50993
07/13/2006,379,380.75,373.25,374.5,11848,50534
07/14/2006,372,381.75,369.75,377.25,13261,51227
07/17/2006,373,375.25,363.75,364.25,12786,48619
07/18/2006,365,367.25,360.25,363.25,12232,47668
07/19/2006,363.25,364.25,354.25,360,19831,49230
07/20/2006,359.25,363.5,356.25,358.5,17575,47825
07/21/2006,358.25,359.25,349.75,351.25,20956,34355
07/24/2006,351.5,359.25,349.25,357.5,14661,32329
07/25/2006,358.75,367,357.5,359.5,19878,28238
07/26/2006,361,362.25,354.75,356,18619,23559
07/27/2006,355.5,358.25,345.25,348.25,16340,20492
07/28/2006,348.75,352.75,348.75,350.75,14230,45635
07/31/2006,352.75,358,346.25,352.25,25811,42908
08/01/2006,351.5,353,345.5,346,15574,40958
08/02/2006,347,360.25,347,354,15338,40902
08/03/2006,352.75,352.75,346.75,348.25,10564,41402
08/04/2006,349.25,354.5,346.25,348.75,11227,40961
08/07/2006,344,344,333.25,334,13523,39387
08/08/2006,334.25,335.5,326.75,329.25,16105,36950
08/09/2006,329.25,334.25,329.25,333.25,9809,34793
08/10/2006,333,334.25,327.25,328,6454,35183
08/11/2006,327.5,330.25,318.75,322,12073,33963
08/14/2006,316.75,323.25,316.25,323,12086,33990
08/15/2006,323,324.75,320.5,323.25,7103,33881
08/16/2006,321.75,327,318,319,7159,35180
08/17/2006,318.25,320.75,314.75,318.25,7822,35097
08/18/2006,318.25,319.25,313,313.75,7072,34247
08/21/2006,313.75,315.75,312,315,8549,33398
08/22/2006,314.75,316.75,313.75,316,6815,31764
08/23/2006,315.75,321.75,315.5,319,11668,30402
08/24/2006,318.75,322.25,314.25,318.25,11387,29775
08/25/2006,316.5,317.75,308.5,309.75,16739,16718
08/28/2006,308.25,309.75,304,304.5,13793,17153
08/29/2006,304,307.25,303.5,303.75,9458,15811
08/30/2006,303.75,310,302.25,308.75,17968,11915
08/31/2006,308,311,304,308.75,53537,253017
09/01/2006,308.5,310,304.25,304.5,40617,255027
09/05/2006,303.5,317,299,307.25,69831,254204
09/06/2006,307,311.5,299,299.75,53399,253023
09/07/2006,299.5,306,296.25,303,57618,252304
09/08/2006,302.75,308.75,300.5,301,45984,250174
09/11/2006,302,302.5,295,297.5,41568,250071
09/12/2006,296.75,302.5,290.5,291.5,55126,248023
09/13/2006,291.5,297.5,289.75,293.5,38970,247486
09/14/2006,293.5,300.5,293.5,298.25,42538,247259
09/15/2006,297.5,311,295.75,302.75,59844,243345
09/18/2006,308.5,311,304,306,48610,242542
09/19/2006,305.5,308,296.5,297.25,57475,241895
09/20/2006,296.75,304.75,295.5,302.25,52948,241879
09/21/2006,302.75,314.75,302,311,63597,241951
09/22/2006,310,311.25,301.5,302.25,47596,239222
09/25/2006,302,302.25,292.5,298,67975,239049
09/26/2006,297.5,303.5,297.25,299.75,47866,234001
09/27/2006,299.25,301.75,295,295.5,39291,232374
09/28/2006,295.75,307,295,305.75,70699,230718
09/29/2006,305,308,298.5,300.5,71374,226778
10/02/2006,300.25,307.75,297.75,298.25,50402,222525
10/03/2006,298,298,293.5,295.5,53314,219829
10/04/2006,295.5,315.75,294,308.25,78963,216656
10/05/2006,309,320.25,307,318.5,109649,206501
10/06/2006,317.75,323.25,315.5,317,81102,195968
10/09/2006,316,329,313.5,327.5,87263,187490
10/10/2006,325,327.5,313,313.5,93375,172454
10/11/2006,312.75,322.25,311.75,315.25,75085,165009
10/12/2006,314,343,312,332.75,112090,154331
10/13/2006,331.75,347.75,331.25,344.5,79660,147305
10/16/2006,342,346.5,338.5,342,65379,141353
10/17/2006,341.25,356.5,340.5,353.5,85564,135050
10/18/2006,352.75,358.75,347.75,357.5,70618,128156
10/19/2006,358,367,356.75,361,76945,119217
10/20/2006,361,366.75,357.5,359.5,61468,110708
10/23/2006,359,371.25,355,370.5,47457,97376
10/24/2006,370,378.5,367.25,376.5,55648,81303
10/25/2006,376,394,373.5,375,50316,70203
10/26/2006,374.25,385.5,365.5,380.75,40145,62013
10/27/2006,379.25,392.5,379.25,388.5,33540,39746
10/30/2006,386.5,396,385.5,392.75,86726,210644
10/31/2006,392.5,394.5,383,383.75,75572,213023
11/01/2006,383.25,399,381,397.75,100605,216899
11/02/2006,397.75,422,397.5,400.75,113986,215380
11/03/2006,400.5,409.5,395,402.25,74210,216140
11/06/2006,399.75,407,395.5,402.25,53472,217369
11/07/2006,402.25,410.75,397.75,406.75,63771,221132
11/08/2006,407,422.75,407,417.5,74339,223345
11/09/2006,416.5,421.5,408,409,81046,217048
11/10/2006,408.5,412,399.5,402,63815,216795
11/13/2006,400.5,411,395,397,58111,217753
11/14/2006,396.5,413.75,396,410.75,67813,221287
11/15/2006,410.75,417.25,401.5,403.25,65121,218457
11/16/2006,402.5,410.5,390.5,396,68913,218300
11/17/2006,397,400.5,391.75,400,52452,215541
11/20/2006,402.5,416.5,401.75,407,62834,212388
11/21/2006,407.25,414,406,412.5,36236,208707
11/22/2006,414.25,420,407.75,413.5,44219,208198
11/24/2006,412.25,426.75,409.75,423.75,36028,210191
11/27/2006,423.75,435.25,423.25,427.5,68203,209037
11/28/2006,427.75,429.25,421.25,425.75,48172,208907
11/29/2006,426,430.5,415.5,421.75,51614,209779
11/30/2006,423.5,428.5,417.25,425,67842,207183
12/01/2006,425.5,427,415,416.5,53430,203094
12/04/2006,412.75,414.5,398,398.75,80781,195524
12/05/2006,397,405,394.75,403.75,54264,190493
12/06/2006,403.25,404.25,392.25,393.75,59868,189417
12/07/2006,393.75,402.5,392,401.5,70290,171113
12/08/2006,402.5,405,394.75,395.5,79497,150748
12/11/2006,395.5,408.5,391.75,406.25,87101,137767
12/12/2006,406.75,409.5,400.75,402.5,74619,127337
12/13/2006,401.5,403.25,392.5,400.5,73070,116391
12/14/2006,400.25,408,398.5,402.25,35281,108627
12/15/2006,400.5,402,393.5,397,28484,100287
12/18/2006,397,398.25,382.25,387.5,33918,94947
12/19/2006,386.75,393.75,386.5,393,30611,79989
12/20/2006,392.5,395.5,385.75,387.75,21103,73098
12/21/2006,388.25,395,388.25,389.75,25470,50338
12/22/2006,389.5,399.5,389.5,399,13444,45123
12/26/2006,402.5,415.25,402.5,411,24455,37919
12/27/2006,410.25,414.5,407,409,23172,27503
12/28/2006,407.5,419,407.5,415.25,55286,215866
12/29/2006,414.25,423.5,411.5,422,48829,219545
01/02/2007,420.5,422,418.25,422,3134,218781
01/03/2007,419.75,421.25,406,406.75,65381,220362
01/04/2007,405.75,412.5,397.25,400.25,68327,221343
01/05/2007,400.25,406.75,395.25,406.25,53159,218149
01/08/2007,407.5,408.75,399.25,402,43563,219342
01/09/2007,399.25,399.75,386.5,389.25,70651,216334
01/10/2007,388.5,394.75,381.75,389.5,67175,214295
01/11/2007,390.5,402.75,390.5,399,61482,212577
01/12/2007,397,448.5,395.5,441.25,130175,222960
01/16/2007,440.75,445.75,430.25,433.25,100556,223954
01/17/2007,433.25,451.75,432.25,446.75,94915,223732
01/18/2007,447.75,456.75,438.25,441,80402,226161
01/19/2007,442,448.5,437.25,442.5,58333,225631
01/22/2007,438.25,448.5,432.75,442,54874,225774
01/23/2007,442.25,452.75,441.25,452,60211,225830
01/24/2007,452.25,453.5,437.25,439.75,73528,220402
01/25/2007,441.75,446.75,432,438,59223,219158
01/26/2007,440.75,440.75,433.25,435.25,38858,216691
01/29/2007,437.75,440.25,429.25,434.25,58548,219489
01/30/2007,434.75,446.75,430.75,445.75,67989,219355
01/31/2007,445.25,454,442,444.25,63842,216680
02/01/2007,444.25,454.25,442.25,446.25,64636,214711
02/02/2007,444.75,462.75,443.25,461.5,75265,212223
02/05/2007,462.25,472.25,459.25,464.75,62440,208228
02/06/2007,463.75,471.5,461.75,463.5,79817,197955
02/07/2007,463.75,473,461.75,465.75,90466,179926
02/08/2007,466.5,471.5,462,468.5,71762,166681
02/09/2007,471.5,481.75,458.5,474,119444,152822
02/12/2007,473,476.75,465.75,470,66625,144474
02/13/2007,469,480.75,468,479.75,75509,129742
02/14/2007,480.25,482.25,473.25,475.25,71416,118707
02/15/2007,477,484.25,476,483.5,87106,110460
02/16/2007,483.5,493.25,478.75,491.75,72654,105868
02/20/2007,491.5,497,487.25,495.75,39687,92588
02/21/2007,495.5,513,489.5,506,47034,82364
02/22/2007,505.5,515.75,504.5,508.5,45336,68751
02/23/2007,506.75,511.5,500,503,29763,48976
02/26/2007,503.25,514.75,501.75,503.5,32922,36268
02/27/2007,502.75,504.25,480.75,488.25,46587,22759
02/28/2007,482.75,498.25,482,497,79651,252546
03/01/2007,498.25,498.5,464.25,471.5,132941,248641
03/02/2007,471.5,473.75,459.5,463,85647,244035
03/05/2007,459.75,461.75,448.5,460,94236,238512
03/06/2007,459.25,465.25,454.5,457.25,69121,235815
03/07/2007,455.5,472.5,454.75,466.75,81365,235077
03/08/2007,467.25,475,464.5,468.5,58636,233428
03/09/2007,470.25,471.75,459.25,469.25,60804,234948
03/12/2007,470,478.5,466.25,474.5,64342,233015
03/13/2007,474.5,480.25,464.5,465,64731,230546
03/14/2007,465.25,466.25,455.25,463,66188,227230
03/15/2007,463.75,468.5,458.25,460,40418,226100
03/16/2007,458.5,468,454.25,463,71675,228451
03/19/2007,465.75,469.75,459,469,54045,225022
03/20/2007,469,475,466,474.25,47687,225347
03/21/2007,475.75,482.5,473.75,476,50458,223787
03/22/2007,475.5,481.5,473,481.25,41869,225198
03/23/2007,480.5,484.5,478.5,479,46611,220884
03/26/2007,477,478.5,461.5,468,60641,221599
03/27/2007,467.5,471.25,464.25,466.5,37351,219695
03/28/2007,466.5,481.75,466,480.25,61475,221468
03/29/2007,480,488.5,476.5,487.75,63195,223489
03/30/2007,485.5,488.5,451.5,470.75,113510,218236
04/02/2007,466,496.5,460.75,488.5,132396,215179
04/03/2007,488,492.25,470.25,473.25,68716,204236
04/04/2007,473.75,482.25,469.5,470.5,69392,195769
04/05/2007,471.25,475,467.5,470,74,195730
04/09/2007,475,484.5,458,458.5,101922,181950
04/10/2007,458.75,462.5,449.5,452,96588,167854
04/11/2007,453.75,459.5,451,456,76415,149423
04/12/2007,453.5,456.25,441.5,447.75,108149,133980
04/13/2007,447.5,455.5,442.25,447.5,76742,122263
04/16/2007,442.75,451.75,439.75,445.5,39150,115163
04/17/2007,445,447.25,432,433.5,40015,102227
04/18/2007,431.5,433.5,423,425,41243,93829
04/19/2007,424.25,433.5,424,427.75,27561,84564
04/20/2007,427.25,434.5,424,432.75,25018,57987
04/23/2007,432.75,434.75,425.5,430.75,26367,52978
04/24/2007,429.5,430.75,418.75,419.25,21339,43619
04/25/2007,419,442.5,418,431,26356,35083
04/26/2007,430.75,436,426.5,427.75,30605,29747
04/27/2007,427.5,436,426.75,432.5,68193,227525
04/30/2007,429,445,426.5,437,77811,230190
05/01/2007,437.5,452.5,432.5,450.25,73454,232852
05/02/2007,450,454.5,441,442.5,55114,231273
05/03/2007,441.5,452.5,438.5,441.75,58406,230196
05/04/2007,442,447.75,438,441.5,46847,230658
05/07/2007,445.5,447.5,432.5,436.5,55120,230786
05/08/2007,433.25,441,428,433.5,52188,229477
05/09/2007,433.5,443.5,433,441.5,46122,228808
05/10/2007,443,444.5,438.5,440.25,33965,226976
05/11/2007,440.25,462.75,439.25,455.75,73785,232838
05/14/2007,455.5,470,453.75,464.5,63638,233606
05/15/2007,460.75,475.75,459.5,472,68691,232389
05/16/2007,471.5,490.5,471.25,486.75,105495,238803
05/17/2007,486.75,490.75,480.5,486.75,59928,242192
05/18/2007,490,491,484.25,486.5,42995,242661
05/21/2007,484,497,481.5,494.5,62052,245287
05/22/2007,492,496,485,487.25,59860,247446
05/23/2007,483.5,497,482,494.5,58049,245733
05/24/2007,495.75,503.5,494.25,499.25,68170,248650
05/25/2007,498,508.25,497.5,506.5,55864,248920
05/29/2007,503,507.75,490.75,491.5,65967,249636
05/30/2007,491,504.75,485.75,502.25,80901,252098
05/31/2007,501.5,510,493,500.25,82565,248118
06/01/2007,501.5,513.5,499,511.5,28797,248105
06/04/2007,511.25,517.5,507.5,509.75,65513,242676
06/05/2007,516,524,510.75,522.25,93063,239423
06/06/2007,522.5,528.5,510,516.25,86979,234475
06/07/2007,516.5,527,512.75,526,89553,223091
06/08/2007,528.25,529.75,500.75,515.5,114084,201904
06/11/2007,532,542.75,516.25,524,98351,185446
06/12/2007,520.25,526.5,516.75,520.5,81751,168117
06/13/2007,520.25,522.75,509,519.75,92724,153834
06/14/2007,518.75,531.75,517.25,521.5,61939,143878
06/15/2007,522.75,542,521,541.25,49515,136218
06/18/2007,551.25,557,539.5,549.25,51964,125815
06/19/2007,549,550.5,520.75,523,65326,115650
06/20/2007,522.5,546,522.5,533,62930,104644
06/21/2007,536.25,541.75,507.25,512.5,56526,93205
06/22/2007,514,515.75,485.75,491,36612,67456
06/25/2007,494,499.5,487.75,498.25,55195,58007
06/26/2007,497.25,505.75,492.75,501,42015,43754
06/27/2007,498.5,505,488.75,497.5,18765,33442
06/28/2007,497.5,505.5,494.75,503.75,13905,25010
06/29/2007,503.75,553.75,502.25,543.25,13396,53362
07/02/2007,545.5,565.25,543.75,558.5,11028,51879
07/03/2007,558.5,560.5,541.75,543.25,9443,52159
07/05/2007,547.5,555.5,543.25,547.5,6279,51942
07/06/2007,547.5,559.5,546.5,556.75,10014,52993
07/09/2007,558,566.5,548.5,563,8572,52546
07/10/2007,562,583,556.25,581,10602,52135
07/11/2007,579.5,586.25,578.5,583.5,8076,51390
07/12/2007,583.5,602.75,583.5,602,13261,51216
07/13/2007,600.5,610.5,592,609.25,4515,51517
07/16/2007,595.5,595.5,559.25,559.25,7328,50820
07/17/2007,549.25,561.5,516,521.25,21418,48734
07/18/2007,522.5,540,522.5,538.75,19612,48172
07/19/2007,540,549.75,524.5,543.5,14178,45516
07/20/2007,545.5,555.5,530.75,537.75,10792,43539
07/23/2007,531.25,531.25,496.75,503.75,19259,40503
07/24/2007,505.5,515.5,501,507.75,14651,40137
07/25/2007,508.5,512.5,501.5,502.5,17032,35936
07/26/2007,502.5,518.25,496.25,509,19422,33334
07/27/2007,508.5,511.5,499,503,24299,25162
07/30/2007,505.5,512.5,503,510.25,43522,17979
07/31/2007,512.25,525.5,512.25,520.5,25914,32283
08/01/2007,522.5,529.75,509.75,511.75,19940,29758
08/02/2007,511.25,523.75,511.25,517.5,13754,28566
08/03/2007,517.5,529.5,517.5,524,8723,28116
08/06/2007,517.5,517.5,503.25,513.5,12630,27419
08/07/2007,513.25,527.25,508.25,526.25,11178,27191
08/08/2007,528.5,542,525.5,541.25,9197,25407
08/09/2007,538.5,543.25,533.75,541.25,11627,26265
08/10/2007,538.5,546.25,522.25,535.25,8286,27033
08/13/2007,541.75,551.5,541.75,545.25,7099,27860
08/14/2007,536.75,545.75,526.5,530.25,6765,27022
08/15/2007,528,534.25,515,518.25,5386,26497
08/16/2007,517.5,517.5,468.25,478.5,19243,27892
08/17/2007,478.5,493.25,477.5,490.75,8336,27068
08/20/2007,485.25,492.75,483.25,491,5568,26438
08/21/2007,490.75,503.5,490.75,495,9543,24900
08/22/2007,495,513.75,495,510.5,7102,25026
08/23/2007,510.25,531.25,510.25,521.25,6589,23305
08/24/2007,519.5,529.75,517.75,528.25,9678,21061
08/27/2007,524.25,536.5,516.5,535.75,12300,21227
08/28/2007,529.25,539.25,527.5,534.5,13660,17561
08/29/2007,532.25,541.25,528,537.75,15934,14692
08/30/2007,538.25,557.25,535.25,549.75,20639,9789
08/31/2007,549.5,560.75,546.25,547.25,74931,284703
09/04/2007,550.25,580.25,550.25,572.25,116716,287792
09/05/2007,569.5,581.5,564.5,567.75,100655,289762
09/06/2007,566.75,567.75,552.75,557.25,67429,288183
09/07/2007,557.5,573,551.75,570,69847,287833
09/10/2007,569,583.75,569,582.75,62414,286022
09/11/2007,581,586.25,578.25,585.25,63305,281766
09/12/2007,584.75,624.5,583.75,603.25,137046,286243
09/13/2007,602.75,612.75,597.75,606,67820,287006
09/14/2007,606,623.25,602.75,619.5,84907,288602
09/17/2007,627.75,639.5,624.75,633.25,87193,289905
09/18/2007,630.75,642.5,625,634.25,77497,290741
09/19/2007,636,641.75,617.5,635.75,90449,290546
09/20/2007,633.75,661.5,632.25,653.25,83467,289975
09/21/2007,654.75,657.75,642.75,643.75,74492,285785
09/24/2007,642.25,651.75,635.75,643.5,71742,288557
09/25/2007,640.5,647.5,634.75,637.75,64234,286435
09/26/2007,635.75,657,635.25,655.5,78489,289513
09/27/2007,656.25,682.5,655.75,673.75,97753,287371
09/28/2007,672.25,676.75,650.25,656,93513,279376
10/01/2007,656.25,664,650.25,656.25,66088,276211
10/02/2007,656,658.75,606.25,608.5,137239,261913
10/03/2007,609.25,622.25,595.75,615.75,108925,262008
10/04/2007,616,623.25,610.75,619,67882,254425
10/05/2007,619.25,622.75,602,605.25,110281,233267
10/08/2007,601.75,604,587.5,590.25,107381,217076
10/09/2007,587.75,617.5,586.75,615,109723,201691
10/10/2007,617.25,634.75,616.25,633,101777,187151
10/11/2007,634.25,649,627.75,646.25,99960,177061
10/12/2007,643.75,658,638,641.5,109658,170485
10/15/2007,642,657,637.25,651.75,79422,157398
10/16/2007,651.25,658.75,639,642.25,59161,150532
10/17/2007,639.75,652.75,632.25,639,75150,144170
10/18/2007,638.75,661.5,637.75,656.25,72379,136532
10/19/2007,652.5,658.75,640.25,648,57413,131284
10/22/2007,643.75,649.25,625.75,641.25,76526,120408
10/23/2007,641.25,652.75,641,646.5,70270,107603
10/24/2007,645.5,651.75,638.75,641,60615,102823
10/25/2007,641.25,661.5,639.75,659.5,53492,98632
10/26/2007,658.5,671.75,657.25,660.25,57011,67515
10/29/2007,664.75,678.75,660.75,675.75,65798,47449
10/30/2007,673.25,675,655.25,656.75,103750,282366
10/31/2007,656,681,652.25,673.25,104862,284950
11/01/2007,674,683.75,628,654,100474,283690
11/02/2007,652.5,673,651.5,664.25,72351,278539
11/05/2007,661.5,672.5,655.5,668.5,54370,280127
11/06/2007,667.5,695,666.75,692,83552,280127
11/07/2007,691.5,701.5,678,686,79941,285968
11/08/2007,684.5,695.5,682,688.75,59855,286627
11/09/2007,687.75,704.75,681,703.5,74482,289954
11/12/2007,700.5,702.25,682,693.75,65410,288687
11/13/2007,693.5,709.75,691.75,703.75,76752,287859
11/14/2007,703.5,727.5,702.75,727,81928,290361
11/15/2007,727,730.75,718,726.25,78479,286820
11/16/2007,726.25,735.5,723.75,725.25,71051,288829
11/19/2007,726.5,737.5,717,718,68464,289116
11/20/2007,716.5,735.75,700.5,734.5,74390,285663
11/21/2007,735,737,725.5,731.5,48798,284183
11/23/2007,731.5,750.75,730,747.75,50039,281498
11/26/2007,748,761.5,739.5,751.25,81074,278200
11/27/2007,746.5,749,730,738.5,72537,275981
11/28/2007,740.75,745.25,728,744.25,91579,271352
11/29/2007,744.5,754.5,741.5,745.5,68573,269132
11/30/2007,744.75,745.25,723,727.5,79022,260410
12/03/2007,730.75,738.5,716,726.25,77295,253775
12/04/2007,729.75,742,725.75,739,71369,249891
12/05/2007,737.75,752.75,736.75,747,79377,248645
12/06/2007,744.5,751,736.25,746.25,74643,235850
12/07/2007,747.5,769.5,747,767.25,101482,220569
12/10/2007,765,775,762.5,773.25,89927,204134
12/11/2007,770.75,784.5,769.5,783,94575,183961
12/12/2007,778.75,800.75,772,799,109499,166847
12/13/2007,798.5,809,791.75,793.5,118119,144351
12/14/2007,793.5,812,792,804.5,85782,137294
12/17/2007,805,821.25,796.5,804.25,76411,128931
12/18/2007,804.5,809.25,793.75,797.25,76252,115553
12/19/2007,799.5,808,796.25,806.5,57899,107355
12/20/2007,807,815.75,802,808.25,68105,95412
12/21/2007,807.5,825.5,805.75,825,60266,65348
12/24/2007,822.5,831.5,817.5,828.5,16245,64831
12/26/2007,838.5,874.5,837.5,868.25,31927,55297
12/27/2007,868,871.75,856.75,860,45869,38678
12/28/2007,858.5,877.5,812.5,855.25,48420,23303
12/31/2007,842.75,851,829.25,846.5,79101,280776
01/02/2008,853.75,896.25,853.25,881,96978,280705
01/03/2008,881,901.5,878,899.75,85209,282445
01/04/2008,901,910.25,883.25,894.75,98531,281803
01/07/2008,892,896.25,878.75,882,82485,277403
01/08/2008,881.75,912,881.5,899.25,99752,278246
01/09/2008,899.25,909.75,893,894.75,84595,272569
01/10/2008,892.25,902.75,884.25,892.5,82823,266855
01/11/2008,892.5,942.5,892.25,931,108433,268322
01/14/2008,934.25,973.75,927.25,928.75,125609,264427
01/15/2008,925.5,946.5,913.5,933.75,95647,262634
01/16/2008,928.75,933.5,884,909.25,116999,258503
01/17/2008,911.25,944.5,894.75,903.25,116915,254243
01/18/2008,897.5,909.25,876.25,896.25,101447,242530
01/22/2008,872.25,887.75,846.25,871.75,112662,238985
01/23/2008,870.25,883.5,821.75,821.75,112775,231052
01/24/2008,830.5,871.25,829.25,862.75,91695,225918
01/25/2008,867.75,885.25,858.5,875.25,81500,218872
01/28/2008,876.25,891.75,860.25,886,74489,218059
01/29/2008,888.5,900.25,879.25,899,76170,215709
01/30/2008,903,910.75,891,908,70797,212287
01/31/2008,906.5,911.75,894.25,906.75,76552,211250
02/01/2008,907.5,930.75,907.5,919.5,78537,208875
02/04/2008,921.75,960.25,920.75,958.25,97045,204578
02/05/2008,960.5,962.25,941.75,955.25,89741,199436
02/06/2008,961.5,1005.25,948.25,950.75,154753,195196
02/07/2008,947.75,967.25,933.25,963.75,121024,177441
02/08/2008,968.75,1006.75,961.75,971.25,139129,164051
02/11/2008,977.5,986.75,945.75,958.25,86426,154329
02/12/2008,959.25,978.75,938.75,953.25,100100,142946
02/13/2008,952,966.25,944.25,960.75,82917,138445
02/14/2008,965.5,1001.75,961.25,1000.25,73105,132297
02/15/2008,1003.5,1019.25,989.5,1006,77428,126194
02/19/2008,1007.25,1043.25,1007.25,1030.75,83917,109717
02/20/2008,1033,1034,1017.25,1030,74419,95393
02/21/2008,1031.5,1050.75,1021,1038,69722,85667
02/22/2008,1040.5,1054.5,1030.5,1052.25,46963,61704
02/25/2008,1057.25,1099.5,1055.75,1084.25,60199,53315
02/26/2008,1083.5,1107.75,1057.75,1099,53465,42692
02/27/2008,1101.5,1106.75,1075.5,1091.25,46901,34406
02/28/2008,1087.25,1132.25,1085.5,1130.75,52353,17858
02/29/2008,1127.75,1157.5,1119.25,1154.75,88895,250693
03/03/2008,1152.25,1204.75,1152.25,1177.75,99728,253586
03/04/2008,1179.5,1202.75,1127.75,1129,124766,246855
03/05/2008,1130.25,1173,1097.25,1126.75,113659,245044
03/06/2008,1132.25,1153.25,1076.75,1077,104764,242685
03/07/2008,1079,1079.25,1027,1027,41320,240700
03/10/2008,988.25,1031,977,1024.75,102896,235422
03/11/2008,1035.75,1058.5,1008.25,1026,92885,230610
03/12/2008,1023.25,1037.75,994.25,1013.25,77580,228664
03/13/2008,1011.5,1049,1005.25,1021,63542,227347
03/14/2008,1022,1040.75,971,971,66845,223963
03/17/2008,970.25,992.5,921,921,31918,222077
03/18/2008,872.75,937.25,871,925.25,118504,213110
03/19/2008,926.25,933.75,875.25,875.25,47701,207446
03/20/2008,847.75,854.25,825.25,825.25,75337,198758
03/24/2008,829,875.25,829,875.25,69857,201153
03/25/2008,894,925.25,887.75,925.25,33580,198100
03/26/2008,975.25,975.25,943.25,970.25,99729,193813
03/27/2008,963.75,970,943.75,945.5,64318,187885
03/28/2008,940.5,955.75,876.25,885.5,66487,183925
03/31/2008,898.25,918.25,815.5,815.5,48201,181895
04/01/2008,785.25,848.25,724.75,829.25,152342,177409
04/02/2008,840.5,865,805.25,861.25,100041,168481
04/03/2008,868.5,881.75,850,875.25,74229,163666
04/04/2008,878.75,897.25,872.75,895.25,58681,156323
04/07/2008,894,913.25,863.25,873.25,84574,152260
04/08/2008,863.25,887.25,863.25,869.75,90172,138653
04/09/2008,873.25,939.75,873,931.25,105418,133359
04/10/2008,935.25,998.75,932.25,974.25,130343,123087
04/11/2008,972.25,979.25,945.75,950.75,88492,111954
04/14/2008,962.5,994.5,938,990.75,89560,104281
04/15/2008,992.75,1016.25,987.25,998.25,69358,98041
04/16/2008,997.75,1010.25,951.75,963,85170,88142
04/17/2008,963.25,985.5,944.25,968.75,45881,81705
04/18/2008,970.75,988.5,933.25,979.75,32390,79200
04/21/2008,980.25,982.25,909.75,936.25,41279,76514
04/22/2008,934.25,1002.75,925.25,993,39079,73144
04/23/2008,1003.75,1013.75,978.25,990.25,43312,67716
04/24/2008,988.25,997.25,958.25,967,46727,62690
04/25/2008,964.25,979,938.25,944,33311,38491
04/28/2008,948.75,963.25,884.25,901.75,52005,23904
04/29/2008,905.25,912.25,884.25,897.75,31248,15142
04/30/2008,888.75,946.75,881,914.25,19869,10658
05/01/2008,930.5,939,856.5,883.5,90977,223061
05/02/2008,883.5,925.25,874.5,917,69092,221595
05/05/2008,917.75,925,893.5,898.5,69691,215083
05/06/2008,900.75,946.5,884.5,889.5,74170,214838
05/07/2008,892.5,924,887.75,921.5,61565,213972
05/08/2008,924.5,933.5,910,922.5,56126,210894
05/09/2008,925,979.75,920.5,970.5,67729,212057
05/12/2008,973.5,988,950.75,955,59659,211547
05/13/2008,961.75,995,947.25,992,70604,212714
05/14/2008,992.5,1000.5,979,992,54758,211582
05/15/2008,991.5,992.5,923.5,960,85114,208561
05/16/2008,963,1014.5,962,990.5,72717,206407
05/19/2008,989.75,989.75,934,945.5,65873,202750
05/20/2008,953,976,935.5,944,60112,201967
05/21/2008,941.75,970.5,938.5,961.5,67742,198163
05/22/2008,962.75,979.75,925,937.25,79457,196576
05/23/2008,936.5,984.5,935.25,980.5,70520,196841
05/27/2008,996.5,1002.5,952.5,960.25,66697,197063
05/28/2008,957.5,997.5,949,985.25,77931,197753
05/29/2008,984.75,988.5,920.25,935.25,105441,191485
05/30/2008,928.5,977.5,920.5,976,85600,189193
06/02/2008,969.5,997,965.5,978,71215,189299
06/03/2008,977.25,996.5,959,972,83711,186531
06/04/2008,974.5,1012.5,961,1001.5,76842,185403
06/05/2008,1004.5,1068.5,1002.75,1064.5,140793,186667
06/06/2008,1065.25,1100.5,1060.5,1070,111277,176279
06/09/2008,1081.75,1102,1059,1064.5,114141,159511
06/10/2008,1066,1078.25,1031.5,1059,108036,145725
06/11/2008,1066,1129,1064.75,1129,91301,143916
06/12/2008,1143.25,1159.25,1104.75,1149,122786,135275
06/13/2008,1149.5,1184.25,1132.75,1172.5,106149,127104
06/16/2008,1182.25,1205.5,1136,1146.5,106190,111714
06/17/2008,1145.25,1179.25,1136.5,1170.5,75162,102752
06/18/2008,1170.5,1185.75,1151.75,1168.5,58585,96018
06/19/2008,1170.75,1178.5,1127.5,1158,71557,90543
06/20/2008,1158.25,1182,1134.5,1145,69225,70853
06/23/2008,1134.5,1137.5,1102.25,1125.5,66704,56733
06/24/2008,1131.5,1141.25,1104.75,1113.5,54943,46293
06/25/2008,1112.5,1152,1103.5,1145.5,51262,36134
06/26/2008,1149.5,1192.5,1146,1186.75,55879,29521
06/27/2008,1186.75,1205.5,1184.5,1194,42290,18606
06/30/2008,1194.25,1219.75,1174,1210.5,36243,84430
07/01/2008,1210.25,1238.75,1204.25,1235.5,39774,84841
07/02/2008,1234.5,1256.25,1220.5,1252,32431,83337
07/03/2008,1255.5,1266.5,1223.25,1261.5,24112,84167
07/07/2008,1245,1251.5,1191.5,1191.5,33437,79930
07/08/2008,1189.5,1194,1117.5,1161.5,39943,76363
07/09/2008,1161.5,1187.25,1161.5,1184.5,27371,73052
07/10/2008,1186.5,1215.5,1174.5,1213,28446,70173
07/11/2008,1213.75,1247.5,1195.5,1228,30907,72216
07/14/2008,1222.5,1222.5,1183,1194.5,24419,69803
07/15/2008,1190.5,1216.5,1149.75,1154.5,46917,66317
07/16/2008,1153,1196.75,1129,1185.5,29725,62396
07/17/2008,1187.75,1198.25,1125.75,1133.5,39209,58895
07/18/2008,1130.25,1145,1082.5,1082.5,30577,56964
07/21/2008,1068.25,1081.75,1021,1022,54051,49350
07/22/2008,1023.25,1043.25,997.25,1029.25,32107,46473
07/23/2008,1028.5,1033.75,985,1006.75,25005,44395
07/24/2008,1002.25,1020.25,981,997.5,23783,41214
07/25/2008,999.5,1019.5,984.5,1011.25,25016,32335
07/28/2008,1016.5,1042.25,996.75,1012.75,32184,24943
07/29/2008,1017.25,1019.5,966.75,996.75,35185,17226
07/30/2008,999,1012.5,976.75,1006.5,29361,10521
07/31/2008,1008,1020.75,990.5,1005.25,14253,27932
08/01/2008,1004.5,1012,964.5,966.5,13343,26644
08/04/2008,956,960.75,896.5,896.5,12440,25765
08/05/2008,886.25,908,852.25,870,14550,26376
08/06/2008,868,876.25,801.25,824.5,16873,26345
08/07/2008,829.25,861,825,845.5,14870,27731
08/08/2008,846.5,856.5,780.5,788,13864,29180
08/11/2008,795.5,807.5,774.75,800.5,11152,29619
08/12/2008,806.25,828.75,788,818.5,10590,29269
08/13/2008,824.75,888.5,817.75,888.5,8259,29316
08/14/2008,895,907,844.5,876.25,11308,27135
08/15/2008,876,878,806.25,822.5,7163,26570
08/18/2008,831,892.5,830.75,890,9698,26174
08/19/2008,888.5,942.25,861,878,9677,27114
08/20/2008,885.75,920,878.75,904.75,11780,26704
08/21/2008,905.75,974.75,902,952,10202,26118
08/22/2008,952,952,919.25,932,8919,21578
08/25/2008,952.5,974,942,950.25,12715,18917
08/26/2008,948,957.5,913,948.5,9004,15187
08/27/2008,948.75,975.5,936.75,959,16168,10382
08/28/2008,959,961,925.5,943.5,12906,6791
08/29/2008,944,958.5,936.25,943.5,54220,231923
09/02/2008,921.5,924.5,874.5,918,102224,232187
09/03/2008,924.25,933.5,848.5,871,107616,232214
09/04/2008,873,880.5,851.75,854.5,75704,232585
09/05/2008,850,851.5,786.25,796.5,124602,228807
09/08/2008,817,819.25,792.75,811.5,98442,227622
09/09/2008,808.5,824.25,776.5,820.5,106976,229498
09/10/2008,814.5,826.5,794.75,797.5,73034,227915
09/11/2008,795,807.5,784.5,795.5,83281,223834
09/12/2008,798.75,842,797.5,821.5,107486,226935
09/15/2008,827.5,829.5,737.5,798.5,105662,224856
09/16/2008,788.25,798.5,729.75,743.5,124148,227737
09/17/2008,743,763.5,726.5,758.5,122597,223492
09/18/2008,755.25,771,719,735.5,105469,213879
09/19/2008,740,777.25,736.5,763,77277,210093
09/22/2008,763.75,831.75,753.5,824.5,103410,208603
09/23/2008,823.25,830.5,787.75,806.5,90004,206150
09/24/2008,811.5,827.5,797.75,806.5,76199,205649
09/25/2008,807.25,824,787.75,802.5,81560,202985
09/26/2008,803,817.25,775.25,783.5,67982,198422
09/29/2008,779,780,713.5,713.5,63271,200299
09/30/2008,697.25,715.5,658.5,664.5,121727,196175
10/01/2008,674.25,685.5,658.75,672.5,94769,195702
10/02/2008,673,678.75,611.75,623.5,113619,185365
10/03/2008,623.5,643.25,610.5,611.5,96340,178909
10/06/2008,590.5,602.5,541.5,541.5,89745,170640
10/07/2008,542.25,571,536.25,545.5,116320,163525
10/08/2008,549.5,608.5,530.5,583.5,124068,153193
10/09/2008,579.5,609.5,566.5,599.5,95188,146878
10/10/2008,571,574.5,529.5,529.5,48654,133290
10/13/2008,522.25,558.25,501,547.5,103546,130196
10/14/2008,556,577.5,512.75,515.5,101989,124002
10/15/2008,513.5,530.5,466,477.5,108313,110071
10/16/2008,469.5,494.25,444.5,486.5,113002,108646
10/17/2008,501,528.5,496,513.5,99557,107311
10/20/2008,510.25,554,509.5,548.5,101124,105084
10/21/2008,554,564,511.5,527.5,115614,98105
10/22/2008,530,590.5,477.5,478.5,88133,85283
10/23/2008,481,526.25,469.5,504,87246,84861
10/24/2008,515.25,539.75,463.75,483.25,97707,64786
10/27/2008,499,523.5,470.75,512.5,87817,50507
10/28/2008,522.5,571.5,481.5,498.25,125693,36755
10/29/2008,515.5,568.25,510,556.75,78876,24651
10/30/2008,555.25,583.5,538,553.5,49760,17254
10/31/2008,553.5,559.5,528.25,543.5,73053,160211
11/03/2008,540.25,567.5,529.75,548,75141,162880
11/04/2008,546.25,592.25,533.75,569.5,84643,164112
11/05/2008,570.5,576,513.5,514.5,96679,164841
11/06/2008,512.75,524.5,493,516.5,82752,164496
11/07/2008,515.5,536.5,511,531.5,69389,164929
11/10/2008,545.75,564.75,526.75,558.5,87825,163018
11/11/2008,553.5,556.25,508.5,526.5,76280,163778
11/12/2008,521,532.75,498.5,505.5,85116,158004
11/13/2008,500.5,523,483.25,504.5,86326,160852
11/14/2008,520,520.5,488.5,506.5,48947,157845
11/17/2008,500.5,528.5,495.5,517,72159,155479
11/18/2008,514.5,523.5,503,512.5,61865,154519
11/19/2008,513.25,531.75,503.75,507.5,66840,155017
11/20/2008,498.75,501.5,465,466.5,96332,150243
11/21/2008,461,473.25,445.75,450.5,72244,146598
11/24/2008,462.5,510.25,452,494.5,76786,145850
11/25/2008,494,503.25,481.5,493.5,65724,145874
11/26/2008,496,509.5,491.75,496.5,49039,142955
11/28/2008,499,506.25,480.5,493.5,26902,142492
12/01/2008,489.75,493.25,451.5,456.5,61169,140546
12/02/2008,452.25,467.75,436.5,437.5,86324,136363
12/03/2008,440.75,454.5,429.75,440.5,80595,132858
12/04/2008,442.75,444.5,418.5,421.5,82285,126531
12/05/2008,421.5,421.5,386.75,394,101361,118803
12/08/2008,399.75,438,399,431,84414,111888
12/09/2008,431.75,437.75,419.75,423.5,84377,105156
12/10/2008,423.5,452.5,421.25,440,87263,95324
12/11/2008,440.75,476.25,437.25,467.5,90418,93284
12/12/2008,462,474.5,438.5,464.5,96273,86729
12/15/2008,466.5,487.75,454,456.5,81488,81035
12/16/2008,456.5,473.5,450.5,469,68580,75813
12/17/2008,478.75,487.75,461.25,474.5,86732,75813
12/18/2008,470.75,487.5,465,480,44099,64662
12/19/2008,475.25,480,470,478.75,35405,58834
12/22/2008,483,505.5,472.75,497,47926,53805
12/23/2008,494.5,511.75,488.25,511.5,42302,40926
12/24/2008,510.25,528,507.25,526.25,19894,35142
12/26/2008,530.5,573.5,530.5,562.25,21277,29547
12/29/2008,564.5,586.75,540.75,549,42329,20976
12/30/2008,546,561.5,542,556.25,35206,12738
12/31/2008,553,586.75,546.25,583.25,48594,154225
01/02/2009,582.25,596.5,573.25,580.25,58957,156893
01/05/2009,582.75,594.5,568.5,590.25,75548,157991
01/06/2009,588.75,624,580,619.25,109489,161252
01/07/2009,617.25,626.25,591.75,593.25,80685,161198
01/08/2009,588.5,608.25,579.5,592.75,93144,163749
01/09/2009,597.25,643.25,596.25,639.25,101274,162346
01/12/2009,639,663.5,569.25,569.25,104854,160604
01/13/2009,563.75,595.25,563.25,574.75,82517,161645
01/14/2009,578.5,593.25,564.75,574.75,88530,159672
01/15/2009,572.25,628.25,561,597.75,132543,161756
01/16/2009,600.75,626,600.5,623.25,85832,157546
01/20/2009,622.25,640.25,580.75,595.25,101814,157386
01/21/2009,593.25,624.25,589.75,624.25,82806,156297
01/22/2009,624.5,638,599.5,615.25,91246,153805
01/23/2009,611.25,637.5,604.75,612.25,118140,154267
01/26/2009,618.75,644.75,594.75,612.25,96777,153755
01/27/2009,610.75,620.5,576.25,579.25,81612,151851
01/28/2009,582,597.25,569.25,585.75,72551,148153
01/29/2009,586.5,588,568.5,573.75,56906,145367
01/30/2009,576.5,592.75,568.25,583.25,65328,140506
02/02/2009,577.25,579.5,546.5,562.75,78746,139691
02/03/2009,562,566,537.75,549.25,91186,135708
02/04/2009,548.5,571.5,547.5,552.75,92254,130771
02/05/2009,551.25,591,549.5,583.25,80863,126675
02/06/2009,582.25,611,580,604.25,96649,123225
02/09/2009,601.25,622.25,594.75,605.25,82869,115368
02/10/2009,603.25,613.25,585.25,597.25,84859,105197
02/11/2009,591.5,599.25,579.25,581.25,86828,95381
02/12/2009,581.25,588.5,570.75,571.75,81827,87455
02/13/2009,573.25,584.75,558.25,558.75,66630,80714
02/17/2009,558,563.25,502.25,506.25,92798,76161
02/18/2009,505.25,513,488.5,490.75,90027,72753
02/19/2009,488.75,505.25,484.5,487.75,79621,62771
02/20/2009,486.25,492.5,457.25,465.75,87839,47129
02/23/2009,467.75,497.75,464,476,73765,45512
02/24/2009,473.5,484.75,468.5,484.25,39757,30858
02/25/2009,483.5,494,466.25,481.25,41558,23704
02/26/2009,481.25,492.75,461.25,472.5,100460,139544
02/27/2009,471.25,481,453,476,72744,135177
03/02/2009,470,476,442.25,448,68590,134132
03/03/2009,446.25,461,445.25,457.5,82318,134132
03/04/2009,452,482.75,451.25,472.5,69720,129491
03/05/2009,472.25,480,447,456,69061,128469
03/06/2009,456,478.75,454.5,471,61791,127611
03/09/2009,474,488,466.5,469,50698,127165
03/10/2009,467,499,465.25,481,74780,125762
03/11/2009,482,493,460.5,466,57826,122619
03/12/2009,467.25,488,463.25,486,56089,123517
03/13/2009,487,494,471.25,480.5,64528,123259
03/16/2009,473.25,522,468.75,515,95910,124670
03/17/2009,512.5,525.75,506.75,517,74041,122611
03/18/2009,517,524.75,513,519,53267,122552
03/19/2009,533.5,556.75,532.25,544.5,91583,126523
03/20/2009,541,557,539.25,556,69007,129286
03/23/2009,556.25,585.25,555.5,559.5,76475,130822
03/24/2009,560.5,574.75,552.25,571,69182,133236
03/25/2009,569,575,552,555,86827,138244
03/26/2009,554.75,566,545.25,548,66467,137268
03/27/2009,547,552.75,520,521,79941,129577
03/30/2009,521.5,528,501,508.5,70956,127320
03/31/2009,508.5,558,508.5,556,103109,129631
04/01/2009,553,563.75,547,556,65782,126611
04/02/2009,555.75,591.5,555,581,91786,126103
04/03/2009,578.25,601.5,576,599.5,70332,123559
04/06/2009,599.25,613,590.25,598,83140,120702
04/07/2009,598.75,610,591.25,593.5,97974,116266
04/08/2009,590.5,615.25,585.5,610,102116,111889
04/09/2009,609,634.75,609,611,97818,105942
04/13/2009,611,627,602.25,625.5,71496,101696
04/14/2009,623.25,647.5,619,640,109675,102314
04/15/2009,639,650.5,632.5,639,85474,96122
04/16/2009,639,663,638.5,662.5,100640,87805
04/17/2009,661.75,677,652,655,111188,82261
04/20/2009,651.25,668,621,622.5,72949,78594
04/21/2009,624.75,646.75,616.75,642,71968,68330
04/22/2009,645,655,639.25,650,40032,63675
04/23/2009,650,667.75,637.75,641.75,43145,56197
04/24/2009,639.75,650.75,633,644.25,27118,42376
04/27/2009,638,638,588.5,608.75,38496,34750
04/28/2009,611.5,621.75,592,593.5,33780,24584
04/29/2009,594,638.75,590,638,34156,16916
04/30/2009,633.25,671.5,632.5,668,132691,199287
05/01/2009,664.25,708.5,657,704,103930,205424
05/04/2009,701.5,740,698,716.5,108062,206651
05/05/2009,717,729.75,705,714,99580,207072
05/06/2009,713.75,732,710,731,85085,207845
05/07/2009,729.75,744,708,715,99754,205680
05/08/2009,714,731,711.5,724.5,70559,207345
05/11/2009,717.75,729,699.5,729,64012,208228
05/12/2009,728.75,740.5,715,730.5,82962,210067
05/13/2009,733,754,725.75,741,96723,211050
05/14/2009,741.25,761,728.75,760.5,92517,212603
05/15/2009,759,769.25,737.75,743.5,80095,212033
05/18/2009,738,761.25,726.5,759.5,70539,212230
05/19/2009,759,782.5,754,775,84935,210107
05/20/2009,774.75,802.5,773,782,101894,207527
05/21/2009,779,790.5,763,788,77541,206687
05/22/2009,787,797.75,777,779,67138,201365
05/26/2009,768.25,800.5,764,798.5,83020,200832
05/27/2009,804,813.75,790.5,800,94011,201196
05/28/2009,794.25,810.5,788.25,792,77914,199269
05/29/2009,790.25,806,788.25,797,72105,200190
06/01/2009,799,840,798.75,831.5,97966,196130
06/02/2009,831,834.75,813.5,822,71037,190232
06/03/2009,823.5,825.75,794,795,84924,182655
06/04/2009,795,845,790,843,92737,175467
06/05/2009,844,849.5,824.5,838.5,83368,174057
06/08/2009,840,852.75,829,845.5,87744,164735
06/09/2009,847,862,839.75,856.5,90915,146769
06/10/2009,853,868.5,850.5,859,99293,136967
06/11/2009,862.25,904.25,861.25,880,114543,122168
06/12/2009,881,894.75,848.5,858.5,82868,110708
06/15/2009,857,867.5,810,810,78277,104292
06/16/2009,815,832,800.5,814.25,71112,97273
06/17/2009,816,828,801,819.25,72146,90340
06/18/2009,824,839,812,826.75,57248,85443
06/19/2009,830.75,838.75,788.5,792,67108,80302
06/22/2009,797,797.5,763.5,764.5,65480,75222
06/23/2009,765.25,795,765.25,792,41210,69378
06/24/2009,792,807.5,783.5,798,42577,59888
06/25/2009,795.75,815,793,809,49306,53000
06/26/2009,808.75,822.75,807.75,814,49303,34797
06/29/2009,813,838.25,809,828,46951,16888
06/30/2009,828,839.75,799,825.25,34425,70549
07/01/2009,826,872,826,866.5,41729,71761
07/02/2009,866,877,837.5,860,26637,73072
07/06/2009,851,854,823.25,824.5,21496,72395
07/07/2009,824.5,834,754.5,759.5,53166,66021
07/08/2009,763.75,777.25,715.5,721,41713,63816
07/09/2009,725,756,705.25,753.5,33103,63075
07/10/2009,753,763.5,721,750.75,33381,60033
07/13/2009,751,760.75,708,724.5,29428,56417
07/14/2009,726,743,711.5,740.5,24695,55554
07/15/2009,743,769.75,724,726.5,28439,55843
07/16/2009,729.5,735,676.25,682,38113,52523
07/17/2009,683.25,717,683.25,715.5,20114,50013
07/20/2009,719.25,740.25,712.5,739,16789,49041
07/21/2009,740.25,746,711.25,720.5,23005,46310
07/22/2009,720.25,732.75,715.25,724.5,13178,46829
07/23/2009,727,743,724,729.5,17871,44213
07/24/2009,729.5,736.75,725.5,727,16157,36072
07/27/2009,725.25,731.75,717.25,727.25,16762,26774
07/28/2009,728.75,765.75,726.25,760.5,21474,23199
07/29/2009,759,772.75,741.75,763.5,21681,19173
07/30/2009,763.25,840.25,763.25,834.25,23737,11685
07/31/2009,832.5,850.5,832.25,849.25,14506,29620
08/03/2009,864.25,909,863.5,893.75,16492,30089
08/04/2009,892.25,899.25,877.75,888.75,10981,30610
08/05/2009,888.25,905.25,872,893.25,11434,30981
08/06/2009,893.25,897,869,884.75,8015,30157
08/07/2009,884.25,902.5,874.5,895.75,6069,29715
08/10/2009,879.25,904.75,870.25,872.75,8399,29396
08/11/2009,873.25,904.25,868.25,902.75,10678,28599
08/12/2009,900.25,918.5,879.75,897.75,11465,28124
08/13/2009,899.5,918.5,867.5,870.5,13128,27874
08/14/2009,871.5,877.5,823.5,829.75,15172,26247
08/17/2009,824.25,830.75,782.25,793.25,12975,23939
08/18/2009,793.25,807.75,782,800.75,7889,22762
08/19/2009,803.25,810.25,785,802.25,9522,21048
08/20/2009,802.25,812.5,799,804.5,10277,20965
08/21/2009,811.25,841,803.25,828.25,12429,15602
08/24/2009,841.5,885.25,841.5,885.25,12724,14717
08/25/2009,882.25,913.25,878,896.25,13501,9696
08/26/2009,897.75,906.75,885.25,895.75,6318,7671
08/27/2009,896.25,921.75,895.5,919.5,7601,5813
08/28/2009,920.5,970,916.25,941,7643,3295
08/31/2009,943,948.75,897.25,909.5,95400,247126
09/01/2009,907.25,919,880.75,885.5,90491,247399
09/02/2009,885,889,872.5,881,71009,251123
09/03/2009,883.25,892.75,859.5,871.5,94998,254992
09/04/2009,871,874,850.5,852,70396,257104
09/08/2009,846.5,873,840.5,866.5,90985,259020
09/09/2009,866,868,852.5,858.5,74850,255541
09/10/2009,856.5,865,855,856.5,58030,253307
09/11/2009,855.75,862,827.5,833,90468,256943
09/14/2009,833,840,822,839,136096,253631
09/15/2009,836.5,907.75,831.5,890,136096,254267
09/16/2009,889,890.75,858.25,880.5,92225,251466
09/17/2009,880,892.75,867.25,883,77117,248318
09/18/2009,880.5,888,866,871,58331,248936
09/21/2009,868.5,869.75,839.25,843.5,71900,249716
09/22/2009,842.5,857.25,833.25,852,76722,247821
09/23/2009,851.5,856,832,850.5,63072,246861
09/24/2009,845.5,859.75,834.5,849.5,67080,244449
09/25/2009,849,861.75,846,856,51459,240772
09/28/2009,858.75,867.25,842.75,849.5,50387,240202
09/29/2009,848.5,858.75,840.5,847,64290,237403
09/30/2009,846.75,861.25,836.5,857,81552,242251
10/01/2009,854.75,862.75,844.75,848,76084,232642
10/02/2009,847,848,815,815,105374,234254
10/05/2009,813.25,827.75,808.75,815,88871,227634
10/06/2009,814.5,851,814.25,840,105629,218679
10/07/2009,838.25,846,834.5,842,87410,206708
10/08/2009,841,872,840.75,866,125584,203082
10/09/2009,863.25,898.5,860.25,894,132235,198255
10/12/2009,898.5,930.75,895,929,123947,183127
10/13/2009,926.5,942.25,917,923,126476,169719
10/14/2009,923.25,938.75,918.25,924,96997,165264
10/15/2009,924,929,901,913,111756,164645
10/16/2009,910,926.5,904,907.5,72628,162151
10/19/2009,907.5,927.5,902.5,926.25,78976,161040
10/20/2009,926.25,934.75,909.75,912.5,97505,147691
10/21/2009,912,945,907.25,938.5,131148,134110
10/22/2009,933,939.5,924,935.5,100527,124681
10/23/2009,935,958,931,936,108072,99777
10/26/2009,939.75,949.75,911,916.5,106461,80398
10/27/2009,916.5,923.5,899.25,903.5,108434,61792
10/28/2009,902.75,908.5,889.25,898.5,82106,50441
10/29/2009,900,919.5,893.25,915.5,83811,37484
10/30/2009,911.5,914.25,892.5,901,84876,219621
11/02/2009,891.5,931,887.25,922.5,88653,221879
11/03/2009,920.5,945.5,911.5,935,104746,231720
11/04/2009,934.5,947,919.75,923.5,92374,230166
11/05/2009,919.5,923.5,895.5,896.5,99488,221972
11/06/2009,894.75,909.5,879.5,879.5,86586,222963
11/09/2009,877.25,901.5,875.75,896.5,84025,227599
11/10/2009,896.5,899.5,877,892.5,100056,228996
11/11/2009,889.75,911,888.5,896.5,72988,229720
11/12/2009,896,921,886,914.5,100349,228104
11/13/2009,913.5,933.5,908,911.5,80992,233174
11/16/2009,925.75,936.25,916,934.5,76950,236931
11/17/2009,931.5,956.25,927.5,954,84389,243899
11/18/2009,951.5,973.5,948,951.5,99039,243220
11/19/2009,951.5,973.5,940.5,963.5,89096,246003
11/20/2009,965.5,974.5,956,970.5,76373,245570
11/23/2009,972.5,991.25,962.5,966.5,93858,242699
11/24/2009,965,973.75,956.5,970.5,76488,240808
11/25/2009,970.5,980,958.5,979,84039,233096
11/27/2009,963.75,981.25,945.5,977.5,52777,232301
11/30/2009,978.75,993.75,975,985,93909,229288
12/01/2009,983,1003,977,984,88019,228770
12/02/2009,982.25,989,956.75,958.5,97073,221053
12/03/2009,959.75,975.25,957.75,971.5,83955,216024
12/04/2009,968.75,978.25,955.5,967.5,75753,211097
12/07/2009,970,986,963,977.5,91295,201652
12/08/2009,977.75,988.25,967,968.5,95941,188546
12/09/2009,968.25,976,946,953,120468,172452
12/10/2009,953,958,943.5,951.5,88961,161294
12/11/2009,952.75,965.75,944.5,959.5,96194,143687
12/14/2009,957.25,983.5,948,979.5,102437,139275
12/15/2009,979.25,993,974,979.5,89296,134200
12/16/2009,979,995,976,984,73656,129454
12/17/2009,983.25,987.75,940,946.5,107849,109716
12/18/2009,948.5,964.5,932.75,936.5,77888,98345
12/21/2009,937,944.5,924.25,925.5,60443,88201
12/22/2009,925.5,934.5,909,915.5,81698,80985
12/23/2009,915.5,926.25,914.5,925.75,40103,73885
12/24/2009,924.5,933.5,921.5,924,29932,50231
12/28/2009,924.5,958.5,921.25,953.5,48111,36695
12/29/2009,953.25,964.5,944.75,962.5,47325,27176
12/30/2009,957.5,968.25,951.25,960.75,42686,19826
12/31/2009,959.75,977.75,957.5,964.75,67411,215134
01/04/2010,966.75,991,966.25,974.25,96727,219322
01/05/2010,973.25,980.75,966.75,977.25,70402,221161
01/06/2010,975.75,984.5,967.25,975.25,71549,222779
01/07/2010,974.25,979.25,940.25,942.25,97910,223024
01/08/2010,943,945.25,929.5,938.25,81852,223400
01/11/2010,938.25,949,922,926.75,76745,225350
01/12/2010,925,929.75,885.25,894.25,123054,223864
01/13/2010,894.25,910,887.75,908.75,96459,222102
01/14/2010,909.75,910,891.5,900.25,80001,225202
01/15/2010,899.75,905,888,890.25,76864,226066
01/19/2010,890.25,900.25,879,879.75,77967,227489
01/20/2010,880,887.25,857,866.25,91082,228624
01/21/2010,866.25,875.75,864.75,870.25,63882,227819
01/22/2010,872.25,873.25,861.75,867.75,54161,225381
01/25/2010,871.25,872.25,851.5,856.75,72563,225881
01/26/2010,857.25,865.75,848.25,863.75,81769,220120
01/27/2010,862,862.75,844.75,845.25,73154,216589
01/28/2010,847.5,853.75,837.25,848,82360,216931
01/29/2010,847.75,853,829.25,830.25,85062,214916
02/01/2010,831.5,841,824.5,826,84217,211616
02/02/2010,827.5,846.25,821.5,841.75,91665,203292
02/03/2010,842.75,850.25,824.25,824.25,81861,197823
02/04/2010,827.5,832.25,816.25,830.25,92907,186848
02/05/2010,830.25,837.75,825.25,829.75,104735,177036
02/08/2010,836,856,835,845.75,95026,167105
02/09/2010,845.75,860.25,836.25,840.75,120623,151129
02/10/2010,840.25,856,835,853.75,116039,132353
02/11/2010,854.25,866.75,852.25,859.25,108012,116777
02/12/2010,858.25,864.25,842.25,861.25,80635,110038
02/16/2010,864.25,882.25,861.5,881.75,82989,103556
02/17/2010,879.75,880.25,864.25,867.75,71599,95826
02/18/2010,868.25,874,858.25,864.25,60035,86644
02/19/2010,855.75,864.75,848,861.25,50516,73569
02/22/2010,862.5,878.75,860.5,877.75,78385,56040
02/23/2010,876.25,895,868.25,868.75,90583,40283
02/24/2010,868.75,879.25,861.5,871.75,62137,21397
02/25/2010,871,873.25,851,857.75,37834,13418
02/26/2010,855.25,870.75,853.5,867.75,71838,192828
03/01/2010,872.25,874.75,860.25,869.25,67432,188150
03/02/2010,868.75,875.75,864.5,870.25,65176,190198
03/03/2010,869.75,878.25,868.75,870.25,61843,190525
03/04/2010,869.25,869.75,844,848.75,88892,194680
03/05/2010,850.75,856.25,845,849.5,66010,196388
03/08/2010,851.25,859.5,845.5,854.75,58073,195746
03/09/2010,853.75,855.25,841.75,854.25,62028,195259
03/10/2010,852.75,871,848.5,864.75,95396,194288
03/11/2010,864.75,869.5,835.75,837.25,95910,193251
03/12/2010,840,844.75,829.75,832.25,66451,195174
03/15/2010,833,840,828.5,836.75,55498,195141
03/16/2010,837.25,854.75,837.25,851.75,71579,190317
03/17/2010,850.75,869,848.75,865.75,69677,184053
03/18/2010,864.25,869.25,854,866.25,64849,183802
03/19/2010,866.25,870.75,859,868.5,45955,181470
03/22/2010,866.5,881.75,863.25,875.25,67630,183360
03/23/2010,873.5,883.25,871.5,874.75,62583,180842
03/24/2010,874.5,874.5,860,866.75,60563,178785
03/25/2010,864.75,873.25,848.75,849.25,79415,177472
03/26/2010,849.5,861.75,848.5,858.75,62101,175665
03/29/2010,859.25,884.25,858.25,874.25,96574,178213
03/30/2010,859.25,881,859.25,880.75,76370,177399
03/31/2010,878.75,883.75,837.25,847.75,131018,171923
04/01/2010,846.75,853.75,839.25,848.75,30,165407
04/05/2010,848.75,852.75,839.5,842.75,47924,161441
04/06/2010,842.75,851.75,839.5,851.25,53024,159067
04/07/2010,849.25,863.75,845.5,859.25,74371,156886
04/08/2010,857,860.5,852,853.25,64665,149627
04/09/2010,852.75,870.75,850,859,89029,135943
04/12/2010,861.25,872.25,859.5,866.75,107406,117479
04/13/2010,865,879,861,874.75,123181,102629
04/14/2010,874.75,882.75,871.75,875.75,92109,91320
04/15/2010,875.25,892.25,871,890.75,91261,90936
04/16/2010,889.75,896.5,885,892,67874,82302
04/19/2010,888.25,892,879,883.5,52032,75486
04/20/2010,884.25,894.5,884.25,890.75,39834,68584
04/21/2010,891.75,911.75,889.75,902.25,48564,61247
04/22/2010,901.75,911.75,897.75,911,34834,57358
04/23/2010,909,913.25,902.75,906.75,32219,47599
04/26/2010,902.75,916.25,902,905.5,42125,39939
04/27/2010,904.5,907.75,888.25,889.5,37245,34362
04/28/2010,888.75,898.75,884.25,889.5,43069,25191
04/29/2010,889.75,902,889.5,892.5,35022,15630
04/30/2010,892,898.75,888.5,895.5,62646,242930
05/03/2010,895.5,899.25,880.5,883,72771,241385
05/04/2010,882.5,887,870.5,883.5,87682,243090
05/05/2010,883.25,889.25,872.5,874.5,74030,239297
05/06/2010,874.5,878.75,846.25,850.5,113409,241142
05/07/2010,850.5,861,845,856.5,78489,229120
05/10/2010,861.5,865.5,855.75,857.5,53751,229517
05/11/2010,857.5,865.5,849.75,862.5,64476,231432
05/12/2010,861.75,872.5,856,862,83467,227680
05/13/2010,860,866,856,861,48237,226064
05/14/2010,859.75,862.5,847.75,850,59375,226755
05/17/2010,850.5,851.5,834,837.5,62149,228055
05/18/2010,839.5,846,832.5,836,59875,233900
05/19/2010,835,845,832.25,835,77434,228320
05/20/2010,838,844.25,827.5,840.5,80994,228433
05/21/2010,841.25,847,834.5,837.5,64210,221247
05/24/2010,837.5,849,835.5,837,60987,219993
05/25/2010,835.25,837.5,824,827,59077,220712
05/26/2010,830.75,836.5,829.5,834.5,51696,216503
05/27/2010,833.25,850.25,832.5,848.25,65148,211687
05/28/2010,848.25,852.5,833,834.25,68360,215408
06/01/2010,835.75,840.25,827,828.5,57229,210708
06/02/2010,828,833.25,827,829,47760,209165
06/03/2010,830.5,854.5,830,851.5,87817,202117
06/04/2010,851.5,854.75,828,831.5,78812,200117
06/07/2010,830.5,835.5,824.75,831.5,71789,189486
06/08/2010,830,834,822.5,827.5,77801,180828
06/09/2010,826.25,848.25,822.75,840,108439,162034
06/10/2010,839.25,848.5,827,831.5,93353,148126
06/11/2010,830.25,843.5,827,842.75,65189,137601
06/14/2010,841.5,855.25,841.25,848,69139,124118
06/15/2010,846.25,858.25,843.75,846,58688,115854
06/16/2010,846,858.25,845.5,854.25,47071,110869
06/17/2010,853.5,860.5,847.5,848.5,53904,105437
06/18/2010,850,857.75,849,857.5,48574,97395
06/21/2010,861.75,868.5,855.25,859.75,48323,88723
06/22/2010,859.75,866.5,858.25,862,37116,80091
06/23/2010,860.75,862.75,853,854.5,44664,75659
06/24/2010,854.5,861.5,851.75,852,36751,69574
06/25/2010,852.5,857.25,851.5,853.5,33554,49822
06/28/2010,854.75,857.5,849.75,851.5,48179,27030
06/29/2010,854,857.5,842.5,843.75,36315,15239
06/30/2010,843.75,866.25,839.75,843.25,31645,68059
07/01/2010,844.25,850.75,838.5,849.25,20540,68832
07/02/2010,847.75,860.75,847,856.75,21639,68832
07/06/2010,854.25,870.25,850.75,852.75,26931,67568
07/07/2010,852.75,884.25,852.75,880,34438,65787
07/08/2010,878.25,905.25,874.5,895.25,37403,66306
07/09/2010,892.75,910,890.5,905.5,31106,65636
07/12/2010,903.25,921.25,898.5,910,44928,66207
07/13/2010,908,917,905.25,907.25,39154,66900
07/14/2010,906.25,916.5,905.25,909.75,29398,67517
07/15/2010,908,934,901.25,931.25,36600,65864
07/16/2010,930.25,939.25,925.25,931.75,22257,63245
07/19/2010,919.5,934.5,915.75,920.25,26417,56289
07/20/2010,919,926.5,910.75,924,20147,54397
07/21/2010,924.25,932.25,919.75,927.5,19617,51222
07/22/2010,925.75,938.25,921,928.25,24284,47467
07/23/2010,927.5,934.25,924.25,929.25,16530,39503
07/26/2010,926.25,927.75,906.5,910.5,23565,36025
07/27/2010,909.75,917.25,906.75,910.25,24867,27473
07/28/2010,910.25,927.25,910,922.75,26787,19386
07/29/2010,924.75,940.75,923.75,939,24245,12110
07/30/2010,938.75,961.25,938.75,958.25,14680,24795
08/02/2010,957.75,983.25,954.75,965.5,11973,24395
08/03/2010,963.5,969.75,952.25,969,11483,23850
08/04/2010,967.25,981,965,975.5,11830,22754
08/05/2010,974,1000.75,963.25,981,15738,21188
08/06/2010,980,987.5,971.5,985.25,9301,20826
08/09/2010,984,995.75,979,980.75,11698,20901
08/10/2010,979.75,980.5,965.75,967.5,8451,18605
08/11/2010,966.25,974.25,959.25,962.75,9059,18411
08/12/2010,962.25,983.75,958.25,972.25,7785,17988
08/13/2010,973.25,990.25,973.25,989.75,6509,17611
08/16/2010,988.5,996.5,977.5,980.25,5877,18143
08/17/2010,975.75,994,975.75,991.5,8048,18517
08/18/2010,991,995.25,972.5,981.5,7520,18171
08/19/2010,981.25,990,958.75,963,9681,17892
08/20/2010,963.25,965.5,952,955.5,4686,17161
08/23/2010,955.25,962.75,949.25,953.25,7370,15928
08/24/2010,953.25,956,941.25,945.75,8683,14516
08/25/2010,945.5,952,940.5,946.25,8004,13761
08/26/2010,946.75,961.75,946.75,959.25,13174,13852
08/27/2010,959.5,971,959.5,968.25,12416,9013
08/30/2010,970.5,975.25,962.25,964.25,7947,5091
08/31/2010,960.75,968.75,948.5,951.75,73228,304142
09/01/2010,951,959.25,945.75,947.25,64083,302817
09/02/2010,949,952.25,942.5,950.75,56500,296670
09/03/2010,951.75,983,950.75,976.75,87624,302495
09/07/2010,976.75,995.25,970.5,993.75,76852,306918
09/08/2010,992.25,998.75,986.75,990.5,67715,305756
09/09/2010,991.75,994.75,975.5,987.75,53623,307946
09/10/2010,986.75,989.25,971.75,972.75,70997,306022
09/13/2010,972.5,982.75,964.5,976.25,58815,303113
09/14/2010,976.25,984,966.75,977.25,70449,301171
09/15/2010,976.75,986.75,976,984.25,57340,297046
09/16/2010,984.75,988.25,974.75,978,53363,295286
09/17/2010,978.5,1013.75,978.5,1010.75,108643,302912
09/20/2010,1010.75,1041.25,1010,1026.25,110019,297797
09/21/2010,1025.5,1035.5,1020.75,1021.75,81117,299556
09/22/2010,1021.75,1034.5,1021.25,1030.25,68667,297721
09/23/2010,1032.75,1040,1021.25,1035.25,77455,302406
09/24/2010,1034.75,1070,1031.75,1067.75,114040,301415
09/27/2010,1067.75,1085.75,1063.75,1070.25,99884,298435
09/28/2010,1068.75,1077.25,1047.25,1051.75,81866,300827
09/29/2010,1049.75,1052,1025.25,1040.75,104151,300679
09/30/2010,1040.5,1051.5,1024,1048.5,105038,298604
10/01/2010,1047.25,1048.25,995.25,998.75,157685,288270
10/04/2010,996.75,1003.25,983.75,995.75,114014,280335
10/05/2010,995.5,1019.5,991.5,1013.5,96028,270986
10/06/2010,1011.75,1017,1003.25,1003.75,68872,265081
10/07/2010,1003.5,1016.25,1002.75,1006.75,106692,250564
10/08/2010,1005.75,1076.75,1003.75,1076.75,51463,242930
10/11/2010,1096.75,1130.5,1092.5,1094.25,205354,224493
10/12/2010,1095.75,1127.5,1095.75,1120.25,140947,209133
10/13/2010,1119.25,1136.25,1113.75,1118.25,115964,186132
10/14/2010,1118.25,1136.25,1117.75,1130.25,115964,186132
10/15/2010,1130.75,1146,1125.25,1126.75,98889,179329
10/18/2010,1123.75,1129.75,1116.75,1125.75,109140,169505
10/19/2010,1126,1136.75,1107.25,1121.75,122594,160790
10/20/2010,1119.75,1155.75,1115.5,1153.75,129209,147233
10/21/2010,1153.75,1165.25,1143.25,1143.25,118179,139748
10/22/2010,1144.75,1154.25,1138.75,1141.25,109086,104203
10/25/2010,1144.25,1165.25,1140.75,1159.5,123174,87242
10/26/2010,1158.75,1165.75,1150.25,1160.75,97376,64967
10/27/2010,1163.5,1170.75,1140.75,1165.5,98133,45157
10/28/2010,1164.5,1178.5,1159.75,1166.75,87273,29594
10/29/2010,1165.75,1168.75,1155.75,1166.75,84924,324044
11/01/2010,1170.75,1177,1159.25,1165.75,75222,322910
11/02/2010,1166.25,1173.25,1161.25,1164.75,68784,318764
11/03/2010,1166,1171.75,1153,1168.25,77763,319447
11/04/2010,1170.25,1209.75,1169.25,1205.5,99838,320881
11/05/2010,1205.75,1220.75,1202,1214.75,99838,320206
11/08/2010,1214.75,1220.25,1204.75,1205.5,68448,320037
11/09/2010,1205.75,1275.5,1200.25,1259.75,176882,315351
11/10/2010,1257.75,1261.5,1245.25,1250.25,97251,312763
11/11/2010,1250.75,1274.25,1248.25,1269.75,91381,314851
11/12/2010,1273,1279.25,1199.75,1199.75,158446,317648
11/15/2010,1196.75,1238.25,1183,1217.25,122807,307912
11/16/2010,1217,1220.5,1147.25,1150.5,154393,294970
11/17/2010,1152,1163.25,1106,1135.75,130907,287652
11/18/2010,1139.5,1176.25,1124.5,1172.75,92815,286508
11/19/2010,1174.75,1186.75,1130.75,1132.25,109606,283046
11/22/2010,1126.75,1153.75,1120.75,1152.25,109152,276573
11/23/2010,1155.75,1177.25,1132.25,1169.75,109152,276573
11/24/2010,1172,1189,1167.75,1185.75,73060,272357
11/26/2010,1188,1193,1166.5,1169.25,45484,268543
11/29/2010,1169.25,1179.25,1157.25,1165.75,79168,263752
11/30/2010,1168.75,1178,1158.5,1173.75,70192,260015
12/01/2010,1173.75,1214.75,1171,1213.75,100564,256855
12/02/2010,1212.75,1217.75,1204.5,1210.5,87542,249326
12/03/2010,1208.75,1232.25,1204.75,1231,113968,243721
12/06/2010,1234.75,1237.5,1211,1219.25,107989,232251
12/07/2010,1219.25,1234,1213,1216.25,121753,215966
12/08/2010,1213.75,1227.25,1197.25,1226.75,112131,200913
12/09/2010,1226.75,1229.75,1209,1212.25,78572,186814
12/10/2010,1214,1219.25,1198.5,1203.75,102141,180575
12/13/2010,1200.25,1235.5,1187.75,1233.25,106042,168933
12/14/2010,1230.75,1242,1223.25,1226.75,91214,156757
12/15/2010,1223.75,1245.5,1221.5,1227.25,132344,143895
12/16/2010,1226.25,1234.5,1215.75,1219.75,96341,132093
12/17/2010,1219.5,1230.75,1214.25,1229.5,83684,120686
12/20/2010,1233.5,1248.75,1226.25,1246,88360,112050
12/21/2010,1246,1258.75,1242.25,1257,84123,102644
12/22/2010,1255.25,1263.75,1248.25,1259.5,69733,89753
12/23/2010,1260,1285.75,1258.75,1280.25,65471,77834
12/27/2010,1271.75,1309,1270,1303.75,45949,61688
12/28/2010,1303.75,1316,1302.75,1306.5,52754,45017
12/29/2010,1304.75,1308.25,1294.25,1296.75,50413,30271
12/30/2010,1296.75,1304.75,1290.25,1296.75,24732,22422
12/31/2010,1298,1324.75,1296.75,1323.75,60405,309392
01/03/2011,1316.75,1329.75,1295.75,1299.75,93436,306330
01/04/2011,1299,1311.25,1278.25,1290.25,107465,302760
01/05/2011,1292.75,1315.75,1282.75,1314.25,102637,306514
01/06/2011,1313.25,1319.5,1296.75,1298.75,96307,301304
01/07/2011,1297.5,1303.25,1281,1285.75,90450,298719
01/10/2011,1288.75,1315.25,1286.75,1301.25,87030,301291
01/11/2011,1302.75,1309.25,1276,1277.75,96791,295646
01/12/2011,1280.25,1347.75,1279.75,1335.75,137068,296519
01/13/2011,1339.5,1353.25,1333.75,1336.75,114472,295976
01/14/2011,1339.25,1350.25,1325.75,1343.25,76245,294669
01/18/2011,1333,1350.75,1329,1334,93778,296252
01/19/2011,1337.25,1352.5,1323,1332.25,122583,292385
01/20/2011,1333.75,1341.75,1304.25,1335,111340,288046
01/21/2011,1336.5,1347.75,1325.75,1333,111994,281191
01/24/2011,1333.25,1347.25,1317.5,1325.25,87474,274970
01/25/2011,1325,1328.75,1291,1295.25,122405,265998
01/26/2011,1296.25,1311.75,1285,1306.25,83339,265417
01/27/2011,1310,1321.75,1298.75,1320.25,83207,262961
01/28/2011,1322.25,1344,1313.25,1318.75,135660,256488
01/31/2011,1316,1334.25,1315.25,1333.75,80125,254993
02/01/2011,1334.25,1361.25,1329,1358.75,119431,255615
02/02/2011,1360.25,1372.75,1354.25,1364.75,82257,252127
02/03/2011,1366.75,1373.25,1354.75,1356.25,85852,248268
02/04/2011,1359.25,1363.5,1343,1354.25,78364,245545
02/07/2011,1358.75,1364.5,1342,1345.25,89659,229637
02/08/2011,1345.75,1357.75,1334.75,1355,110561,217554
02/09/2011,1357.75,1376.5,1355.75,1371.75,120796,201945
02/10/2011,1372,1375.75,1350.75,1353.75,112316,188811
02/11/2011,1353.75,1363,1331,1336.75,137725,172964
02/14/2011,1339.75,1345.5,1320.75,1323.5,119509,162065
02/15/2011,1323.75,1330,1285.5,1288.75,144806,152538
02/16/2011,1289.75,1296.75,1277.75,1286.75,121591,141696
02/17/2011,1286.75,1327.75,1286.75,1325.25,130312,129240
02/18/2011,1327.25,1330.75,1282.25,1288.75,119679,94698
02/22/2011,1299.75,1306.5,1218.75,1218.75,135942,65856
02/23/2011,1217.75,1242.75,1205.5,1240.75,87718,52160
02/24/2011,1242.25,1246.5,1219.75,1239,55507,38877
02/25/2011,1239,1309.25,1232.75,1286.25,47405,25215
02/28/2011,1289.25,1291.5,1269,1276,87004,250970
03/01/2011,1279.25,1287.75,1265,1286.5,99096,252550
03/02/2011,1285.75,1310.25,1283.25,1305.5,114792,253030
03/03/2011,1301.75,1325.75,1295.75,1323.25,77975,253400
03/04/2011,1321.5,1335.75,1307,1325.25,91264,255751
03/07/2011,1323.25,1330.25,1295.75,1306.25,88038,256182
03/08/2011,1307,1307.25,1285.25,1293.25,92009,256073
03/09/2011,1293.25,1295,1258.5,1260.25,106263,253836
03/10/2011,1261.75,1280.25,1233,1266.75,115019,253141
03/11/2011,1264.75,1270.75,1216.25,1245.75,95303,252069
03/14/2011,1247.25,1253.75,1228.75,1251.25,72096,249272
03/15/2011,1253.25,1257.25,1181.25,1181.25,160944,249684
03/16/2011,1184.75,1219.25,1184.75,1198.25,115627,248411
03/17/2011,1198,1258,1196.5,1246.5,105300,238120
03/18/2011,1247.5,1297,1234,1273.75,124866,234566
03/21/2011,1280.5,1288,1262.75,1274.25,89426,231906
03/22/2011,1274.75,1277.25,1255.25,1276.75,63138,233171
03/23/2011,1278.25,1283.25,1261.25,1262.5,62385,232232
03/24/2011,1261.25,1269.25,1249.25,1265.75,88608,232289
03/25/2011,1267.75,1279,1264.5,1269.5,72510,229365
03/28/2011,1271.25,1280.25,1258.25,1259.75,61244,226641
03/29/2011,1256.5,1280.25,1252.25,1272.75,80620,226137
03/30/2011,1273.25,1285.75,1267,1283.25,74995,223552
03/31/2011,1284.25,1343.25,1279.75,1321.5,108576,220942
04/01/2011,1322.75,1327.75,1297.75,1305,113003,217833
04/04/2011,1304.75,1314,1290.25,1295.25,93610,210823
04/05/2011,1295.75,1301,1277.75,1284.5,86278,202594
04/06/2011,1285.25,1299.5,1284,1287.75,88358,197314
04/07/2011,1287.25,1294.5,1271.75,1274.75,111295,182926
04/08/2011,1274.25,1305.25,1273.75,1303.5,111015,181968
04/11/2011,1306.75,1317.75,1275.25,1279.75,114512,166185
04/12/2011,1280.25,1281.5,1229.5,1241,140396,153590
04/13/2011,1243.75,1260.25,1239.5,1244.75,96885,143609
04/14/2011,1246.5,1249,1227.75,1242.25,79709,140009
04/15/2011,1244,1249.75,1233.5,1243,73463,134438
04/18/2011,1243,1261.75,1232,1255.5,83080,124182
04/19/2011,1255.75,1260.25,1247.75,1253.25,74374,119321
04/20/2011,1252.5,1284.5,1252,1269,71712,111302
04/21/2011,1268.25,1293.25,1263,1291.75,73226,89672
04/25/2011,1292,1302.5,1283.25,1300.75,63654,69699
04/26/2011,1300.25,1301.25,1283,1294,59906,54648
04/27/2011,1294,1301.5,1272.75,1289.25,53492,38180
04/28/2011,1290.5,1304.75,1245.5,1261.5,54743,19823
04/29/2011,1260,1303,1253.5,1302,98579,265308
05/02/2011,1299,1310.5,1289.25,1301,71429,267432
05/03/2011,1301.25,1305.5,1263.25,1271.75,89294,268348
05/04/2011,1271.75,1275.5,1255.25,1260,69726,267399
05/05/2011,1260.25,1269.5,1218,1229.75,105676,262686
05/06/2011,1230.25,1249,1214.5,1234,103851,262381
05/09/2011,1235.75,1250,1231.25,1243,59154,258595
05/10/2011,1243,1261,1240,1246,78485,253211
05/11/2011,1246,1251.5,1221.5,1239.75,93992,252396
05/12/2011,1237,1267.75,1221.5,1250.75,90636,250534
05/13/2011,1252.25,1261,1229.75,1237.5,84353,247184
05/16/2011,1238,1252,1230.5,1234.5,68277,245178
05/17/2011,1232.75,1250.75,1220.25,1249,103046,242953
05/18/2011,1248.75,1296,1248.75,1287.5,118262,243089
05/19/2011,1285,1297,1277.25,1287.5,80605,244067
05/20/2011,1285.25,1304,1273,1288.25,85706,245957
05/23/2011,1294,1301,1274,1281.75,75480,241864
05/24/2011,1281.75,1297,1273.75,1280.25,81161,237781
05/25/2011,1281,1295,1280.5,1285,68753,239387
05/26/2011,1286,1306.25,1285,1292.75,91456,242846
05/27/2011,1295.75,1302.25,1284,1287.75,66398,239645
05/31/2011,1279.5,1299.25,1274.5,1284,86334,237055
06/01/2011,1285.5,1298,1278,1294.25,81193,237291
06/02/2011,1294,1319.5,1291.75,1315,108926,242113
06/03/2011,1314.75,1327.5,1312.5,1322.5,79159,244360
06/06/2011,1323.75,1326.25,1290,1291.25,99425,230306
06/07/2011,1290.75,1302.75,1288.25,1302,108072,212093
06/08/2011,1300.25,1325,1293,1309.5,115628,198394
06/09/2011,1308,1321.25,1294.25,1301.75,111737,180781
06/10/2011,1304.25,1305.5,1285.25,1295.25,97627,164657
06/13/2011,1293.25,1298.5,1286.5,1290.75,77738,155198
06/14/2011,1290.25,1295,1261.5,1276,101593,147761
06/15/2011,1276,1283.5,1262.5,1276,94166,137151
06/16/2011,1278.25,1281,1256,1258.5,85809,130601
06/17/2011,1258.5,1265.25,1238.5,1241,84043,122504
06/20/2011,1242.75,1254,1239.75,1243.75,57969,119222
06/21/2011,1246.25,1262.75,1245.75,1256.75,51448,110344
06/22/2011,1256.75,1259.75,1228.5,1238.25,78446,102439
06/23/2011,1239.25,1241.25,1200.75,1225.75,68283,94690
06/24/2011,1226.5,1236.75,1219.5,1228.25,79696,92358
06/27/2011,1226.25,1238.75,1218,1237.75,69586,45793
06/28/2011,1242,1254.25,1236,1238.75,48313,26390
06/29/2011,1239.5,1258,1234.5,1242.25,41246,15548
06/30/2011,1242.75,1249.75,1202,1214.25,22903,66964
07/01/2011,1216.5,1236.5,1214.25,1227.5,23331,66754
07/05/2011,1233.5,1244.5,1226.75,1237,17407,64233
07/06/2011,1234.25,1241.75,1225.25,1237,16433,65610
07/07/2011,1235.75,1259.5,1235.75,1255.5,22373,65658
07/08/2011,1254.75,1265.25,1250.25,1261.5,18096,64561
07/11/2011,1264.75,1271.5,1252.75,1261.25,18740,64867
07/12/2011,1262,1278.75,1249,1270.25,29651,62034
07/13/2011,1268.25,1297.25,1267.75,1289.5,26088,58982
07/14/2011,1289.25,1302,1288.75,1296.75,18414,59429
07/15/2011,1296.75,1311.75,1291.25,1300.5,20379,58239
07/18/2011,1300.5,1306.5,1284.75,1300.25,15691,58156
07/19/2011,1303.75,1322.75,1290.25,1294,24180,55723
07/20/2011,1294.5,1305.5,1287.75,1293,22501,53209
07/21/2011,1292.5,1301,1284.5,1295,25611,49398
07/22/2011,1294.5,1303.25,1289.5,1295,25749,43604
07/25/2011,1284,1286.25,1266.25,1280.25,27768,33648
07/26/2011,1281,1298.75,1277.75,1297.75,31675,25958
07/27/2011,1297.75,1302.75,1283.25,1290.5,29578,20138
07/28/2011,1288,1294.75,1281.75,1282.5,29584,11116
07/29/2011,1282.5,1288.75,1262.5,1268.25,86267,307960
08/01/2011,1270,1285,1266.25,1273,69571,307210
08/02/2011,1275.75,1295.75,1261.75,1290.75,100936,303288
08/03/2011,1289.5,1293.25,1275,1284,66366,298669
08/04/2011,1282,1283.5,1250.25,1256.25,110820,301101
08/05/2011,1249,1256,1232,1247,113987,296730
08/08/2011,1231,1241,1217.5,1222.5,99626,290138
08/09/2011,1217.75,1233.75,1193,1210.75,125560,289947
08/10/2011,1214.75,1229.5,1204.75,1212.5,97498,292386
08/11/2011,1207.25,1266,1206.25,1242.75,128160,298592
08/12/2011,1246,1254.75,1237,1245.75,69613,297538
08/15/2011,1249,1262.75,1249,1262.25,59852,294916
08/16/2011,1261.5,1265.5,1252.25,1260.5,71430,292761
08/17/2011,1261,1282,1257.75,1277.75,93652,296619
08/18/2011,1277.75,1280,1256,1272,71621,296044
08/19/2011,1270,1286,1259.5,1279.5,72464,297065
08/22/2011,1286.5,1299.5,1282,1296.25,79449,298672
08/23/2011,1299.5,1311,1296.25,1308.25,114581,307623
08/24/2011,1309,1314.25,1299,1304.5,107996,312809
08/25/2011,1303,1308.75,1295,1303.75,78112,315488
08/26/2011,1302,1337,1297.25,1334.5,134254,329101
08/29/2011,1332.5,1365,1331.25,1358,119594,335744
08/30/2011,1361,1369.5,1348,1368,122124,346193
08/31/2011,1366,1376,1358.5,1368.5,109499,353663
09/01/2011,1366,1368,1343,1345.5,132626,359995
09/02/2011,1351,1363,1346,1356.75,104266,362276
09/06/2011,1344.5,1345.5,1319,1333.5,120343,354841
09/07/2011,1334,1345.75,1323.5,1331.75,106698,352807
09/08/2011,1331.75,1336.5,1321,1329.25,97634,347105
09/09/2011,1328,1340,1323.75,1337.75,89327,348038
09/12/2011,1343,1343.25,1299.5,1307,138734,345230
09/13/2011,1308.5,1313,1293,1302.75,112506,341897
09/14/2011,1304.5,1307.5,1288.25,1293.75,90183,340700
09/15/2011,1295.75,1298,1267.5,1269.75,139562,328637
09/16/2011,1269.75,1279.75,1261,1266.5,101023,324284
09/19/2011,1267.25,1268.5,1237,1247,119166,317206
09/20/2011,1252,1261.25,1246.25,1249,93484,308929
09/21/2011,1248,1256.25,1231,1231.5,120377,305829
09/22/2011,1230,1230.5,1192,1194,161224,302264
09/23/2011,1197,1200.25,1161,1169,146461,297295
09/26/2011,1176.25,1178.25,1137,1170.75,141110,291906
09/27/2011,1173.25,1189.75,1170,1174,112498,288052
09/28/2011,1171.5,1172.25,1132.25,1134.5,153818,279600
09/29/2011,1133.75,1149,1120.25,1141,137133,270304
09/30/2011,1142,1149.75,1086,1090,192883,264832
10/03/2011,1087.25,1100.75,1073,1088.5,141449,261059
10/04/2011,1085.5,1090,1063,1071,160218,255798
10/05/2011,1075.5,1085,1072,1074.75,126647,247737
10/06/2011,1076,1093.75,1069.5,1074.75,113464,242482
10/07/2011,1074.25,1081,1063.25,1069.25,118950,233439
10/10/2011,1069.25,1104,1069.25,1088.5,148259,224736
10/11/2011,1091,1156.5,1085.5,1146.5,243131,211126
10/12/2011,1145,1157.75,1122.5,1150.5,189238,203588
10/13/2011,1148.75,1169,1141.25,1168,180233,192199
10/14/2011,1169,1186.75,1160,1181,154116,179946
10/17/2011,1180,1183,1161,1164,111271,176299
10/18/2011,1164,1164,1137.5,1161.75,147779,172072
10/19/2011,1161.75,1170,1134,1136,141052,167302
10/20/2011,1136,1137.25,1112.5,1136,145646,160159
10/21/2011,1136,1156.75,1122.5,1123.25,172929,156202
10/24/2011,1123,1150.75,1120.5,1137.75,99778,99274
10/25/2011,1137,1147,1128.5,1136.5,103812,73073
10/26/2011,1134.25,1144.5,1121,1121.5,93403,51313
10/27/2011,1122.5,1154,1121.5,1146,96804,34520
10/28/2011,1146,1152.75,1126.25,1128,69013,19404
10/31/2011,1129,1131,1105.5,1119.25,100090,241764
11/01/2011,1117.75,1125,1092,1104.5,101883,243374
11/02/2011,1103.75,1120.5,1098.5,1104.75,63208,244677
11/03/2011,1102.75,1133.5,1102.75,1129.25,111255,243157
11/04/2011,1128.75,1133,1120.75,1123,59001,240806
11/07/2011,1122.75,1125,1100,1103.75,84870,242060
11/08/2011,1105.25,1119.25,1101.75,1107,68906,238854
11/09/2011,1107.5,1114,1085.25,1087.5,96136,239191
11/10/2011,1086.5,1093.25,1069,1069.5,96644,243311
11/11/2011,1070,1083,1070,1077.5,63947,240549
11/14/2011,1080,1095,1079,1080.25,67925,241264
11/15/2011,1080.25,1108.25,1080.25,1102.25,112669,241894
11/16/2011,1101.75,1105,1084.75,1089.75,85911,237947
11/17/2011,1088.75,1094,1064,1070.25,99484,239368
11/18/2011,1072,1079.5,1054.75,1070.25,81760,236682
11/21/2011,1073,1076.25,1047,1050,84219,236630
11/22/2011,1049.5,1057.75,1043,1055,96590,234481
11/23/2011,1057,1060.5,1022.5,1024.5,109881,225683
11/25/2011,1022.5,1027.75,1004.75,1008.5,70938,223251
11/28/2011,1016.5,1029.25,1016,1023,85002,218885
11/29/2011,1026.25,1040.5,1017,1027,95258,219419
11/30/2011,1024.75,1048,1013.5,1033.25,114768,212229
12/01/2011,1035.25,1045.75,1018.25,1030,110277,207448
12/02/2011,1032.25,1046.5,1030.25,1037.75,86445,206030
12/05/2011,1042,1050.5,1024,1028.25,88752,201222
12/06/2011,1028,1033.75,1022,1031.5,82019,198236
12/07/2011,1032.5,1039,1025.75,1033,88796,192039
12/08/2011,1033.5,1038.5,1023,1034.5,115642,185968
12/09/2011,1033,1035.5,1002.25,1009,154898,181819
12/12/2011,1010,1017,997,1014,109597,167379
12/13/2011,1014,1029,1008.25,1020.5,107292,155259
12/14/2011,1017.25,1021.25,996.25,1002,130074,143443
12/15/2011,1002.75,1016,1002.25,1013.75,85020,132975
12/16/2011,1014.25,1034,1013.5,1032,99647,121254
12/19/2011,1039.25,1050.75,1033.75,1039,77637,117619
12/20/2011,1039,1051.75,1037.5,1046.5,82124,102427
12/21/2011,1046.5,1061,1034.25,1055.75,79410,90849
12/22/2011,1054.25,1070,1046.25,1064.25,76744,77345
12/23/2011,1062.75,1069.25,1058.5,1065,38893,65703
12/27/2011,1074.75,1108,1074.75,1101.75,72938,41657
12/28/2011,1098.25,1111,1085.75,1100.25,63730,26483
12/29/2011,1098.75,1103.75,1085.5,1089.5,46741,15596
12/30/2011,1088.25,1108.25,1086.75,1100.25,69993,203210
01/03/2012,1125.5,1137.25,1115.75,1120,95517,203181
01/04/2012,1120,1128.25,1113,1122.5,92071,205324
01/05/2012,1122.5,1126.25,1098.5,1101.5,88973,204707
01/06/2012,1099.75,1112.25,1086,1089,79425,204773
01/09/2012,1087.5,1127.5,1087,1125.5,111715,201886
01/10/2012,1123.25,1129.5,1113,1124.5,94553,202893
01/11/2012,1120.5,1124.5,1093,1095.5,103990,206542
01/12/2012,1095,1106,1042.5,1075,143179,206841
01/13/2012,1074.5,1087,1050,1050.75,127505,204463
01/17/2012,1055.5,1079.5,1055.25,1076,102904,202298
01/18/2012,1075,1079.75,1064.75,1076,108813,202648
01/19/2012,1076.5,1090.5,1074,1089.5,101302,200580
01/20/2012,1090,1096.5,1075.5,1079.5,87860,201488
01/23/2012,1086.5,1111.5,1084.5,1110,98348,196689
01/24/2012,1106.25,1122,1096.25,1112.5,102469,195404
01/25/2012,1111.75,1118.75,1101,1106,81822,192081
01/26/2012,1106,1123.5,1105.75,1115.25,84528,189612
01/27/2012,1114.25,1118.25,1107.5,1111.5,60554,186896
01/30/2012,1106.75,1111,1077,1077.75,110514,196170
01/31/2012,1079.25,1096.5,1076.75,1091.5,109498,193472
02/01/2012,1094.5,1111.5,1094.5,1107.75,103352,190463
02/02/2012,1106,1117.5,1098.75,1109.5,96532,187197
02/03/2012,1109.5,1129,1106.5,1125,101505,181222
02/06/2012,1123.25,1136.5,1123.25,1125.5,106641,176766
02/07/2012,1124.5,1132,1119.5,1124.5,97375,166350
02/08/2012,1122.75,1137.25,1115.25,1124,103893,157520
02/09/2012,1122,1140,1115.25,1120,133129,149155
02/10/2012,1121.75,1123.25,1107.5,1121.5,95447,144323
02/13/2012,1130.5,1147.5,1124.5,1144.5,143518,139649
02/14/2012,1144.5,1154.25,1138,1147.5,121808,135174
02/15/2012,1147.25,1161.5,1141.5,1153.5,121999,125000
02/16/2012,1153,1157,1138.75,1150.75,108157,117274
02/17/2012,1150.5,1165.75,1148.75,1160,88310,109997
02/21/2012,1163.5,1168.5,1152.5,1163.5,98178,98151
02/22/2012,1160.25,1165,1154,1164.75,94449,86690
02/23/2012,1163.5,1172.5,1159,1169.25,108306,71937
02/24/2012,1169,1177.25,1164.5,1171.5,106390,49685
02/27/2012,1170.5,1187.5,1169,1186.25,73387,30025
02/28/2012,1184,1199.5,1184,1197.75,53192,20142
02/29/2012,1196.25,1209.5,1193.25,1205.25,116965,248076
03/01/2012,1200.75,1209,1191.5,1207.75,105942,248246
03/02/2012,1206.75,1218.25,1201.5,1218.25,106708,251451
03/05/2012,1215.25,1221.75,1208.25,1210.25,92869,252787
03/06/2012,1209.25,1221.5,1200.5,1220.5,131513,258251
03/07/2012,1219.25,1224.25,1209.25,1212,96798,251358
03/08/2012,1212.25,1224.25,1209.25,1223.75,101588,250616
03/09/2012,1222.25,1240.75,1215.5,1223,157259,251766
03/12/2012,1223.25,1227,1217.25,1219.75,85710,253327
03/13/2012,1218.25,1240,1216.5,1234,104890,258756
03/14/2012,1234.25,1246,1231.75,1235.5,99569,260305
03/15/2012,1237.5,1255.25,1237.25,1254.25,99612,263121
03/16/2012,1253.75,1262.75,1248.75,1259.25,96440,257281
03/19/2012,1259.5,1263.25,1247.75,1251.75,76048,259671
03/20/2012,1252.25,1253.25,1227,1230.25,117640,253838
03/21/2012,1230.25,1243.25,1230,1240.25,89731,253390
03/22/2012,1240.25,1245.25,1223.75,1234.75,97000,249632
03/23/2012,1235.5,1254.75,1234.75,1251,93950,252422
03/26/2012,1251,1273.75,1249.25,1264.75,109894,254340
03/27/2012,1265,1272.5,1254,1255,122644,248157
03/28/2012,1256,1264.25,1249.25,1252.75,91500,243552
03/29/2012,1254.25,1261.75,1236.25,1240.75,126649,236168
03/30/2012,1240.75,1301.25,1238.75,1288.25,157501,236550
04/02/2012,1292.25,1319,1291.75,1306.25,136790,231089
04/03/2012,1306.25,1319.5,1298.25,1302,100870,231277
04/04/2012,1299.75,1315,1293.5,1304.75,126375,231685
04/05/2012,1305.25,1319.5,1300,1319.25,98989,226029
04/09/2012,1316.25,1332,1308.75,1316.25,89287,216660
04/10/2012,1316.25,1337.5,1307,1311.25,163221,205068
04/11/2012,1313.25,1316.5,1300.25,1307.25,102354,191940
04/12/2012,1308.5,1329.75,1305.25,1326.25,106415,175997
04/13/2012,1327.75,1333,1316.5,1322,109436,157717
04/16/2012,1319.75,1321,1300.75,1305.25,84110,146129
04/17/2012,1305.5,1319.75,1303.5,1311,89852,132628
04/18/2012,1310.25,1319.25,1289,1293,68118,124652
04/19/2012,1294.5,1315.25,1292.25,1301,72457,112896
04/20/2012,1300.5,1339.25,1298.25,1332,90809,88752
04/23/2012,1331.25,1339.75,1321.25,1322.5,58926,72076
04/24/2012,1322.25,1352.75,1319,1346.5,56841,56879
04/25/2012,1346.25,1378.25,1346.25,1358.75,57852,42567
04/26/2012,1358.25,1366.75,1348.25,1366.5,62414,25571
04/27/2012,1368.5,1394.25,1368.5,1382,33163,13417
04/30/2012,1378.75,1395.5,1370.5,1394,98009,328220
05/01/2012,1392.5,1393.25,1380.5,1392,103124,328903
05/02/2012,1389.5,1401,1369.5,1373.5,141036,329392
05/03/2012,1371,1377.25,1354,1362,109399,324202
05/04/2012,1360.5,1369.75,1346.5,1366.75,117070,316970
05/07/2012,1358.75,1367.25,1348.75,1354.25,89723,318570
05/08/2012,1355.75,1359.75,1322.75,1326.75,142634,310803
05/09/2012,1326.75,1330.25,1301.75,1318.75,121799,303093
05/10/2012,1318.5,1347.25,1318,1343.75,109436,300520
05/11/2012,1345.5,1350.25,1291,1294.5,136038,292473
05/14/2012,1294.5,1295.25,1264.5,1275.5,148835,290061
05/15/2012,1274,1304.25,1268.5,1301.5,138598,287182
05/16/2012,1302,1311.5,1274.75,1310.5,131249,282824
05/17/2012,1312.25,1338.5,1308.75,1326.5,107784,273617
05/18/2012,1323.5,1327.25,1293.5,1293.5,73082,268497
05/21/2012,1302.25,1311.5,1297,1301,73082,268497
05/22/2012,1299.25,1306.25,1263.5,1270.75,117953,269115
05/23/2012,1271,1271.25,1239.5,1251,124246,267453
05/24/2012,1256,1276.25,1256,1264.5,84911,263301
05/25/2012,1268.5,1275,1260,1270.5,65113,259922
05/29/2012,1271.5,1290.5,1267.75,1275.25,81906,256180
05/30/2012,1276.5,1283,1252.75,1261.75,86184,250957
05/31/2012,1265.75,1266,1228,1228.5,113433,244833
06/01/2012,1229.25,1246.5,1206,1232.75,122529,234746
06/04/2012,1238.5,1244.25,1220,1228.5,76619,230453
06/05/2012,1229,1248.75,1229,1238,81935,224549
06/06/2012,1242,1280.5,1241.25,1274.75,102726,222483
06/07/2012,1274.5,1318.5,1271.75,1316.5,113429,208387
06/08/2012,1313.75,1327.5,1296.75,1314.75,118117,196938
06/11/2012,1314.5,1334,1306.5,1313.25,81841,187914
06/12/2012,1314,1337.75,1304.75,1323.5,114267,182550
06/13/2012,1322,1326,1293.25,1296.75,96805,176031
06/14/2012,1296.75,1304.25,1272.5,1274.5,83581,170368
06/15/2012,1278.25,1290,1259,1264.5,92839,154807
06/18/2012,1271.5,1284.75,1263.75,1272.75,88328,137145
06/19/2012,1278.5,1340,1277.5,1322.25,118151,119728
06/20/2012,1322.5,1336.5,1314.75,1335,75242,110117
06/21/2012,1331.5,1345,1319.5,1327,73678,99691
06/22/2012,1325.5,1352.75,1323.5,1331,64024,76635
06/25/2012,1350,1379.75,1347,1371,52669,58498
06/26/2012,1378.25,1385.25,1354.5,1359,43300,47927
06/27/2012,1360,1386,1355.5,1359.5,43476,36616
06/28/2012,1363.5,1369.5,1344.25,1354.5,37453,24564
06/29/2012,1356.25,1394.75,1349.25,1390,45232,86925
07/02/2012,1401,1418,1393.25,1402.5,30706,87439
07/03/2012,1414.25,1441.25,1405.75,1437.75,28555,86817
07/05/2012,1453.75,1493.75,1452.75,1491.25,41170,85599
07/06/2012,1488.25,1491.25,1470,1475.5,31183,82544
07/09/2012,1496.25,1533.75,1491.75,1515,32835,80585
07/10/2012,1514.5,1519.5,1494.5,1498.75,33202,79767
07/11/2012,1500,1533.25,1461.25,1479.75,46261,78468
07/12/2012,1484,1497.25,1467.5,1480.75,29771,74608
07/13/2012,1480.25,1508.25,1479.75,1503,22167,71713
07/16/2012,1521.25,1544.25,1518.25,1542,28066,70018
07/17/2012,1551.5,1556,1525,1547.25,30000,71662
07/18/2012,1547.25,1593.75,1534.25,1591.75,41661,73179
07/19/2012,1590.25,1657.25,1585.75,1642,50885,69121
07/20/2012,1639.75,1686,1637.25,1665.75,39733,67373
07/23/2012,1669.25,1671,1595.75,1606.75,33773,63543
07/24/2012,1610.5,1614.5,1536.75,1557.5,33431,58450
07/25/2012,1553.75,1610,1526.25,1602.5,41310,54892
07/26/2012,1595.5,1605.25,1557,1564,40717,49408
07/27/2012,1562,1608.5,1547.25,1598.25,127399,380485
07/30/2012,1616.75,1644.5,1614,1640,106513,380969
07/31/2012,1626.5,1659.75,1626.25,1637.5,132369,384723
08/01/2012,1637.75,1656.5,1592.25,1625.5,166363,386805
08/02/2012,1633.25,1642.25,1591.5,1613,123100,387775
08/03/2012,1613.75,1635,1598.75,1625.25,103023,384119
08/06/2012,1597.5,1598.25,1572.25,1580.75,121563,380453
08/07/2012,1580.5,1602,1558.5,1562.25,119934,376437
08/08/2012,1562,1579.5,1551.75,1577.75,108535,366175
08/09/2012,1576.5,1629.5,1573,1627.75,126179,367141
08/10/2012,1625,1664.5,1617.5,1640.25,147129,366961
08/13/2012,1629.5,1648.5,1594.75,1597.25,106556,362007
08/14/2012,1593.75,1609.5,1583.5,1594.5,91018,359336
08/15/2012,1594.5,1632.5,1593.75,1631,87058,358699
08/16/2012,1631.5,1639.75,1616,1621.75,90859,359210
08/17/2012,1620.75,1644,1617,1642.25,69506,358788
08/20/2012,1642.5,1681.5,1637.5,1680,101277,359971
08/21/2012,1681.5,1730.5,1677.5,1729,149500,366437
08/22/2012,1726.75,1730.75,1712,1724.25,101579,364935
08/23/2012,1725.75,1741.25,1700.75,1711.5,134786,367242
08/24/2012,1712,1733.75,1707.25,1728,92575,365184
08/27/2012,1737.25,1757,1710.5,1715.25,130263,365489
08/28/2012,1719.75,1727.5,1697.5,1718.75,114276,367530
08/29/2012,1720.5,1750.5,1713,1749.5,97516,367535
08/30/2012,1749.5,1767.75,1731.75,1760,118730,371226
08/31/2012,1757.5,1759.75,1742,1753,95892,370421
09/04/2012,1768,1785.5,1752,1764.75,133443,369601
09/05/2012,1763.25,1766.25,1739,1744,105401,361790
09/06/2012,1744.5,1750.25,1722,1743.5,106329,361042
09/07/2012,1742.5,1748.5,1722.75,1733,98029,359593
09/10/2012,1724.5,1740.75,1712.5,1715.25,87155,356575
09/11/2012,1714.5,1725.5,1695.25,1698,110103,356344
09/12/2012,1696.75,1746.5,1690,1742.25,164599,361857
09/13/2012,1742.5,1746.5,1729.25,1743.75,111672,355507
09/14/2012,1743,1762.25,1734,1735.5,113787,352758
09/17/2012,1729.75,1732.75,1665.5,1665.5,167468,350076
09/18/2012,1656.5,1665.5,1627,1636.5,183122,347703
09/19/2012,1639.5,1672.25,1639.5,1666,111816,343500
09/20/2012,1664.5,1682.5,1612.5,1615.25,190026,342998
09/21/2012,1616.75,1635.5,1604,1618.25,135462,334304
09/24/2012,1618.25,1622.5,1586.75,1606.5,132015,329500
09/25/2012,1604.75,1622,1600.75,1608,107344,325814
09/26/2012,1607.5,1609.75,1561.5,1569.5,146255,325472
09/27/2012,1570,1580.5,1554,1567.25,140165,322326
09/28/2012,1566.5,1610.25,1556,1597.5,201224,317243
10/01/2012,1593,1596.5,1554.5,1556.75,135722,317276
10/02/2012,1556.25,1557.75,1523,1527,158462,305517
10/03/2012,1528,1540.25,1500.5,1528.25,165835,299875
10/04/2012,1528.5,1565.25,1527.5,1548,136541,292095
10/05/2012,1548.5,1566,1541,1548,145075,281260
10/08/2012,1550,1557.5,1534,1547.5,118673,269088
10/09/2012,1547,1570.5,1543.5,1546.5,135427,251733
10/10/2012,1544.25,1546.5,1514.5,1519.75,153713,229947
10/11/2012,1519.5,1564.5,1517.75,1545,209081,215819
10/12/2012,1544.5,1550,1506.5,1519,133054,213716
10/15/2012,1515.5,1516.5,1482.25,1489,129430,213016
10/16/2012,1490.5,1511.25,1489.5,1490.25,103736,207982
10/17/2012,1490.25,1507.75,1483.75,1505.75,80780,203382
10/18/2012,1505.5,1544.25,1504,1542,144016,195434
10/19/2012,1541.25,1552.25,1528.75,1530.75,114775,178186
10/22/2012,1527.25,1555,1523,1543,118869,162191
10/23/2012,1543,1551.5,1525.5,1549.75,95184,151609
10/24/2012,1551.25,1571.25,1545.75,1567,136436,133707
10/25/2012,1566.5,1571,1553.75,1560.5,96987,121378
10/26/2012,1559,1563.25,1549,1557.75,106493,85132
10/29/2012,1555.25,1557.5,1520.25,1523.75,95948,267562
10/30/2012,1525,1545,1522.25,1530.5,101324,272914
10/31/2012,1529,1552.75,1529,1542.75,94030,275662
11/01/2012,1543,1565.5,1542,1554,82777,277786
11/02/2012,1552.5,1554,1518.25,1520.75,100832,277878
11/05/2012,1514.75,1518.25,1496,1497.25,81755,275416
11/06/2012,1497,1517,1496.5,1509.5,72044,271198
11/07/2012,1510,1515.75,1491.25,1501,84550,270028
11/08/2012,1501,1507.5,1489,1489.75,82934,268171
11/09/2012,1488.5,1493,1444,1445.25,166880,258498
11/12/2012,1442.25,1442.75,1396,1399,134755,260400
11/13/2012,1401,1411.75,1385.25,1402,106344,259625
11/14/2012,1401.5,1422.5,1401.25,1413,86458,259285
11/15/2012,1414,1421.75,1395,1396,75222,261295
11/16/2012,1397.25,1403.25,1366.25,1377.25,111038,256419
11/19/2012,1380.75,1396.75,1379.5,1388.75,76443,253583
11/20/2012,1389.25,1410,1374.75,1406.75,93560,257317
11/21/2012,1406,1418,1393.25,1402.25,69796,257232
11/23/2012,1416,1421,1408.5,1412.75,32994,254779
11/26/2012,1413.75,1429.5,1410.75,1418.75,77140,249267
11/27/2012,1418.75,1445,1417,1443.25,91378,242927
11/28/2012,1444.25,1450.75,1434,1440.25,81547,237977
11/29/2012,1441,1454,1435.25,1442,95313,233294
11/30/2012,1442.5,1446,1423,1432.75,74804,222997
12/03/2012,1437.75,1456.75,1436,1447.75,93809,215844
12/04/2012,1447,1455,1430,1449.5,84049,212017
12/05/2012,1449,1473.75,1447.5,1473.25,96796,208978
12/06/2012,1471.75,1486.5,1467.25,1485.25,101950,203462
12/07/2012,1484.75,1492.25,1464,1466.25,144339,187095
12/10/2012,1464,1471,1447,1468.75,134366,164320
12/11/2012,1468.75,1481.75,1458.25,1466,153947,157174
12/12/2012,1467,1472.75,1451.25,1467.5,131637,144655
12/13/2012,1465.25,1484,1459,1470.5,124841,135930
12/14/2012,1469.5,1491,1468.25,1490,85466,126928
12/17/2012,1490,1502.75,1486.5,1490.25,92953,121074
12/18/2012,1490,1495.75,1456.5,1460,133472,108055
12/19/2012,1462,1466.25,1427,1431,119698,95562
12/20/2012,1432.25,1435.25,1396.75,1402.75,113846,80353
12/21/2012,1402.75,1432.75,1402.5,1424.75,61980,56247
12/24/2012,1426.5,1437.5,1422.5,1433.75,16653,49201
12/26/2012,1438.75,1441.25,1415.25,1418.5,32196,41687
12/27/2012,1417,1429.5,1411.25,1414,62528,250031
12/28/2012,1414.5,1427.25,1412.75,1418,64067,253374
12/31/2012,1415.75,1425.5,1400.75,1409.5,53821,254539
01/02/2013,1430,1435,1386.25,1392.25,93984,254723
01/03/2013,1393.5,1396.75,1372.5,1386.5,85127,248407
01/04/2013,1387.25,1397.25,1356,1367.25,103897,248407
