"Date","Open","High","Low","Close","Volume","OI"
04/21/1982,585.5,586.75,585.2,586.6,3696,412
04/22/1982,586.15,587.55,586.15,587.05,2827,719
04/23/1982,587.55,588.9,587.4,588.8,2933,946
04/26/1982,588.45,589.75,587.8,589.7,2871,1084
04/27/1982,589.35,589.5,587.55,588,3854,1142
04/28/1982,587.7,588.45,586.85,587.3,3998,1306
04/29/1982,586.65,587.3,586.4,586.75,3446,1219
04/30/1982,586.7,587.55,586.55,586.65,2722,1295
05/03/1982,586.25,586.65,585.95,586.3,2695,1585
05/04/1982,586.4,587.2,586.4,586.95,2467,1537
05/05/1982,587,587.45,586.2,586.7,2556,1662
05/06/1982,587.2,588.35,587.2,588.25,4574,2078
05/07/1982,588.3,589.25,588.15,588.8,3715,2128
05/10/1982,588.35,588.55,587.6,587.65,3794,2467
05/11/1982,587.6,589.1,587.5,588.85,4460,2998
05/12/1982,589,589.5,588.2,588.7,4798,2655
05/13/1982,588.7,588.9,587.3,587.5,4736,2935
05/14/1982,587.7,587.9,587.25,587.45,3748,2751
05/17/1982,587.3,587.3,585.65,585.75,3973,2929
05/18/1982,585.75,585.85,584.9,585.15,6090,3399
05/19/1982,585.1,585.5,583.6,583.8,6686,3732
05/20/1982,584,584.35,583.3,584.1,7539,4858
05/21/1982,584.4,584.75,583.9,584.05,4763,4697
05/24/1982,583.95,584.3,583.3,584.15,4917,4717
05/25/1982,584.35,584.8,582.6,582.9,13321,5155
05/26/1982,583.15,583.25,581.15,581.65,11687,5187
05/27/1982,581.6,581.75,580.35,581,9825,3841
05/28/1982,580.85,581.65,579.9,580.15,6838,3977
06/01/1982,579.9,580.35,579.05,579.2,7378,4167
06/02/1982,579.45,580.9,579,580.7,7273,4140
06/03/1982,580.8,581.2,578.85,579.65,8020,3678
06/04/1982,579.55,579.6,577.15,577.25,7160,3412
06/07/1982,577.25,579,576.6,578.2,9489,4197
06/08/1982,577.95,579.1,577.05,577.65,11257,3902
06/09/1982,577.65,578.25,576.75,577.75,10188,3948
06/10/1982,577.1,578.9,576.9,578.3,7044,6196
06/11/1982,580.7,581.3,579.6,580.85,7863,6111
06/14/1982,579.8,579.8,577.85,577.85,7548,6421
06/15/1982,577.8,579.3,576.5,579.2,10888,6473
06/16/1982,578.75,579.55,577.05,577.4,11706,7395
06/17/1982,574.8,576.25,574.45,574.8,10269,7280
06/18/1982,575.1,575.45,573.65,573.95,7257,7232
06/21/1982,574.5,576.7,574.05,575.8,10875,7596
06/22/1982,575.8,578.8,575.4,578.7,11220,7837
06/23/1982,578.15,581.45,577.4,581.15,13395,7073
06/24/1982,581.4,581.9,579.05,579.5,13891,6153
06/25/1982,579.3,580.1,578.1,579.65,9903,6345
06/28/1982,579.35,581.65,578.95,581.5,9531,6249
06/29/1982,581.15,581.75,580.4,581.55,9849,6007
06/30/1982,582.6,582.75,580.35,580.8,10742,6654
07/01/1982,580.8,581.05,579.05,579.15,8745,6786
07/02/1982,578.85,578.85,577.15,577.6,7316,6885
07/06/1982,577.7,578.8,575.7,578.7,9978,6954
07/07/1982,578.1,579.3,577.05,578.6,11699,7096
07/08/1982,578.8,580.3,576.1,580.15,14449,6964
07/09/1982,580.8,582.3,579.5,582,14711,7449
07/12/1982,582.2,582.6,581.05,581.55,11499,8259
07/13/1982,580,582.2,580,581.1,11999,8510
07/14/1982,580.8,582.9,579.85,582.85,10248,8622
07/15/1982,583,583.6,582.15,582.8,11745,8544
07/16/1982,582.8,584.45,582.4,583.4,7792,8706
07/19/1982,583.65,583.8,581.6,581.75,8940,9426
07/20/1982,582.3,583.6,581.1,583.5,10020,9672
07/21/1982,583.4,584.25,582.35,582.45,10457,9539
07/22/1982,582.4,583.8,582.05,582.85,10404,9470
07/23/1982,582.7,583.25,581.7,581.9,7656,10297
07/26/1982,581.1,582.05,580.4,580.5,8221,9894
07/27/1982,580.65,581.3,579.5,579.9,9249,9900
07/28/1982,579.8,580.05,577.5,577.55,11915,11678
07/29/1982,578,578.45,575.8,577.65,13785,10335
07/30/1982,578.1,578.1,576.05,576.65,11330,10268
08/02/1982,577.9,579.35,577.15,579.3,11397,9171
08/03/1982,578.75,579.05,576.25,576.5,11137,9354
08/04/1982,576.3,576.9,574.15,574.45,12443,10020
08/05/1982,574.05,575,573.15,574.7,12454,9929
08/06/1982,574.1,574.8,571.7,571.9,10931,10023
08/09/1982,571.25,573.25,570.45,573.15,13245,9370
08/10/1982,573.15,573.8,571.1,571.35,15112,9772
08/11/1982,571.3,572.8,571.05,571.95,14232,9652
08/12/1982,572.35,573.35,571.35,571.65,11643,9507
08/13/1982,571.8,574.3,571.7,574.15,9726,8913
08/16/1982,574.9,575.7,572.5,572.6,13047,8800
08/17/1982,573.2,577.6,573.05,577.6,18093,9350
08/18/1982,579,580.85,576.7,577.45,19597,9098
08/19/1982,577.55,579.7,576.35,578.55,19280,7868
08/20/1982,579.4,583.55,578.6,583.55,14745,7584
08/23/1982,582.2,586.4,581.75,585.8,17050,7704
08/24/1982,585.3,586.6,583.6,584.3,18495,8106
08/25/1982,584.3,587.3,584.1,586.45,17624,7705
08/26/1982,586.9,588.7,585.6,587.35,17590,7473
08/27/1982,585.7,586.7,584.4,585.2,13816,7268
08/30/1982,585.05,587.35,584.2,587.3,13221,7655
08/31/1982,587.1,589.1,586.55,588.15,16668,7119
09/01/1982,588.45,588.9,586.05,586.3,12654,6952
09/02/1982,586.8,590.8,585.9,590.2,14702,6990
09/03/1982,590.9,594.8,590.7,592.4,14530,6081
09/07/1982,592.7,592.7,590.25,591.05,9915,5765
09/08/1982,590.7,593.75,590.5,591.95,11468,4853
09/09/1982,592.05,593.75,590.1,590.25,11372,9196
09/10/1982,590.25,590.35,588.2,589.05,13451,9923
09/13/1982,588.65,593.65,588.15,593.35,18662,10094
09/14/1982,593.35,594.7,592.05,592.95,22660,10195
09/15/1982,593.65,594.4,591.75,593.45,21767,10123
09/16/1982,593.4,594.95,592.15,592.8,19249,11389
09/17/1982,592.55,593.6,591.5,591.9,14340,10954
09/20/1982,590.9,592.75,590.45,592.7,16759,11204
09/21/1982,592.9,595.75,592.55,595.6,19405,10683
09/22/1982,596.3,596.9,591.25,591.45,22335,10569
09/23/1982,592.55,593.55,590.75,593.05,22317,10925
09/24/1982,592.25,592.75,591.15,592.2,15462,10656
09/27/1982,591.65,593.45,591.05,593.3,10069,10780
09/28/1982,593.55,594.35,591.5,591.6,17985,10686
09/29/1982,591.6,591.65,589.05,589.2,19153,11262
09/30/1982,589.25,589.8,588.15,588.6,18840,11819
10/01/1982,588.5,590.75,588.5,589.4,15177,12548
10/04/1982,588.45,590,587.8,589.95,18976,13103
10/05/1982,589.8,591.15,589.5,589.8,17402,12780
10/06/1982,590.25,594.8,590.25,594.8,18453,12448
10/07/1982,597.95,599.8,596.95,599.4,27013,10675
10/08/1982,600,601.85,598.3,601.35,22558,10648
10/11/1982,603.75,606.35,602.75,605.05,22804,11515
10/12/1982,604.75,606.4,601.95,603.3,26732,11268
10/13/1982,602.65,608.25,602.5,606.9,25619,11790
10/14/1982,606.5,606.95,603.9,604.2,19080,11416
10/15/1982,603.7,605,602.85,604.55,16647,11736
10/18/1982,604.15,608.25,604.15,607.95,17767,11999
10/19/1982,608.55,608.95,604.35,606.65,25602,11593
10/20/1982,606.25,610.95,605.55,610.7,25255,11843
10/21/1982,610.65,611.25,607.55,610.35,24593,12430
10/22/1982,610.15,612.25,607.5,607.7,25660,12057
10/25/1982,606.05,606.6,602.7,602.7,24146,12606
10/26/1982,603.5,605.9,601.05,605.5,35673,11991
10/27/1982,605.5,606.85,603.85,604.45,27437,10719
10/28/1982,605.55,605.95,603,603.15,22202,10564
10/29/1982,603.85,604.8,602.8,603.8,17330,11022
11/01/1982,604.25,606.75,603.45,606.7,20160,11170
11/02/1982,606.95,610.15,606.75,608.1,26586,11271
11/03/1982,608.45,613.1,608.3,613.1,27615,12819
11/04/1982,614.25,615.55,611.8,613.3,32042,11918
11/05/1982,612.5,614.65,612,612.45,23553,11621
11/08/1982,611.65,612.05,610.45,611.45,20299,11934
11/09/1982,611.65,615.3,611.5,615.05,25233,12225
11/10/1982,615.15,616.05,610.25,610.95,29645,12116
11/11/1982,609.75,613.6,609.25,613.4,27396,13398
11/12/1982,614,614,609.85,610.05,23179,11485
11/15/1982,608.05,608.75,606,606.15,22031,11486
11/16/1982,605.55,608.15,604.6,605.95,30340,12302
11/17/1982,607.25,608.45,606.85,607.95,23676,11980
11/18/1982,607.55,609.05,607.3,608.45,20469,11892
11/19/1982,608.95,609.35,605.25,605.45,19180,11440
11/22/1982,605.9,605.9,601.85,601.95,23160,12071
11/23/1982,602.35,604.05,600.65,601.8,27151,12064
11/24/1982,602.85,603.55,602.35,603.05,15233,11927
11/26/1982,603.25,604.7,603.25,604.2,10275,11686
11/29/1982,604.85,604.9,601.1,602.9,18355,11798
11/30/1982,603.25,607.9,603,607.9,22789,12023
12/01/1982,609.15,611.45,607.05,607.35,35241,11564
12/02/1982,608.45,610,607.55,608.1,24110,10622
12/03/1982,608.85,610.2,607.8,608.4,18385,10324
12/06/1982,608.8,613.35,607.05,612.6,24381,9593
12/07/1982,611.85,614.95,611.1,613,28732,9042
12/08/1982,612.55,614.1,610.45,610.6,24612,8041
12/09/1982,609.9,611.75,608.55,608.95,9990,7876
12/10/1982,608.35,610.05,607.55,608.2,9178,7991
12/13/1982,609,610.35,608.4,609.9,14235,9084
12/14/1982,611.9,612,604.95,605.2,26625,11164
12/15/1982,605.65,606.2,603.35,604.7,26192,11623
12/16/1982,604.8,605.55,603.75,604.6,24699,11667
12/17/1982,605.05,607.45,604.6,607.2,16838,10090
12/20/1982,606.65,607.45,605.3,605.5,13763,9562
12/21/1982,605.9,610.4,605.2,609.5,19249,10293
12/22/1982,609.55,610.1,607.65,608.6,20390,10521
12/23/1982,609,609.95,608.8,609.4,7379,10657
12/27/1982,610.15,614,609.9,613.35,13569,10773
12/28/1982,612.3,612.9,610.45,610.9,15853,10581
12/29/1982,611.15,612.35,610.55,611.65,13186,10330
12/30/1982,611.65,612.35,609.55,609.8,13223,10659
12/31/1982,610.25,611.45,609.95,610.45,5990,10863
01/03/1983,611.55,611.9,607.2,607.65,19537,11788
01/04/1983,607.45,611.2,607.05,611.15,26450,11520
01/05/1983,611.15,612.8,609.95,611.55,27552,11544
01/06/1983,611.9,616.55,611.4,615.6,30097,12313
01/07/1983,616.15,617.35,615,615.65,28878,12497
01/10/1983,615.45,618.6,614.75,617.35,28093,13524
01/11/1983,617.55,617.7,615.45,616.55,27038,13057
01/12/1983,616.55,619.5,616.45,616.6,29983,14258
01/13/1983,616.8,617.4,615.8,616.75,25152,14449
01/14/1983,617.15,618.5,616.45,616.75,20752,14431
01/17/1983,617.25,619.1,616.9,617.1,24870,14418
01/18/1983,616.1,617.85,615.25,617,27218,14624
01/19/1983,616.55,616.85,614.25,614.9,26737,14526
01/20/1983,615.15,616.35,614.6,616.3,23243,14297
01/21/1983,614.05,614.55,612.45,612.55,24168,13844
01/24/1983,611.15,611.35,608.9,610.3,26809,14080
01/25/1983,611.55,611.55,610.2,610.85,23875,14203
01/26/1983,610.45,611.1,609.55,610.8,24569,13725
01/27/1983,612.15,615,611.7,614.95,23777,14037
01/28/1983,614.9,615.6,613.25,614,20144,13704
01/31/1983,613.55,616.05,613.15,615.85,23153,13914
02/01/1983,615.9,615.9,611.8,611.9,22668,14385
02/02/1983,610.15,613.9,610.15,612.7,27516,14707
02/03/1983,612.6,614.55,612.45,613.55,25676,14905
02/04/1983,613.4,617.15,613.05,617.05,25954,15624
02/07/1983,617.05,618.25,616.4,617.2,25170,17218
02/08/1983,617.45,617.8,614.7,614.8,26449,16805
02/09/1983,614.8,615.6,613.85,614.8,25063,17186
02/10/1983,615.65,618.75,615.65,618.65,25965,17100
02/11/1983,618.85,619.4,617.05,617.45,21494,17886
02/14/1983,617.6,620.45,617.55,619.6,25129,18484
02/15/1983,619.9,620.25,617.45,618,28352,18213
02/16/1983,619.2,619.65,616.75,616.9,30944,18327
02/17/1983,617.05,618.2,615.9,617.7,26173,19359
02/18/1983,618,619.1,617.4,617.9,17946,18013
02/22/1983,617.95,618.3,614.55,614.9,26957,17092
02/23/1983,615.05,617.65,614.85,617.25,29832,17745
02/24/1983,617.85,620.9,617.8,620.35,31059,20244
02/25/1983,620.75,621.3,619.15,619.65,25885,0
02/28/1983,618.45,619.25,616.9,617.85,29966,17242
03/01/1983,618.65,621.4,618.65,621.15,31320,18014
03/02/1983,620.95,621.85,620.25,621.2,28831,16658
03/03/1983,621.65,623.15,621.45,621.9,26347,16571
03/04/1983,621.4,622.75,620.75,622.3,21707,15328
03/07/1983,621.4,622.55,620.45,622.25,27883,14836
03/08/1983,621.55,621.85,619.65,619.75,24132,13891
03/09/1983,620.15,621.8,619.65,621.5,21533,13317
03/10/1983,621.8,622.5,619.45,619.6,26579,11670
03/11/1983,619.5,620.2,618.25,619.85,22075,12488
03/14/1983,620.2,620.85,618.5,620.25,30774,13004
03/15/1983,619.5,621,619.35,620.45,26466,14008
03/16/1983,619.9,620.8,617.1,617.2,32217,14888
03/17/1983,617.9,618.15,616.8,617.35,27689,14745
03/18/1983,617.6,618.7,617.2,618.35,21110,14488
03/21/1983,617.8,620.4,617.55,620.3,24415,14757
03/22/1983,620.4,620.4,618.5,619.1,23239,15039
03/23/1983,619.5,623.2,619.25,622.7,34319,15243
03/24/1983,622.35,623.45,621.7,622.85,27430,16312
03/25/1983,622.75,623.2,620.65,621.15,24462,16253
03/28/1983,621.55,621.9,620.4,621.15,21628,15812
03/29/1983,621.75,622.4,620.15,620.3,27185,15928
03/30/1983,620.6,622.7,620.6,622.55,25827,16308
03/31/1983,622.9,624,619.7,619.9,35311,16663
04/04/1983,620.5,621.4,619.85,621.2,26326,16537
04/05/1983,621.7,622.2,619.35,619.75,31559,17039
04/06/1983,620,620.1,617.7,619.35,35498,17916
04/07/1983,619.1,620.05,618.2,619.8,29748,18464
04/08/1983,619.8,620.4,618.6,619.85,25898,18833
04/11/1983,621.25,623.2,621.05,623.1,32352,18578
04/12/1983,622.95,623.7,622.15,623.6,30261,19182
04/13/1983,623.25,625.2,623.25,624.35,33210,21410
04/14/1983,624.7,626.5,623.6,626.4,30622,21108
04/15/1983,625.7,626.9,625.5,626.2,23420,21253
04/18/1983,626,627.4,625.45,627.05,23520,21938
04/19/1983,626.15,626.45,625,625.95,31509,22432
04/20/1983,626.2,628.55,625.85,628.2,34166,22994
04/21/1983,627.5,628.7,627.1,627.75,30731,23497
04/22/1983,627.7,628.5,627.4,627.8,22507,23642
04/25/1983,628.3,628.6,625.75,626.15,25056,23245
04/26/1983,626.15,630.25,625.65,630.15,33574,22378
04/27/1983,630.15,630.8,628.1,629.9,36726,23762
04/28/1983,629.8,631.6,629.35,631.3,33129,23249
04/29/1983,631.4,632.7,630.6,632.25,27880,23322
05/02/1983,632.4,632.55,630.1,631.05,33323,23777
05/03/1983,630.9,631.5,629.8,631.2,37387,23051
05/04/1983,631.55,633.2,630.9,632.2,35632,23355
05/05/1983,631.85,633.1,631.7,632.85,30280,23144
05/06/1983,633,636.35,633,635.5,32125,22898
05/09/1983,634.6,636,633.95,635.1,32194,24578
05/10/1983,635.35,635.9,634.9,635.1,28740,24705
05/11/1983,634.9,635.3,633.3,634,33078,24455
05/12/1983,633.7,634,632.5,633.15,30160,23787
05/13/1983,633.6,634.7,633.55,633.85,25049,23904
05/16/1983,632.1,632.3,631.1,632.25,28290,22823
05/17/1983,632.2,632.8,631.2,632.55,30424,22977
05/18/1983,632.85,633.8,631,631.05,33570,22002
05/19/1983,631.65,631.8,629.65,630.15,36966,22415
05/20/1983,630.45,630.45,629.1,629.95,29485,21059
05/23/1983,628.5,632.1,628.35,631.95,33868,21362
05/24/1983,631.55,634.35,631.55,634.15,35822,22352
05/25/1983,634.45,635.25,633.1,634.9,41189,22122
05/26/1983,634.75,635.3,633.8,634.15,31542,22205
05/27/1983,634.75,634.9,633.35,633.6,18678,21715
05/31/1983,632.7,633.2,629.75,630.2,33543,21010
06/01/1983,630.2,631.5,629,630.95,35521,20649
06/02/1983,631.65,632.55,630.5,632.45,30334,20009
06/03/1983,632.2,633.6,632.05,632.65,24591,20120
06/06/1983,632.65,633.95,631.65,633.45,29014,20146
06/07/1983,633.05,633.4,629.8,629.9,37424,18712
06/08/1983,630.2,630.55,628.75,628.95,35470,18120
06/09/1983,629.95,630.65,627.95,629.9,10689,13456
06/10/1983,629.95,630.95,629.65,630.55,16194,14146
06/13/1983,632.25,633.75,631,633.65,32599,15879
06/14/1983,633.25,634.75,632.85,633.5,38783,16651
06/15/1983,633.55,636.6,633.15,636.5,38365,18186
06/16/1983,636.5,639.05,636.4,638.4,42061,20615
06/17/1983,638.2,638.85,637.35,638.7,23378,20506
06/20/1983,638.45,639.55,637.1,637.95,33336,21591
06/21/1983,637.85,640.35,637,639.9,40668,23186
06/22/1983,640.15,641.1,638.85,639,37552,23436
06/23/1983,639.25,640.05,638.3,639.25,33793,23253
06/24/1983,638.85,639.55,638.25,638.45,23632,22639
06/27/1983,638.25,638.4,636.25,636.8,32879,20741
06/28/1983,637.5,637.65,634.35,634.7,35219,21838
06/29/1983,634.65,636.65,634.25,636.15,37349,22575
06/30/1983,636.9,637.45,636.35,637.4,26345,22173
07/01/1983,637.55,638,636.8,637.5,13471,21835
07/05/1983,635,635.25,633.8,634.8,24349,21109
07/06/1983,635.2,637.1,634.65,637.05,27948,21054
07/07/1983,636.25,638.65,635.05,635.3,38629,21032
07/08/1983,635.65,636.15,634.7,635.55,22759,20822
07/11/1983,636.15,637.05,635.75,636.15,27359,21456
07/12/1983,635.95,636.05,633.4,633.45,33186,21878
07/13/1983,633.95,634.45,633.15,634.05,31637,22499
07/14/1983,634.9,635.7,633.95,634.35,20506,22140
07/15/1983,634,634,631.9,632.4,21809,21410
07/18/1983,632.65,633.45,631.95,632.7,27486,21714
07/19/1983,633.1,634.05,633,633.6,28622,22181
07/20/1983,634.9,637.65,634.8,637.6,33871,21285
07/21/1983,637.35,638.75,636.7,638.25,35367,22062
07/22/1983,637.75,638.15,637.05,637.3,21169,22268
07/25/1983,636.8,639.35,636.55,638.4,33786,23120
07/26/1983,638.4,639.7,637.65,638.65,38286,22573
07/27/1983,639.1,639.5,635.25,635.75,42866,23211
07/28/1983,635.75,636.1,632.8,632.9,39352,23010
07/29/1983,632.45,632.65,629.7,630.95,43747,24377
08/01/1983,630.75,631.3,629.45,630.35,40294,24428
08/02/1983,631,631.8,629.9,630.3,36753,23499
08/03/1983,630.25,632.1,629.55,631.6,44056,23952
08/04/1983,631,631.4,627.05,628.7,49173,24095
08/05/1983,629,630.35,628.3,630,30476,23025
08/08/1983,629.2,629.2,627.5,627.8,33470,23396
08/09/1983,628.4,629.05,626.5,628.7,39365,24969
08/10/1983,628.45,630.65,627.75,629.85,38568,23037
08/11/1983,630.5,630.65,629.4,629.85,29706,24636
08/12/1983,630.15,630.85,629.95,630.65,19745,22984
08/15/1983,631.5,632.95,631.45,631.65,31158,23559
08/16/1983,631.85,632.2,630.45,631.4,32782,22908
08/17/1983,631.7,633.5,631.5,632.9,32927,22584
08/18/1983,633.3,633.5,630.75,630.9,31894,22735
08/19/1983,630.95,632.25,630.5,632.1,25306,21913
08/22/1983,633.25,633.6,631.4,631.6,36554,22083
08/23/1983,631.75,631.75,629.9,630.25,34892,21921
08/24/1983,630.5,631.15,628.45,628.6,34670,22266
08/25/1983,629.1,629.35,627.55,628.8,37099,21724
08/26/1983,628.25,630.2,628.1,629.85,25322,20737
08/29/1983,628.65,630.55,628.35,630.45,30207,21570
08/30/1983,630.3,631.2,629.65,630.4,27319,20840
08/31/1983,630.3,632.35,630.05,632.2,35980,21029
09/01/1983,632.65,632.7,631.45,632,25694,20129
09/02/1983,631.85,632.7,631.75,632.6,11234,19205
09/06/1983,633.8,635.7,633.7,635.6,27440,18321
09/07/1983,635.65,636.2,634.85,635.9,35165,16958
09/08/1983,635.45,636.1,634.85,635.4,5266,12262
09/09/1983,635.55,635.6,634.1,634.1,6670,12544
09/12/1983,636.75,636.75,631.9,632.15,41890,15473
09/13/1983,632.05,632.65,631.3,632.5,37326,16905
09/14/1983,631.9,633.3,631.8,633.05,32214,17060
09/15/1983,633.2,633.35,632,632.1,30079,17908
09/16/1983,632.2,634.75,632.2,634.5,24905,18783
09/19/1983,635.1,636.25,634.55,635.7,38081,20114
09/20/1983,636.3,637.2,636.15,636.8,39431,20347
09/21/1983,636.75,637.2,635.5,636.3,35078,22077
09/22/1983,635.9,637.8,635.7,637.25,38456,21969
09/23/1983,637.55,637.65,636.5,636.95,25898,21635
09/26/1983,637.4,638.15,636.4,637.05,36293,22620
09/27/1983,636.75,636.9,635.05,635.95,35664,22449
09/28/1983,635.75,635.95,635.05,635.55,31905,22281
09/29/1983,635.25,635.7,634.7,634.95,30819,22680
09/30/1983,635.15,635.15,633.65,633.8,21930,23019
10/03/1983,633.3,634.05,632.85,634,26987,23808
10/04/1983,634,634.85,633.8,634.05,28529,24152
10/05/1983,634.45,635.7,633.7,635.65,31717,24432
10/06/1983,635.65,637.6,635.55,637.5,33652,24991
10/07/1983,637.45,638.3,637.25,637.65,25908,24974
10/10/1983,637.05,639.8,636.75,639.6,29425,25865
10/11/1983,638.75,639.15,637.05,637.15,40380,24798
10/12/1983,637.15,637.95,636,636.6,34259,24792
10/13/1983,636.7,637.55,635.85,637.5,31030,25053
10/14/1983,637.75,637.75,636.4,637.2,29755,25939
10/17/1983,637.45,639.2,636.85,638.05,38301,26339
10/18/1983,637.85,638.15,634.8,635.5,42149,27395
10/19/1983,634.95,635.2,632.65,634.05,47533,26568
10/20/1983,633.5,634.9,633.5,634.45,32920,27334
10/21/1983,634.45,634.8,631.95,633.25,32408,26691
10/24/1983,631.75,633.9,631.65,633.85,40723,26642
10/25/1983,633.9,634.7,633.45,633.65,34525,26993
10/26/1983,633.65,633.95,632.3,632.4,40818,27302
10/27/1983,632.35,632.8,631.95,632.7,33649,28337
10/28/1983,633,633.15,630.45,630.9,34498,26685
10/31/1983,631.15,631.7,629.7,631,43598,25813
11/01/1983,631.15,631.55,629.8,631.15,40734,27053
11/02/1983,631.25,632.75,630.95,632.25,37609,26634
11/03/1983,632.1,632.15,630.55,630.6,36797,25329
11/04/1983,630.15,630.5,629.3,629.75,31866,24980
11/07/1983,629.55,630.45,628.9,629,31461,25550
11/08/1983,629.15,629.85,628.95,629.3,26425,25499
11/09/1983,629.45,631.55,629.45,631.5,36051,27466
11/10/1983,631.65,632.3,631.4,631.75,32935,26604
11/11/1983,631.85,633.5,631.5,633.4,23835,26071
11/14/1983,633.05,634.35,632.9,633.35,34561,25024
11/15/1983,632.8,633.75,632,632.2,42176,24069
11/16/1983,632.55,632.95,631.55,632.35,38737,24359
11/17/1983,632.15,633,631.65,632.65,33313,23869
11/18/1983,632.6,632.65,631.2,632.25,26278,22870
11/21/1983,632.5,633.75,632.45,633.4,33625,23712
11/22/1983,633.6,634.15,633.1,633.4,33052,23798
11/23/1983,633.4,633.8,632.6,633.7,22934,21951
11/28/1983,633.6,633.6,632,632.45,26148,21731
11/29/1983,632.55,634.6,632.1,634.3,39271,20562
11/30/1983,634.8,634.85,631.85,631.95,41381,19005
12/01/1983,631.8,633.1,631.8,633,37558,18185
12/02/1983,632.45,632.8,631,631.5,27950,18054
12/05/1983,631.4,632.45,630.5,632.35,33224,17840
12/06/1983,632.05,632.5,631.4,631.6,35845,17034
12/07/1983,631.5,632.75,631.4,632.3,34038,15987
12/08/1983,632.25,632.25,630.55,631,7935,12927
12/09/1983,631.15,631.35,630.2,630.85,7426,13949
12/12/1983,631.5,631.85,631,631.8,20569,16677
12/13/1983,631.25,631.65,630.5,630.6,30587,18390
12/14/1983,630.7,631.05,628.9,629.15,39751,20825
12/15/1983,629.65,629.65,627.95,628,36859,22344
12/16/1983,628.3,629.25,628.2,629.2,25986,22739
12/19/1983,628.9,629.85,628.75,629.2,21085,23901
12/20/1983,629.65,629.8,628.25,628.65,22533,23728
12/21/1983,629.1,630.65,629.05,630.55,29008,24073
12/22/1983,631.1,631.1,629.55,629.9,22252,23666
12/23/1983,630.25,630.25,629.7,630,8117,24106
12/27/1983,630.3,631.25,630.3,630.9,13683,24505
12/28/1983,630.65,630.95,630.1,630.85,14734,24616
12/29/1983,631.35,631.5,630.5,630.6,16721,24321
12/30/1983,630.55,630.95,630.25,630.75,8529,24400
01/03/1984,630.15,630.55,629.1,629.25,20762,24473
01/04/1984,629.45,632.55,629.35,632.35,40381,22929
01/05/1984,633.05,634.3,632.75,633.55,52823,25911
01/06/1984,633.55,634.4,633.3,634.15,39296,26568
01/09/1984,634.1,634.6,633.4,634.25,40147,26992
01/10/1984,634.85,635.2,633.35,633.45,43702,27936
01/11/1984,633.3,634.1,632.9,633.45,39717,27826
01/12/1984,633.45,634.2,633,633.05,35219,26378
01/13/1984,633.95,634.15,631.8,632.6,47720,26534
01/16/1984,632.7,633.3,632.3,633,36140,27409
01/17/1984,632.75,633.95,632.65,633.9,34126,27440
01/18/1984,633.85,634.2,632.4,633.35,49482,27367
01/19/1984,633.4,633.5,632.25,632.6,39509,27562
01/20/1984,632.3,632.45,631.2,631.5,32601,26884
01/23/1984,631.45,631.45,630.35,630.45,33260,27806
01/24/1984,630.75,631.75,630.6,631.2,34961,28141
01/25/1984,631.2,632.05,629.65,630.15,42493,28633
01/26/1984,630.45,630.8,629.4,629.5,50377,28611
01/27/1984,629.9,630,628.6,629.7,38646,30210
01/30/1984,630.2,630.2,628.15,628.75,40628,32529
01/31/1984,628.95,629.5,628.15,628.95,47351,32296
02/01/1984,629,629.3,627.95,628.55,46827,34415
02/02/1984,628.9,629.4,628.1,629.15,45846,34117
02/03/1984,629,629.35,625.25,625.45,51144,36677
02/06/1984,624.95,625.05,623.15,623.25,57176,36727
02/07/1984,623.45,624.35,622.5,623.7,58022,35318
02/08/1984,623.6,623.95,619.65,619.95,63280,36222
02/09/1984,619.8,621.2,618.45,620.4,72732,36573
02/10/1984,619.95,621.1,619.95,620.6,43964,34460
02/13/1984,620.45,620.6,617.9,619.25,48100,34082
02/14/1984,619.8,621.35,619.5,621.15,50923,33992
02/15/1984,621.4,622,619.85,620.35,49315,33816
02/16/1984,620.25,620.95,619.35,620.7,44660,35113
02/17/1984,620.4,621.25,619.75,620.3,36440,34389
02/21/1984,620.45,620.7,619,619.3,41852,34907
02/22/1984,619.4,620.25,618.6,618.8,44914,35380
02/23/1984,618.2,619.55,616.25,619.3,59025,35919
02/24/1984,619.7,622.9,619.35,622.8,55161,33717
02/27/1984,622.1,624.55,621.75,623.2,54249,33482
02/28/1984,623,623,620.6,620.85,55030,32300
02/29/1984,621.65,622.85,620.1,620.6,58420,30863
03/01/1984,620.25,622.55,619.95,622.15,45130,29814
03/02/1984,622.75,624.15,622.5,622.9,41744,29603
03/05/1984,622.45,622.7,621.3,621.85,39280,28838
03/06/1984,622.15,622.6,619.65,619.7,47168,29004
03/07/1984,618.9,619,617.35,618.4,45417,27571
03/08/1984,618.15,620.1,617.95,619.15,10524,11261
03/09/1984,618.65,619.05,617.45,618.35,7612,12162
03/12/1984,618.7,620.6,618.6,620.45,35865,16145
03/13/1984,620.65,622.1,620.05,620.4,51476,19385
03/14/1984,619.95,621.55,619.55,620.8,55620,23498
03/15/1984,620.7,622.35,620.7,621.95,47834,26472
03/16/1984,622.95,624,622.15,622.55,36260,26201
03/19/1984,621.9,621.9,620.7,621.55,34127,25533
03/20/1984,622.05,623,621.15,622.05,38593,25340
03/21/1984,622.35,622.65,621.45,621.7,35323,25263
03/22/1984,621.15,621.3,620,620.35,34677,25530
03/23/1984,620.65,620.75,619.35,620.2,31213,25252
03/26/1984,620.7,621.15,619.9,620.3,26746,25548
03/27/1984,620.65,621.15,620.1,621.1,30941,25671
03/28/1984,621.2,623.6,621,623.35,41160,26438
03/29/1984,623.45,623.85,622,622.05,34443,25710
03/30/1984,622.25,622.65,621.8,622.3,26520,26697
04/02/1984,622.8,623.1,620.4,621.25,37542,26574
04/03/1984,620.95,621.65,620,621.4,43320,26274
04/04/1984,621.4,621.85,620.55,620.85,37592,25893
04/05/1984,621.15,621.45,617.55,617.7,52273,27344
04/06/1984,618.25,618.75,616.85,618.7,45319,29128
04/09/1984,619,619.25,617.65,618.85,45140,29861
04/10/1984,618.6,619.85,618.5,619.05,43146,29657
04/11/1984,619.2,619.35,617.55,617.6,39850,28362
04/12/1984,617.95,621.45,616.55,620.95,61493,30337
04/13/1984,620.45,622.1,619.4,620.05,55112,27389
04/16/1984,619.6,621.75,619.15,621.65,42000,27267
04/17/1984,621.7,622.7,621,621.55,44222,27640
04/18/1984,621.15,621.55,619.75,620.35,43139,27779
04/19/1984,619.7,621.1,619.65,620.45,29679,27244
04/23/1984,621.05,621.2,619,619.2,38533,27286
04/24/1984,619,621.95,618.8,620.6,52692,28821
04/25/1984,620.65,621.65,620.1,621.35,41217,28722
04/26/1984,621.65,622.85,621.35,622.4,41993,30325
04/27/1984,621.1,623,621.1,622.15,36668,29420
04/30/1984,621.95,622.9,621.45,622.65,42258,31249
05/01/1984,622.85,624.15,622.85,623.95,57958,31303
05/02/1984,623.65,624.5,623.45,623.65,47059,28678
05/03/1984,623.9,623.9,622.85,623.2,37473,28701
05/04/1984,622.65,623.1,620.25,620.4,48838,25760
05/07/1984,620.5,621.55,620.2,621.4,41319,25735
05/08/1984,621.55,622.65,620.9,622.55,46092,24119
05/09/1984,622.35,623.2,620.75,621.55,57049,25654
05/10/1984,621.85,622.55,620.85,621.6,51233,25651
05/11/1984,621.05,621.2,618.7,620.6,51785,25979
05/14/1984,620.2,620.25,619.25,619.6,38167,26799
05/15/1984,619.6,620.45,619.45,619.8,40618,26057
05/16/1984,619.85,620.7,619.25,619.8,42945,25969
05/17/1984,619.4,619.55,617.75,618.3,46999,26463
05/18/1984,618.75,618.9,616.85,617.45,39750,28851
05/21/1984,617.85,618.1,616.6,616.9,44812,25820
05/22/1984,616.65,616.65,615.05,615.9,51753,25287
05/23/1984,616.05,616.45,614.75,614.8,42943,24576
05/24/1984,614.6,615.05,612.45,613,50186,24530
05/25/1984,613,613.8,612.45,613.1,34732,25662
05/29/1984,613,613.45,611.25,611.75,42068,24378
05/30/1984,611.4,613.75,610.15,612,60611,25442
05/31/1984,612.35,613.05,611.2,612.05,45085,24937
06/01/1984,613.05,614.65,612.65,614.55,42593,23334
06/04/1984,615.05,616.35,615.05,615.7,45486,24051
06/05/1984,615.25,615.75,614.65,615.7,38669,24013
06/06/1984,615.65,616.55,614.95,616.25,41640,22909
06/07/1984,615.65,616.7,615.45,616.4,34300,23647
06/08/1984,616.1,616.8,615.75,616.45,3873,12415
06/11/1984,616.05,616.2,613.45,613.55,10663,14917
06/12/1984,614.05,614.2,612.6,613.55,41355,19549
06/13/1984,614.05,614.4,612.9,613.3,44954,21530
06/14/1984,613.5,613.5,611.35,611.75,54718,26000
06/15/1984,612.05,612.25,610.95,611.35,49883,27871
06/18/1984,610.4,613.8,610.25,613.75,56724,26849
06/19/1984,613.6,614.35,613.35,613.7,41650,27677
06/20/1984,612.35,616.9,611.95,615.85,57575,29761
06/21/1984,615.7,616.75,614.9,615.4,52280,27717
06/22/1984,615.05,616.4,614.75,615.6,35428,26673
06/25/1984,616.05,616.05,614.8,614.95,38588,26557
06/26/1984,614.45,615.15,612.9,613.45,44763,26315
06/27/1984,613.55,614.05,612.2,612.8,45901,26951
06/28/1984,612.4,614.4,612.4,614.1,44148,27314
06/29/1984,613.85,615.1,613.55,613.65,33836,27465
07/02/1984,613.7,613.7,612.65,613.6,27940,27229
07/03/1984,614.55,615.1,613.9,614.45,24627,27044
07/05/1984,614.7,614.85,613.15,613.3,29443,27430
07/06/1984,612.5,613.55,611.9,613.05,30355,27074
07/09/1984,613.55,615.05,612.1,614.3,51684,28406
07/10/1984,614,614.35,613.15,613.7,45910,27366
07/11/1984,613.5,613.7,610.45,610.55,46822,28265
07/12/1984,610.8,611.7,610.05,610.7,55924,29578
07/13/1984,611.45,612,610.95,611.4,37344,29485
07/16/1984,611.4,612.5,609.9,612.45,52048,29402
07/17/1984,612.3,613.05,611.9,612.7,46657,28006
07/18/1984,612.55,612.6,611.5,611.7,39760,28580
07/19/1984,611.35,611.8,610.6,610.8,39815,29003
07/20/1984,611.15,611.35,609.1,609.55,45496,31063
07/23/1984,609.1,610.05,608.4,609.3,45470,31649
07/24/1984,609.6,609.9,607.55,607.65,50765,31175
07/25/1984,608.2,610.45,607.25,609.15,67723,31772
07/26/1984,609.35,610.95,609.05,610.45,52398,30200
07/27/1984,610.15,612,610.05,611.5,44365,30095
07/30/1984,611.1,611.65,610.3,610.55,31081,29991
07/31/1984,610.8,611.6,610.05,611.05,43617,30974
08/01/1984,611.6,614,611.4,613.65,59769,29776
08/02/1984,614.3,617.15,614.2,617.05,73903,28379
08/03/1984,618.3,623.65,617.9,623.1,76979,29519
08/06/1984,622.3,626.05,621.65,622.7,77692,31909
08/07/1984,622.3,624.4,621.6,623.85,72581,32396
08/08/1984,624.5,624.8,622.4,622.5,58384,31374
08/09/1984,622.3,626.8,622.15,626.4,66458,30591
08/10/1984,628.3,628.95,624.8,625.5,68035,28907
08/13/1984,625,626.55,624,625.8,52030,27323
08/14/1984,626.15,626.85,624.3,625.1,49347,27433
08/15/1984,624.55,625.65,623.35,623.45,56773,28264
08/16/1984,624.1,625.9,623.75,625.15,53100,28200
08/17/1984,625.55,625.7,624.4,625.45,37900,29464
08/20/1984,625.4,626,624.45,625.5,37496,28168
08/21/1984,626,629.35,626,628.8,70194,30053
08/22/1984,629.3,629.85,626.8,626.9,63687,28807
08/23/1984,627.55,628.35,626.65,627.35,49822,27824
08/24/1984,627.6,628.3,627.4,628.05,24777,27271
08/27/1984,626.3,626.85,625.65,626.55,35325,27338
08/28/1984,626.9,627.6,626.2,627.4,38687,27363
08/29/1984,627.2,628.2,626.85,626.9,39634,27058
08/30/1984,627.15,627.35,626.15,626.25,23086,27402
08/31/1984,626.3,626.5,625.8,626.2,17018,27327
09/04/1984,625.8,625.9,624.3,624.45,36780,25120
09/05/1984,623.95,624.75,623.7,624.1,37058,25538
09/06/1984,624.8,626.15,624.8,625.4,42313,23383
09/07/1984,626.2,626.4,623.1,623.15,46398,23016
09/10/1984,622.7,624.95,622.35,624.2,53687,22750
09/11/1984,624.85,625.75,623,623.05,57618,21081
09/12/1984,623.3,624.3,623,624.1,43495,20545
09/13/1984,624.7,628.25,623.4,628.1,61875,21404
09/14/1984,628.7,630,627.15,627.95,17071,13498
09/17/1984,628.1,629.55,627.2,628.4,51382,19560
09/18/1984,628.15,628.9,627.4,628,53578,24293
09/19/1984,627.7,629.85,625.75,626.1,66605,26723
09/20/1984,626.55,627.25,625.85,626.95,44601,27502
09/21/1984,625.8,628.7,624.8,625.05,63790,30815
09/24/1984,625.45,625.85,624.15,624.8,48372,29768
09/25/1984,625,625.8,624.1,625.35,60512,30253
09/26/1984,625.75,627,625.3,626.1,51106,29591
09/27/1984,627.2,627.6,626.85,627.25,27398,29435
09/28/1984,626.55,626.8,624.95,625.5,31235,30978
10/01/1984,625.2,625.2,623.65,623.85,40908,32004
10/02/1984,624.15,624.65,622,622.1,35339,32475
10/03/1984,622.2,622.6,620.9,621.6,48540,32306
10/04/1984,621.6,622.6,621.6,622.15,39565,32574
10/05/1984,622.4,622.9,621.4,621.55,38965,33544
10/08/1984,621.7,621.7,620.65,621.5,27096,33545
10/09/1984,622.2,622.4,619.8,619.9,45854,35117
10/10/1984,620.2,621.15,618.15,620.8,71475,36106
10/11/1984,620.1,621.7,619.85,621.55,65439,35563
10/12/1984,621.9,623.2,621.65,622.65,47574,37261
10/15/1984,622.45,625.05,622.25,624.2,57620,37232
10/16/1984,624.15,624.5,622.7,623.35,48720,37370
10/17/1984,623.65,624.4,622.55,623.05,53505,38828
10/18/1984,623.4,628.4,622.65,628.15,67452,42456
10/19/1984,629.4,629.8,625.7,627.15,73350,40802
10/22/1984,626.9,628.15,626.4,626.85,52352,41766
10/23/1984,627.45,628.1,625.7,626.95,59257,42682
10/24/1984,626.75,627.55,626.2,626.65,51367,43238
10/25/1984,626.6,626.85,624.25,624.35,52410,41667
10/26/1984,623.75,624.25,623.3,623.5,37515,41412
10/29/1984,623.55,623.95,622.85,623,34942,41960
10/30/1984,623.85,626.3,623.6,624.9,55796,42819
10/31/1984,624.6,625.85,623.9,624,49510,44270
11/01/1984,624.8,626.8,624.65,625.8,48089,44277
11/02/1984,625.1,626.35,625.1,625.45,44379,45078
11/05/1984,625.55,626.8,624.7,626.1,44537,43781
11/06/1984,626.35,628.3,626.25,628.25,48497,45100
11/07/1984,627.8,627.8,625.15,625.45,76400,44057
11/08/1984,625.55,626.3,624.85,625.55,54177,43373
11/09/1984,626.7,626.7,623.85,623.95,44344,43184
11/12/1984,623.95,624.7,623.55,624.4,36520,42491
11/13/1984,624,624.55,622.1,622.65,54876,42231
11/14/1984,622.7,623.8,622.05,622.8,55624,42308
11/15/1984,622.6,623.8,622.1,623,53280,41565
11/16/1984,623.35,623.65,621.1,621.25,57154,44254
11/19/1984,621.45,621.6,619.9,620.15,50225,48260
11/20/1984,620.45,621.9,620.4,621.3,47806,47600
11/21/1984,621.1,622.25,620.45,621.95,42777,47592
11/23/1984,622.9,623.9,622.65,623.4,36174,45836
11/26/1984,623.4,623.8,621.65,622.2,50969,45193
11/27/1984,622.4,624.5,621.85,623.6,59785,45092
11/28/1984,623.65,624.15,621.25,621.4,66423,42664
11/29/1984,621.15,621.55,619.75,620.25,61211,42853
11/30/1984,620,620.7,619.3,619.95,51689,42673
12/03/1984,620.35,620.5,618.9,619.55,59084,41824
12/04/1984,619.85,620.6,619.7,619.7,46279,41037
12/05/1984,619.9,620,618,618.05,49765,41642
12/06/1984,618.1,619.65,617.7,618.6,61980,39992
12/07/1984,618.2,619.45,617.8,617.85,46074,39405
12/10/1984,618.15,620.05,617.6,619.15,46785,38478
12/11/1984,619.6,619.95,618.6,619.35,46329,37175
12/12/1984,619.7,619.7,618.35,618.7,39785,37000
12/13/1984,618.55,619.5,616.95,617.1,48040,37448
12/14/1984,616.5,620.3,616.5,618.45,20967,23903
12/17/1984,618.5,619.8,617.6,619.75,53422,30060
12/18/1984,621.5,624.4,620.9,624.35,77981,37961
12/19/1984,624.2,625.5,622.5,623.4,78251,38310
12/20/1984,623.8,624.25,621.95,622.25,58420,39378
12/21/1984,622.3,622.9,620.6,622.4,44115,42866
12/24/1984,622.3,623.6,622.2,622.95,20858,42678
12/26/1984,622.3,622.9,621.65,621.95,19194,42338
12/27/1984,622.25,622.55,621.2,621.5,19418,41189
12/28/1984,621.65,622.6,621.35,622.2,19862,40978
12/31/1984,622.2,622.7,621.95,622,18651,41496
01/02/1985,621.8,621.8,620,620.2,35474,40345
01/03/1985,620.15,621.7,618.8,618.85,52879,39446
01/04/1985,618.95,619.15,617.8,618.2,45327,38910
01/07/1985,619.3,620.05,618.75,618.85,53539,37741
01/08/1985,618.75,619.4,618.15,618.65,52869,38549
01/09/1985,618.9,620.9,618.9,620.4,66264,39214
01/10/1985,620.1,623.95,620,623.45,71551,41436
01/11/1985,623.45,624,622,622.65,58942,41790
01/14/1985,622.15,625.75,622.15,625.15,70863,44125
01/15/1985,625.8,626.1,624.25,624.8,72878,45158
01/16/1985,625.3,626.05,624.15,624.95,73799,47129
01/17/1985,625.6,625.7,623.95,624.4,59850,47671
01/18/1985,624.95,625.5,624.2,625.2,51418,47580
01/21/1985,625.4,629.8,625.4,629.45,73469,52446
01/22/1985,630.7,630.95,628.9,628.95,80788,54652
01/23/1985,629.35,631.55,628.9,631.05,73573,56415
01/24/1985,631.25,631.95,629.9,630.35,77270,55369
01/25/1985,630.5,631.6,630,630.55,55848,56106
01/28/1985,630.45,631.7,629.25,630.5,71724,56766
01/29/1985,630.05,633.65,629.7,633.55,66167,57100
01/30/1985,633.6,633.9,632.1,632.3,73826,55366
01/31/1985,631.95,632.85,631.6,632.25,58000,56155
02/01/1985,631.55,632,631.2,631.35,42538,53989
02/04/1985,631.05,634.2,631.05,633.15,75364,56280
02/05/1985,633.55,634.5,632.2,632.8,75955,55332
02/06/1985,633.1,634.1,632.4,632.75,64318,53533
02/07/1985,633.1,635,633,634.9,74800,54268
02/08/1985,634.75,635.6,634.3,635,55359,55940
02/11/1985,635.1,635.25,632.3,632.75,68431,50807
02/12/1985,632.5,633.6,632.2,633.35,62229,51870
02/13/1985,633.25,637.35,633.15,635.95,76922,53219
02/14/1985,636.05,636.5,634.55,634.65,69613,50654
02/15/1985,634.9,635.45,633,633.65,57184,49203
02/19/1985,633.65,634.55,633.45,633.8,47464,47914
02/20/1985,633.2,635.15,632.6,632.9,70435,49934
02/21/1985,632.6,633.35,631.7,632.25,63469,51250
02/22/1985,632.4,632.9,630.85,631.95,59562,50124
02/25/1985,631.3,632.8,630.7,632.7,64250,48278
02/26/1985,632.3,634.7,631.95,634,82557,45310
02/27/1985,633.35,634.45,632.3,632.5,72912,43974
02/28/1985,632.35,633.8,632.25,633.6,75646,44977
03/01/1985,634.5,636.9,634.3,635.55,83706,45694
03/04/1985,635.9,635.9,633.7,633.85,63557,44917
03/05/1985,634.3,635.5,633.65,634.55,71740,42965
03/06/1985,634.65,634.9,632.55,632.65,68789,40937
03/07/1985,632.25,633.1,631.35,631.45,22698,38071
03/08/1985,632.3,632.6,631,631.1,54146,38807
03/11/1985,631.15,631.9,630.3,631.3,58501,42491
03/12/1985,631,633,631,632.4,63366,43511
03/13/1985,632,632.65,630,630.5,67130,47182
03/14/1985,630.25,631.2,629.65,629.95,52651,48815
03/15/1985,629.75,630.85,629.15,629.45,57115,51411
03/18/1985,629.25,629.8,627.65,628,56890,52153
03/19/1985,628.35,631.9,627.75,631.45,72579,51280
03/20/1985,631.55,631.75,629.8,630.9,64439,50370
03/21/1985,630.5,632.15,630.25,630.85,72836,52544
03/22/1985,631.05,631.15,629.6,630.05,48850,52192
03/25/1985,629.95,630.05,628.8,629.25,47719,53125
03/26/1985,629.35,630.7,629.05,629.95,56865,53975
03/27/1985,629.85,631.5,629.6,630.75,57344,55756
03/28/1985,631,631.85,630.15,630.45,53101,56413
03/29/1985,630.95,631.2,630.3,631,42139,56767
04/01/1985,631.35,631.85,630.65,631.75,42183,56200
04/02/1985,631.65,632.5,630.25,630.6,58123,54901
04/03/1985,630.6,630.8,628.45,628.9,61369,55909
04/04/1985,628.75,629.35,628.05,629.2,40063,53809
04/08/1985,629.45,629.75,627.35,627.65,52522,55288
04/09/1985,628.35,628.9,627.55,628.15,57618,54791
04/10/1985,628.75,630.3,628.6,629.65,56847,53076
04/11/1985,630.1,631.05,629.55,630.05,54868,53391
04/12/1985,630.05,630.45,629.4,630.4,27913,53455
04/15/1985,630.35,630.9,629.55,630.2,40026,53561
04/16/1985,630.05,631.9,628.9,630.8,68254,52815
04/17/1985,630.65,631.25,630.1,630.65,52253,51218
04/18/1985,631.45,631.45,629.55,629.6,56361,49230
04/19/1985,629.55,630.15,629.15,629.7,34084,49021
04/22/1985,629.7,630.1,629,629.75,41982,49606
04/23/1985,629.3,631.65,629.25,631.35,69878,52066
04/24/1985,631.45,631.7,630.45,630.95,49008,52707
04/25/1985,630.7,632.35,630.55,631.85,54714,54441
04/26/1985,631.9,632.1,630.6,630.65,39575,52330
04/29/1985,630.15,630.55,628.4,628.5,55377,54302
04/30/1985,628.55,628.75,627.35,628.5,56301,54806
05/01/1985,628.65,628.65,626.7,626.9,57738,56528
05/02/1985,627,627.55,626.75,627.25,42768,55780
05/03/1985,627.55,628.55,627.05,628.35,41471,54512
05/06/1985,628.6,629,628.05,628.4,36763,53539
05/07/1985,628.55,629.95,628.4,629.25,54504,51121
05/08/1985,628.8,629.75,628.35,629.45,40103,50709
05/09/1985,629.5,630.95,629.5,630.4,47167,49764
05/10/1985,630.95,634.05,630.85,633.65,71547,51320
05/13/1985,633.75,633.95,633,633.6,45816,51638
05/14/1985,634.4,634.45,632.3,632.65,63988,51082
05/15/1985,632.75,634.45,632.4,633.2,69180,49565
05/16/1985,633.5,634.9,633.35,634.8,59094,49928
05/17/1985,634.25,636.4,634.1,635.65,63392,50348
05/20/1985,637.65,638.65,637,638.05,68428,52573
05/21/1985,637.85,638.45,637.45,637.55,59933,54254
05/22/1985,637.35,637.35,636.25,637,43524,52306
05/23/1985,636.85,637.25,636.2,636.4,36896,51148
05/24/1985,636.7,637.05,636.5,636.9,19758,50987
05/28/1985,637.45,637.9,635.3,635.8,56871,49127
05/29/1985,635.45,636.25,635.15,636.1,40698,49499
05/30/1985,635.95,636.55,635.05,636.05,52607,47604
05/31/1985,635.9,638.2,635.7,637.3,61032,49122
06/03/1985,638.35,638.55,636.95,637.75,57795,49146
06/04/1985,637.75,638.4,637.3,637.95,57280,48807
06/05/1985,638.45,638.8,637.5,637.6,52726,46990
06/06/1985,637.4,639.35,637.2,639.3,49021,46434
06/07/1985,639.05,639.6,637.15,637.2,55628,44038
06/10/1985,637.05,637.7,636.5,637.5,36721,43881
06/11/1985,637.5,637.7,636.55,636.9,42915,41881
06/12/1985,636.85,637,635.3,635.5,47076,39498
06/13/1985,634.65,635.25,633.15,633.35,21030,35592
06/14/1985,634.1,634.85,633.25,634.7,43312,44267
06/17/1985,634.4,634.55,633.65,634.15,38083,46579
06/18/1985,634.65,635.55,634.35,634.75,54789,50367
06/19/1985,634.75,635.35,633.65,633.85,53196,52749
06/20/1985,633.7,634.65,632.7,634.55,53332,52519
06/21/1985,634.15,635.95,633.85,635,65684,56587
06/24/1985,635.15,636.25,634.6,635.95,45657,57691
06/25/1985,636.2,638,635.75,636.05,66821,58254
06/26/1985,636.3,637.55,636.2,637.15,51533,58299
06/27/1985,637.6,638.4,636.8,638.1,51556,57485
06/28/1985,638.25,638.5,637.55,637.8,38643,57560
07/01/1985,638.15,639.15,636.95,638.65,45823,57654
07/02/1985,638.65,639.2,637.95,638.35,48695,57579
07/03/1985,638.65,638.75,637.65,637.75,25625,56548
07/05/1985,638.45,639.65,638.35,639,28108,58036
07/08/1985,638.45,638.8,637,637.65,45795,58515
07/09/1985,637.35,637.9,636.45,637,49409,59883
07/10/1985,637.15,638.45,636.65,638.25,51966,59902
07/11/1985,638.15,639,637.75,638.35,49400,59306
07/12/1985,638.15,639.3,637.8,638.75,44833,61959
07/15/1985,638.55,639.75,637.85,638.2,49493,59368
07/16/1985,638.35,641.05,638.35,641,65690,62982
07/17/1985,641.5,642.15,641.1,641.75,61625,63943
07/18/1985,641.05,641.6,640.25,641,50161,63572
07/19/1985,640.65,641.45,640.45,640.6,36572,64818
07/22/1985,640.35,640.5,638.4,639.6,53396,62947
07/23/1985,639.85,640.65,637.45,637.7,66314,62057
07/24/1985,637.8,637.9,635.75,636.05,72783,58708
07/25/1985,636.45,637.15,636.1,636.95,53067,58266
07/26/1985,636.85,637.6,636.45,637,43110,57018
07/29/1985,636.65,636.7,633.85,633.9,61468,59201
07/30/1985,634,635.2,633.75,634.6,50224,57833
07/31/1985,634.85,635.8,634.75,635.5,46224,57988
08/01/1985,635.95,637.45,635.85,637.25,51895,57427
08/02/1985,636.95,636.95,635.9,636,29248,57493
08/05/1985,635.95,635.95,634.4,635.65,46486,58368
08/06/1985,635.9,635.95,631.95,632.05,67783,62990
08/07/1985,631.8,632.9,631.8,632.35,49952,63086
08/08/1985,632.7,633.6,632.4,633.25,49573,60242
08/09/1985,633.55,633.65,632.6,632.85,37902,59969
08/12/1985,632.75,633.7,631.9,632.4,53592,60556
08/13/1985,632.15,633.6,631,632.4,68835,59084
08/14/1985,632.9,633.15,632.05,632.35,48717,57325
08/15/1985,632.35,632.8,631.15,631.7,57217,57242
08/16/1985,631.6,631.85,630.6,630.9,43124,56837
08/19/1985,631,631.95,630.85,631.55,36099,55906
08/20/1985,632.15,633.65,631.95,633.5,51792,52352
08/21/1985,633.65,634.45,633.15,633.9,46795,52213
08/22/1985,634.2,634.25,631.7,632.05,56494,52474
08/23/1985,631.95,632.05,631,631.55,36782,51592
08/26/1985,630.95,632.3,630.45,632.2,44294,50228
08/27/1985,632.45,632.8,631.95,632.5,36745,50120
08/28/1985,632.35,632.85,632,632.6,35455,49369
08/29/1985,632.65,632.95,632.3,632.9,28005,48703
08/30/1985,632.7,633.05,631.7,632.05,33120,47077
09/03/1985,632.35,632.35,631.1,631.85,36222,45562
09/04/1985,631.95,632.05,630.75,631.45,49429,47023
09/05/1985,631.35,632.05,630.7,631.9,52146,49833
09/06/1985,632.1,633.25,631.95,632.65,41309,47302
09/09/1985,632.85,633.55,632.05,632.35,46687,43357
09/10/1985,632.5,632.55,630.2,630.45,55465,41434
09/11/1985,630.35,630.35,628.7,628.75,49889,37996
09/12/1985,628.8,629.55,627.35,627.55,18187,34184
09/13/1985,627.65,628.05,625.55,626.5,70358,43580
09/16/1985,626.7,627.2,626.15,627.15,32945,45741
09/17/1985,627.15,627.3,624.2,624.5,69534,49564
09/18/1985,624.7,625.65,624.1,625.15,62084,51957
09/19/1985,625,627.35,624.85,626.95,69381,52479
09/20/1985,626.85,627.75,625.9,626.15,63740,54428
09/23/1985,627.4,628.8,627.3,628.1,67656,54131
09/24/1985,627.75,627.95,625.65,626.45,58686,52431
09/25/1985,626.4,626.4,623.7,623.8,52115,53037
09/26/1985,623.75,624.95,622.95,624.9,67695,52895
09/27/1985,624.8,624.95,624.5,624.8,9044,52053
09/30/1985,625.15,625.65,624.05,625.1,49175,52533
10/01/1985,625,628.9,624.95,628.8,74447,52774
10/02/1985,628.8,629.35,626.55,626.6,74948,51903
10/03/1985,626.7,628.2,626.2,627,70935,52992
10/04/1985,626.2,626.45,624.95,625.55,49797,54118
10/07/1985,625.1,626.1,624.4,625.5,62870,55901
10/08/1985,625.3,625.95,624.5,625.2,63835,55132
10/09/1985,625.4,626.95,625.25,625.45,61018,57048
10/10/1985,625.5,625.95,624.8,625.75,50184,56784
10/11/1985,625.9,628.05,625.25,628,66436,56402
10/14/1985,627.8,629.9,627.45,629.5,49204,54835
10/15/1985,629.6,630,628.1,628.95,67227,55525
10/16/1985,629.1,630.75,628.6,630.45,66216,56328
10/17/1985,630.15,631.35,629.6,629.95,66779,57352
10/18/1985,630.1,630.4,628.8,629.15,51692,58655
10/21/1985,629.05,629.7,628.55,629.1,40817,58329
10/22/1985,629.05,631.3,629,630.25,57314,57139
10/23/1985,630,631.6,630,631.5,61962,56898
10/24/1985,631.1,631.65,630.25,630.4,45697,58608
10/25/1985,629.95,630.2,629.2,629.7,35166,59177
10/28/1985,629.5,630.45,629.1,630.4,42344,59170
10/29/1985,630.6,632.7,630.45,631.75,60132,60750
10/30/1985,632.6,632.75,631.6,632.35,63175,62732
10/31/1985,632.05,632.2,630.85,631.55,50563,60481
11/01/1985,631.65,633.8,631.4,633.5,61533,58648
11/04/1985,633.3,634.1,632.8,633.6,55800,58062
11/05/1985,633.8,634.6,633.4,634.35,66332,57926
11/06/1985,634.55,634.95,633.55,634.6,66894,57030
11/07/1985,634.3,634.95,634.05,634.65,50528,57396
11/08/1985,634.6,636.9,634.45,636.15,60019,58242
11/11/1985,636.1,640.3,636,640.2,70646,62646
11/12/1985,640.3,642,639.85,641.05,99647,64076
11/13/1985,640.75,641.2,639.5,640.2,54970,62855
11/14/1985,640,642.65,639.9,642,71962,62789
11/15/1985,641.4,642.95,640.55,641,67714,60916
11/18/1985,641.4,642,640.3,641.6,59166,61011
11/19/1985,642,642.45,640.25,641.45,64434,59308
11/20/1985,641.8,642.75,641.15,641.75,60314,61064
11/21/1985,642.2,644.6,642.2,644.1,73426,58811
11/22/1985,643.75,645.2,643.55,643.65,60841,57390
11/25/1985,643.45,643.6,642.55,643.25,40105,53663
11/26/1985,643.5,644.2,643.05,643.45,44301,54058
11/27/1985,643.3,646.1,643.25,646.05,54188,54655
11/29/1985,646.6,646.8,644.25,644.7,45675,52933
12/02/1985,644.7,644.85,642.7,643.05,52039,50051
12/03/1985,642.9,643.95,642.7,643.85,42668,47974
12/04/1985,644.1,647.35,643.75,647.15,69294,51259
12/05/1985,647.6,649.2,646.4,646.65,95086,48337
12/06/1985,646.3,646.85,645.45,646.7,63001,46304
12/09/1985,647.05,648.1,646.15,647.2,79486,46090
12/10/1985,647.6,648.45,646.7,647.3,76473,45776
12/11/1985,647.8,650,647.45,649.4,80763,43207
12/12/1985,648.6,649.8,647.8,649.65,25391,39380
12/13/1985,650,653.35,649.95,652.95,83827,45907
12/16/1985,653.1,656.35,652.6,654.7,91570,53176
12/17/1985,655.7,656.05,653.1,653.25,85046,55701
12/18/1985,652.8,654.4,651.6,652.3,62276,55407
12/19/1985,652.25,653.15,651.7,652.4,52870,56627
12/20/1985,652.45,654.8,652.45,653.25,65833,59748
12/23/1985,653.1,653.3,649.85,650,47316,59594
12/24/1985,650.4,650.4,648.15,648.8,29214,58726
12/26/1985,649.4,650.05,648.9,649.6,22318,59813
12/27/1985,650.3,651.8,650.3,651.75,28098,59963
12/30/1985,652.05,653.1,650.4,653,32499,60542
12/31/1985,652.95,653.85,651.9,652,33283,60507
01/02/1986,651.25,651.6,649.85,651.1,49532,59949
01/03/1986,651.3,653,651.15,652.5,47215,60950
01/06/1986,653.05,653.4,650.85,652.8,52107,61128
01/07/1986,653.85,655.85,653.6,655.6,68838,61048
01/08/1986,655.8,656.15,645.85,647.8,110871,62675
01/09/1986,646.05,647.55,644.45,646.4,96753,55988
01/10/1986,646.7,647.6,645.35,645.9,61741,56678
01/13/1986,645.25,647.25,644.9,646.95,67733,58608
01/14/1986,647.45,647.65,645.95,646.75,58734,58554
01/15/1986,646.85,648.95,646.4,648.5,66984,58330
01/16/1986,647.95,649.35,646.95,649.3,64246,57657
01/17/1986,649.4,649.65,646.9,647.65,57797,56840
01/20/1986,646.8,647.95,645.95,647.9,50285,56016
01/21/1986,647.6,647.8,644.15,645.1,73581,54578
01/22/1986,644.45,645.8,642.3,642.35,69428,54717
01/23/1986,642.7,644.4,642.15,644.2,61240,55488
01/24/1986,644.3,646.8,643.75,646.35,55824,55448
01/27/1986,646.7,648.25,646.2,647.35,53318,54610
01/28/1986,647.55,651.75,646.8,651.6,74640,55284
01/29/1986,651,653.25,649.8,651,87434,56397
01/30/1986,650.95,651.75,648.55,649.85,63645,56410
01/31/1986,649.6,653.55,649.6,652.6,73401,58095
02/03/1986,653.05,655.3,651.55,655.1,74825,58104
02/04/1986,655.6,656,651.05,653.25,103631,60203
02/05/1986,653.05,654.15,651.35,653.55,69563,58955
02/06/1986,653.55,655.45,652.7,653.55,80835,60201
02/07/1986,652.15,656.45,650.85,655.7,76990,62745
02/10/1986,655.8,657.15,655.1,657.1,72801,63498
02/11/1986,656.75,657.4,655.5,656.1,72010,59312
02/12/1986,656.25,657.05,654.8,656.4,69119,60391
02/13/1986,656.8,658.25,654.75,658,73833,62108
02/14/1986,658,660.5,657.4,660.2,73061,60277
02/18/1986,660.25,663.25,659.55,662.75,81689,62706
02/19/1986,662.15,663.75,659.95,660.45,79333,61416
02/20/1986,660.2,663.55,659.75,663.4,69121,61029
02/21/1986,664.55,665.75,663.75,664.5,81675,61944
02/24/1986,663.95,666.25,663.45,665.25,84003,61713
02/25/1986,665.05,665.5,662.35,663.85,80886,61340
02/26/1986,663.35,665.45,662.9,664.2,81409,60349
02/27/1986,664.95,667.55,664.05,666.85,93788,64661
02/28/1986,667.85,668.2,665.05,665.55,88034,62263
03/03/1986,665.85,666.6,664.4,665,75700,60058
03/04/1986,665.5,668.05,663.5,663.9,91794,56717
03/05/1986,663.6,665.05,661.85,665,82908,53724
03/06/1986,665.55,666.35,663.95,666.25,73104,53314
03/07/1986,665.65,667.2,664.8,665.45,75606,52898
03/10/1986,665.8,667.6,665.4,667.15,64191,52657
03/11/1986,667.85,673.05,667.75,672.85,83998,53576
03/12/1986,672.8,675.3,672.1,672.4,89621,52895
03/13/1986,671.55,674.45,671.25,673.85,27071,48687
03/14/1986,674.5,676.15,672.7,675.05,79244,57957
03/17/1986,674.9,674.95,672.95,673.2,72136,61876
03/18/1986,672.5,676.5,672.5,675.95,81761,62293
03/19/1986,675.8,676.7,674.1,675,69449,65528
03/20/1986,675.9,677.6,675.15,676.25,70729,67520
03/21/1986,676.3,677.25,673.1,673.7,68953,68676
03/24/1986,674.7,674.95,671.6,673.65,72148,69242
03/25/1986,673.5,675,672.4,674.7,68541,70611
03/26/1986,675,678.1,674.75,678,72504,72897
03/27/1986,678.7,680.3,678,678.15,64496,75364
03/31/1986,679,679.55,677.4,677.5,69348,76289
04/01/1986,678.1,678.55,672.7,673,97882,76645
04/02/1986,672.4,674.85,671.6,673.95,88201,81115
04/03/1986,674.05,674.85,669.1,669.25,79969,79387
04/04/1986,669.75,670.4,665.2,665.4,88732,74791
04/07/1986,665,666.9,663.25,665.8,89020,72410
04/08/1986,666.9,672.35,666.7,672.1,88002,72623
04/09/1986,673.1,674.3,669.45,671.85,100509,70391
04/10/1986,671.75,675.3,670.85,674.55,81958,71459
04/11/1986,674.55,675.85,672,673.15,77153,70051
04/14/1986,673.4,676.2,672.35,675.55,61292,68202
04/15/1986,674.85,676.5,673.55,675.35,78035,69196
04/16/1986,677.7,680.95,677,680.7,81028,70190
04/17/1986,680.25,681.95,679.6,681.3,79148,68965
04/18/1986,681.3,681.6,678.75,679.8,62332,67538
04/21/1986,679.2,682.9,679,682.75,72686,67874
04/22/1986,682.2,683.2,677.85,679.4,95743,66846
04/23/1986,678.3,679.9,676.75,679.8,83288,66819
04/24/1986,679.6,681.25,678.55,678.7,79803,65902
04/25/1986,679.4,680.4,677.35,679.95,72278,66126
04/28/1986,680.5,681.4,678.6,681.2,70285,67210
04/29/1986,681.7,681.95,675.5,676.95,98048,68212
04/30/1986,677,677.3,671.1,671.3,89994,64019
05/01/1986,671,672.3,670.1,671.45,84161,65006
05/02/1986,671.4,672.9,669.75,671.25,64738,67948
05/05/1986,671.5,674.5,671.5,674.35,59608,70342
05/06/1986,674.25,674.95,672.45,673.75,73073,71763
05/07/1986,673,673.5,670.25,673.45,81038,71128
05/08/1986,673.75,674.75,672.55,673.7,71194,76492
05/09/1986,671.8,675.25,671.75,674.8,62904,77216
05/12/1986,674,674.9,672.9,673.75,67983,79549
05/13/1986,673.4,674.6,672.15,673,84203,80734
05/14/1986,673.5,674.2,672,673.65,73936,84965
05/15/1986,673.7,673.9,669.5,669.9,78612,85111
05/16/1986,669.9,670.1,667.9,668.7,67225,83282
05/19/1986,669.25,670.15,668.45,669.3,52711,80908
05/20/1986,669.5,673.4,669.05,673.35,70863,80634
05/21/1986,673.4,674.1,671.75,672.9,68711,80335
05/22/1986,673.2,678.2,673.1,678.1,88820,77924
05/23/1986,678,679.5,677.5,678.95,61914,78053
05/27/1986,679.4,683.1,678.8,682.85,67317,77095
05/28/1986,682.4,684.75,682.4,684.35,82631,78478
05/29/1986,683.75,685.85,682,685.35,87376,77942
05/30/1986,684.95,686.9,683.05,684.05,88542,76085
06/02/1986,684.3,685.25,679.5,681.55,88900,72777
06/03/1986,681.4,683,680.1,682.6,85715,65425
06/04/1986,682.75,683.25,678.8,680.9,83378,62179
06/05/1986,681.25,682.6,679.85,682.5,69392,62606
06/06/1986,683.2,683.4,680.6,682.1,68696,60751
06/09/1986,680.9,681.25,675.1,675.4,83801,59415
06/10/1986,674.9,676.5,673.9,675.8,78818,56087
06/11/1986,675.5,678,675.15,677.2,66521,55102
06/12/1986,676.4,678.3,676.4,677.85,21079,50865
06/13/1986,678.8,683.3,678.8,682.75,63065,55224
06/16/1986,683.25,683.7,682.1,683.2,58581,57759
06/17/1986,683.4,683.45,679.65,680.55,70890,61648
06/18/1986,680.7,682.1,678.35,681.85,73062,67322
06/19/1986,681.3,682.7,680,680.1,74937,70689
06/20/1986,680.5,682.75,679.95,682.5,68775,75964
06/23/1986,682,682.65,679.2,680.15,66606,76727
06/24/1986,680.4,685.4,679.65,683.15,90498,80745
06/25/1986,683.65,686.7,683.6,684.2,83955,80898
06/26/1986,683.5,685.3,682.85,684.65,68149,80131
06/27/1986,685.6,685.95,684.6,684.7,45831,79789
06/30/1986,685.35,687.9,685.05,686.85,60007,80874
07/01/1986,686.85,688.65,686.4,688.55,67646,81501
07/02/1986,688.05,689.8,687.85,689.1,57807,79561
07/03/1986,689.05,689.3,686.2,686.6,43947,78823
07/07/1986,685.6,685.85,678.1,678.15,87877,83093
07/08/1986,676.5,677.1,674,676.25,90075,85633
07/09/1986,676.9,678.05,676.2,677.45,65054,88645
07/10/1986,677.7,679,674.1,678.75,89112,89930
07/11/1986,678.9,679.05,676.2,676.85,69784,90806
07/14/1986,675.75,676.1,672.75,672.9,79640,95987
07/15/1986,672.9,673.5,668.5,669.65,113261,100732
07/16/1986,670.1,672.1,668.85,669.7,79038,102206
07/17/1986,670.75,672.3,669.75,670.75,67317,101970
07/18/1986,670.35,673.8,668.45,671.45,85044,103346
07/21/1986,670.6,671.95,669.65,670.95,55917,105188
07/22/1986,670.1,673.5,669.85,673,60146,106452
07/23/1986,673.2,673.95,671.85,672.55,62602,105602
07/24/1986,672.5,673.35,671.3,673,54467,104432
07/25/1986,673.3,676,673.3,675.5,50633,103413
07/28/1986,674.8,674.8,668.6,669.45,83828,107214
07/29/1986,670.4,670.8,668.2,669.7,80061,104561
07/30/1986,669.65,672.75,667.2,672.3,96540,106075
07/31/1986,672.1,672.3,670.1,670.55,65010,105418
08/01/1986,670.9,671.75,667.25,667.75,48210,106993
08/04/1986,667.6,672.1,665.9,671.65,82711,108370
08/05/1986,671.2,673.9,671.2,672.35,79506,102959
08/06/1986,671.75,672.95,670.65,671.9,67115,103716
08/07/1986,671.6,673.8,671.2,672.05,68638,100290
08/08/1986,673,673.6,670.9,671.9,52673,99922
08/11/1986,673.1,676.5,673,675.9,73645,101717
08/12/1986,676.1,678.85,675.1,678.8,77039,101100
08/13/1986,678.8,682,677.95,681.05,89581,97339
08/14/1986,681,682.7,680.5,682.15,71821,94868
08/15/1986,682.2,682.85,681.05,682.65,49437,92565
08/18/1986,681.9,683.35,680.1,682.85,67041,92716
08/19/1986,683.2,683.2,680.7,682,65403,91517
08/20/1986,681.5,685.45,681.2,685.35,75819,89813
08/21/1986,685.35,685.8,684.1,685.2,70163,88677
08/22/1986,684.7,686,684.25,685.2,48938,83565
08/25/1986,684.7,684.9,682.6,684.2,57742,81676
08/26/1986,684.2,688.6,684,688.35,85661,83564
08/27/1986,688.35,689.9,687.65,688.45,70351,81099
08/28/1986,688.6,689.35,687.1,688.25,60408,79540
08/29/1986,688.6,689.5,686.5,687.25,42764,78576
09/02/1986,687.2,688.45,682.1,682.55,75659,76840
09/03/1986,682.1,685.5,681.7,685.4,83509,75837
09/04/1986,685.65,689.6,685.05,689.05,86244,74327
09/05/1986,688.6,689.45,684.35,684.65,81587,71756
09/08/1986,684.1,685.25,682,683.75,83108,69516
09/09/1986,685.1,685.8,681.6,682.95,81270,67021
09/10/1986,683.1,683.35,681.05,682.1,80768,63598
09/11/1986,679.6,679.6,667.75,668.5,43741,52879
09/12/1986,669.55,669.75,660.6,663.65,117781,86197
09/15/1986,664.65,666.65,662.55,665.1,95710,93344
09/16/1986,662.4,665.85,660.95,664.8,83823,98704
09/17/1986,664.95,667.5,663.8,664.3,75118,104171
09/18/1986,662.95,667.95,661.95,664.9,77292,105466
09/19/1986,662.75,665.85,662.7,664.45,58640,111926
09/22/1986,664.85,668.9,664.75,668.55,66679,110658
09/23/1986,668.55,670.75,668,670.55,70643,110483
09/24/1986,669.85,671.4,669.05,669.85,68705,112051
09/25/1986,668.95,669.75,662.95,665.3,83462,113849
09/26/1986,664.35,668.45,663.7,665.9,66345,116462
09/29/1986,662.95,664.15,660.05,663.5,79104,121637
09/30/1986,664.35,667.6,663.8,664.55,81496,121987
10/01/1986,665.85,669.6,665.4,667.55,82558,123834
10/02/1986,666.75,669.05,665.95,668.7,62236,123210
10/03/1986,669.45,671.1,663.75,666.35,75746,125329
10/06/1986,666.75,670.15,665.4,668.05,60455,124945
10/07/1986,667.45,668.85,665.7,668.5,67537,126653
10/08/1986,666.05,671.2,666.05,670.65,74390,128568
10/09/1986,670.65,672.15,668.45,669.05,76200,130836
10/10/1986,668.3,670.05,667.75,669.05,40640,129274
10/13/1986,668.75,670.85,668.4,670.75,21960,128040
10/14/1986,671.15,671.35,667.35,668.7,56615,130284
10/15/1986,668.85,673.75,668.4,673.65,78605,130916
10/16/1986,673.95,675.1,672.3,673.7,76378,130879
10/17/1986,673.2,673.3,671.2,671.9,58579,133818
10/20/1986,670.35,670.45,667.45,669.45,55871,133441
10/21/1986,670.25,670.4,668.15,669.2,56231,135879
10/22/1986,669.75,670.65,668.9,669.1,51119,135701
10/23/1986,669.8,674.55,669.6,673.55,71953,136610
10/24/1986,673.35,674.05,671.45,671.7,47221,136707
10/27/1986,671.7,673.35,669.65,673.15,61040,135572
10/28/1986,673.05,674.65,672.35,672.75,64363,134025
10/29/1986,672.45,675.25,672.15,674.65,64919,134758
10/30/1986,676.95,678.75,676.85,677.75,73733,131829
10/31/1986,677.45,678.75,676.7,678.65,55924,129632
11/03/1986,679.35,679.95,678.45,679.9,62904,128895
11/04/1986,678.95,681.15,678.25,680.25,60418,125512
11/05/1986,679.65,681.6,679.3,681.15,69856,126638
11/06/1986,680.35,681.5,677.85,680.15,77982,127872
11/07/1986,679.65,680.95,678.9,679.85,57724,128701
11/10/1986,679.65,680.8,678.45,680.5,62598,129033
11/11/1986,680.8,681.7,680.3,681.65,36487,128191
11/12/1986,682.15,682.25,679.55,680.9,71386,127210
11/13/1986,680.9,680.95,675.35,675.5,85582,126401
11/14/1986,676.05,679.35,675.05,679.25,83351,123510
11/17/1986,676.95,679.8,676.8,677.3,86387,122030
11/18/1986,677.25,677.75,670.15,671,115588,128532
11/19/1986,670.75,672.45,669.15,672.05,108856,122575
11/20/1986,672.85,677.15,672.1,676.15,94560,117792
11/21/1986,675.95,681.5,675.6,678.8,105086,110246
11/24/1986,679.45,682.9,679,682.15,91865,105634
11/25/1986,682,683.55,680.85,683.5,83958,100828
11/26/1986,683.15,683.9,682.3,683.5,55641,99720
11/28/1986,683.5,683.85,682.05,682.6,32446,98299
12/01/1986,680.15,685.15,679.05,685,72526,98273
12/02/1986,685.65,688.75,684.85,688.45,104674,98327
12/03/1986,688.75,690,687.65,688.25,91364,91064
12/04/1986,688.2,689.5,687.55,688.6,76624,87408
12/05/1986,688.45,689.05,684.65,685.9,74726,85332
12/08/1986,686.35,687.35,682.6,685.9,89602,84441
12/09/1986,685.6,686.15,683.45,683.9,72815,81262
12/10/1986,683.45,686.9,683.45,685.05,75406,78790
12/11/1986,685.05,685.15,680.95,682.1,32637,69307
12/12/1986,682.1,683.1,680.65,681,54926,71363
12/15/1986,679,683.25,678.6,682.75,76095,78568
12/16/1986,683.1,683.95,681.7,683.25,77123,81530
12/17/1986,683.25,683.7,681.1,681.6,64984,86283
12/18/1986,682.1,682.6,680.7,681.05,54464,87125
12/19/1986,681.05,682.6,679.7,681.85,61512,91958
12/22/1986,682.35,683.15,681.65,681.9,45323,90806
12/23/1986,682.8,682.8,680.1,680.5,32179,91344
12/24/1986,681.1,682,680.8,681.4,15017,91935
12/26/1986,681.1,681.5,680.75,680.8,5880,92218
12/29/1986,679.85,680.4,676.45,676.75,34052,91599
12/30/1986,676.8,677.9,676.15,676.55,38523,92211
12/31/1986,676.55,677.3,673.7,675.25,34135,93842
01/02/1987,676.5,680.8,676.5,679.85,36835,92485
01/05/1987,681.7,687.25,681.4,686.35,77749,96198
01/06/1987,686,687.95,685.6,686.65,79860,96491
01/07/1987,686.55,690.3,686.2,689.35,81540,100098
01/08/1987,689.05,690.65,688.55,690.4,75884,103025
01/09/1987,689.65,693.7,689.25,692.6,73128,101495
01/12/1987,692.05,695.7,691.65,693.85,80735,101911
01/13/1987,692.9,694.6,692.4,694.45,76344,102073
01/14/1987,694.6,697.3,692.7,696.4,91338,107475
01/15/1987,697.2,701.5,696.5,700.05,100994,110934
01/16/1987,701.6,701.9,698.55,699.8,91902,108736
01/19/1987,698.1,704.6,697.9,704.5,89745,108962
01/20/1987,704.1,705.85,701.7,702.5,99314,107067
01/21/1987,702.1,705.2,701.45,702,90578,106616
01/22/1987,702,710,701.6,709.5,98756,109163
01/23/1987,709.75,715.7,699.1,702.4,124651,108474
01/26/1987,703.1,704.95,701.5,704.45,88967,106055
01/27/1987,705.6,708.9,704.95,707.55,91363,105052
01/28/1987,709.1,710.9,706.55,710.65,72079,107279
01/29/1987,711.9,711.9,705.7,708.25,75687,105475
01/30/1987,707.5,708.6,705,707.25,70308,101644
02/02/1987,706.1,711.7,706.1,710.45,81183,102962
02/03/1987,711.2,712.15,708.8,709.45,74930,101983
02/04/1987,709.8,714.1,708.6,713.8,81142,103156
02/05/1987,714.3,716.5,711.6,715.45,90842,104412
02/06/1987,715.6,716.3,713.45,714.3,67884,104213
02/09/1987,714.2,714.45,710.8,712.45,69349,105304
02/10/1987,712.2,712.6,706.8,708.95,90278,102746
02/11/1987,709.3,711.35,708.1,710.75,85627,103773
02/12/1987,711.1,711.5,707.2,709.85,84420,102483
02/13/1987,709.35,715.4,708.8,715.15,84202,104307
02/17/1987,714.6,720.35,714.25,720.15,87687,105692
02/18/1987,721.85,722.1,716.55,719.8,95919,106681
02/19/1987,719.6,720.6,717.5,719.3,82655,105092
02/20/1987,719.45,720.2,717.6,718.75,56307,104990
02/23/1987,719.2,720.1,712.1,715.95,97007,104995
02/24/1987,716.45,717.3,714.7,715.55,75447,103420
02/25/1987,715.1,719.6,714.85,717,78587,106166
02/26/1987,715.9,718.7,713.6,716.65,84098,100943
02/27/1987,717.35,718.15,715.9,716.65,57755,98237
03/02/1987,717.7,718.9,715.5,716.7,66495,99520
03/03/1987,716.4,717.8,715.9,717.2,52603,96192
03/04/1987,717.6,722.3,717.5,722.1,79382,95143
03/05/1987,722.5,725,722.5,723.3,80249,90905
03/06/1987,722.85,724.4,721.6,724.3,64601,88376
03/09/1987,723,723,719.9,721.5,63317,85763
03/10/1987,721.8,724.5,720.5,724,69408,80808
03/11/1987,724.9,725.55,722,723.05,78362,80749
03/12/1987,723.6,725.15,722.25,723.95,25928,72273
03/13/1987,724,724.9,722.4,722.55,51498,61988
03/16/1987,721.15,721.2,719.15,721,60660,66251
03/17/1987,721.35,726.7,720.9,726.6,80040,72377
03/18/1987,727.15,728.1,723.35,725.9,84340,76629
03/19/1987,725.75,728.15,725.05,727.35,70416,81725
03/20/1987,727.65,731.35,727.5,731.15,77027,87265
03/23/1987,732.55,735.6,730.95,735.5,82462,93140
03/24/1987,734.65,736.1,733.9,735.55,75507,95752
03/25/1987,735.05,735.85,733.25,734.95,67642,95994
03/26/1987,736.85,737.05,734,734.75,64291,96454
03/27/1987,734.75,734.75,728.55,728.7,76068,95782
03/30/1987,723.85,723.85,718.05,721.8,91984,93946
03/31/1987,723.05,724.7,721.65,722.6,84643,94419
04/01/1987,720.25,726.05,719.55,725.9,80356,93956
04/02/1987,726.65,727.3,724.4,724.95,78594,95340
04/03/1987,724.75,735.25,724.55,734.8,88058,98211
04/06/1987,736.35,736.75,734.05,735.4,66220,99315
04/07/1987,734.55,737.45,726.85,727.75,91093,99407
04/08/1987,731.35,732.95,727.35,731.65,85462,97784
04/09/1987,731.35,731.4,723.15,726.4,90479,98105
04/10/1987,724.85,727.35,722.65,724.75,73485,99965
04/13/1987,725.15,726.65,715.75,715.9,87114,106302
04/14/1987,711.35,715.6,707.25,711.35,117735,106211
04/15/1987,714.35,718.1,711.7,716.55,95481,106286
04/16/1987,717.85,722.35,717.85,720.25,79156,103097
04/20/1987,720.25,721.15,716.3,718.75,71233,106314
04/21/1987,716.85,726.5,714.55,726.35,105504,107266
04/22/1987,725.75,726.7,717.45,717.7,106439,107258
04/23/1987,719.55,722.35,715.85,718.95,94705,104340
04/24/1987,716.35,717.85,712.15,712.3,81244,106426
04/27/1987,708.35,717.15,706.35,711.85,106626,114580
04/28/1987,713.75,718.65,713.4,715.15,106652,112412
04/29/1987,716.45,719.25,715.35,716.65,81380,113198
04/30/1987,716.85,722.5,716.5,720.8,82111,113059
05/01/1987,719.35,722.1,718.35,721.25,74499,113685
05/04/1987,719.75,723.45,717.45,723.05,81292,114753
05/05/1987,724.55,728.15,723.6,727.65,95884,111768
05/06/1987,727.35,728.95,725.6,727.6,83777,108548
05/07/1987,728.35,729.55,725.55,725.75,77075,106688
05/08/1987,727.15,728.15,723.35,726,69771,106001
05/11/1987,727.75,731.95,720.85,722.5,100279,103083
05/12/1987,722.5,726.2,721.95,725.8,80035,102786
05/13/1987,726.15,727.3,722.25,726.1,75346,99429
05/14/1987,727.15,727.55,724.35,726,64785,99251
05/15/1987,723,725.15,718.4,718.7,80555,100311
05/18/1987,718.25,719.45,713.85,718.45,100658,100588
05/19/1987,718.15,718.9,709.55,710.5,97178,101201
05/20/1987,711,713.25,708.3,711.2,95712,99191
05/21/1987,713.35,714.55,711.55,712.05,73752,98238
05/22/1987,713.55,716.15,712.1,713.15,57595,95964
05/26/1987,716.85,721.35,716.45,720.95,69064,92701
05/27/1987,720.15,722.75,719.75,720.65,74559,88069
05/28/1987,721.35,724.05,717.65,723.5,78033,84406
05/29/1987,725.35,725.85,720.65,720.8,65810,82226
06/01/1987,723.85,724.2,720.45,722.35,80120,84107
06/02/1987,721.1,723.05,718.25,719.95,90415,80323
06/03/1987,721.75,726.05,721.45,725.9,90314,77061
06/04/1987,724.85,727.1,724.55,726.55,67493,74769
06/05/1987,726.35,726.95,723.95,724.6,59699,72151
06/08/1987,722.85,729,722.85,727.7,69968,68994
06/09/1987,727.95,729.25,726.75,729.1,68903,63843
06/10/1987,730.25,732.85,726.25,728.6,90189,59714
06/11/1987,729.7,731,728.9,730.9,57987,86229
06/12/1987,734.09,734.5,731.8,733.4,58751,91908
06/15/1987,734,736.3,733.7,735.45,72134,94924
06/16/1987,735,737.3,734.1,736.7,68154,98699
06/17/1987,736.8,737.8,735.8,737.05,67994,101657
06/18/1987,735.8,738.7,735.1,737.95,56478,102513
06/19/1987,737.5,739.1,736.75,738.4,47610,103545
06/22/1987,739.5,742.7,739.4,742.25,62071,103952
06/23/1987,743,743,738.9,740.4,62775,103999
06/24/1987,739.4,741.35,738,738.8,52125,102997
06/25/1987,740,742,739.7,740.35,50206,104925
06/26/1987,738,740.7,737.5,740.25,41823,104539
06/29/1987,739.5,740.35,738.35,739.35,44505,105590
06/30/1987,739.6,739.85,732.5,733.05,71068,103567
07/01/1987,734,735.5,733.3,734.3,58531,105355
07/02/1987,735.9,737.45,735.5,736.45,35009,105052
07/06/1987,737.4,738.35,734.9,735.65,57456,108622
07/07/1987,735.65,740.35,735.15,739.5,68384,106840
07/08/1987,738.95,740.5,736.6,740.25,68363,105427
07/09/1987,739.7,741.05,738,738.35,57113,105785
07/10/1987,738.8,739.85,737.3,738.95,38979,104412
07/13/1987,738.25,739,735.8,738.95,60615,108626
07/14/1987,738.5,742,737.8,741.4,62483,109175
07/15/1987,739.1,742.6,738.6,741.7,69921,110244
07/16/1987,742.3,743.9,741,743.7,63408,111750
07/17/1987,744,744.8,742.65,744.4,53881,111094
07/20/1987,743.3,743.9,741.55,742.2,42539,109512
07/21/1987,741.25,743.75,738.2,739.4,68440,109738
07/22/1987,739.2,739.75,737.5,739.45,64920,110139
07/23/1987,739.85,740.15,736.4,738.65,70095,108995
07/24/1987,738.5,740.1,738.2,739.8,41544,109746
07/27/1987,739.65,741.4,738.7,741.05,49926,110355
07/28/1987,741.8,742.75,740.4,742.5,67194,109574
07/29/1987,742.7,746.75,741.8,746.55,71030,109606
07/30/1987,746,749.4,745.8,749.2,70259,107627
07/31/1987,748.7,749.8,747.5,749.7,46472,105776
08/03/1987,747.1,751.15,747.1,748.4,73476,110254
08/04/1987,748.6,749.05,744.15,746.9,81005,107778
08/05/1987,747.5,750.8,747.5,748.75,83663,109680
08/06/1987,748.65,752.9,747.3,752.75,81160,110517
08/07/1987,752.85,755.45,752.4,754.65,63667,108385
08/10/1987,755.1,759.25,754.1,758.95,74051,107251
08/11/1987,760.1,764.9,759.8,764.4,94153,108285
08/12/1987,765,766,761.5,764,91273,108074
08/13/1987,764.7,766.8,764,765.45,74224,107996
08/14/1987,762.75,767.2,762.75,765.55,62610,106740
08/17/1987,765.8,766.9,763.4,765.25,69228,109061
08/18/1987,764.4,764.6,756.55,759.8,99839,106539
08/19/1987,759.1,761.3,756.8,761,80264,106855
08/20/1987,762,766.35,761.55,766.2,78777,105951
08/21/1987,766.1,767.6,764.5,765.5,63902,103536
08/24/1987,765.8,766.6,762,764.8,73568,102605
08/25/1987,766.2,768.95,765.85,767.9,76595,99576
08/26/1987,768.1,768.35,764.7,765.5,73140,98932
08/27/1987,764.2,764.8,760.75,761.5,76016,95396
08/28/1987,761.7,761.75,756.85,757,69234,90052
08/31/1987,756.1,761,756.1,760.35,77829,88501
09/01/1987,760.55,762.7,752.2,752.85,88643,86233
09/02/1987,753,754.3,748,752.3,106060,84562
09/03/1987,753.5,754.4,745.55,749.4,100453,77223
09/04/1987,750.5,752,744.7,744.85,64490,75553
09/08/1987,744.65,745.45,738.2,743.6,105247,70610
09/09/1987,743.3,745.4,741.7,743.6,87966,68260
09/10/1987,746.75,747.2,744.45,746.7,65749,75604
09/11/1987,746.75,752.45,746.45,751.55,76189,80711
09/14/1987,752.95,753.55,749.55,751.55,75778,88812
09/15/1987,751.15,751.4,746.15,746.55,80002,94951
09/16/1987,745.35,749.7,742.95,743.1,109477,104277
09/17/1987,744.55,745.65,741.9,744.5,98048,109150
09/18/1987,746.25,746.65,743.45,745.1,62432,111010
09/21/1987,746,747.9,739.1,740,97125,112754
09/22/1987,739.55,750.85,738.25,750.75,105394,112543
09/23/1987,750.25,752.25,748.75,751.65,86756,110548
09/24/1987,750.25,751.75,748.4,749.15,42773,109223
09/25/1987,749.35,751.25,747.6,751.1,42484,110306
09/28/1987,752.45,756,751.25,753.15,76806,111273
09/29/1987,752.95,755.25,749.55,751.45,80890,108353
09/30/1987,751.25,753.05,749.3,752.6,81822,108651
10/01/1987,753.25,758.55,752.8,758.45,84207,107874
10/02/1987,757.75,759.75,756.95,758.1,65281,106536
10/05/1987,757.85,758.55,755.05,757.55,68776,108009
10/06/1987,756.15,756.45,746.5,746.6,96241,106941
10/07/1987,746.15,748.8,744.45,747.4,98640,109086
10/08/1987,747.35,747.95,740.45,742.55,98289,111489
10/09/1987,741.95,743.8,738.35,738.95,74588,112939
10/12/1987,737.7,740.45,735.15,738.35,78152,114703
10/13/1987,740.85,743.75,739,742.4,81046,111480
10/14/1987,738.95,740.2,731.55,731.75,107552,119081
10/15/1987,730.05,734.35,724.7,725,122335,124798
10/16/1987,727.25,727.75,703.75,709,131794,136355
10/19/1987,690.75,695.75,624.75,628.25,157286,160815
10/20/1987,647.75,668.75,607.75,643,123939,162222
10/21/1987,668.75,685.75,663.75,685,89244,157325
10/22/1987,628.75,677.25,621.75,671.25,56050,146886
10/23/1987,666.75,679.75,660.75,667.75,40998,144853
10/26/1987,654.75,663.75,644.75,647,34416,146846
10/27/1987,668.75,668.75,649.75,655.35,30322,145022
10/28/1987,646.75,661.25,644.75,658,36490,143775
10/29/1987,663.75,675.85,661.75,672.45,35484,138609
10/30/1987,679.75,686.75,678.75,686.1,33955,137177
11/02/1987,681.75,684.65,678.25,684.5,31621,132015
11/03/1987,678.75,680.75,667.65,676.9,47990,130566
11/04/1987,675.75,679.75,673.35,676.9,39891,128676
11/05/1987,675.25,684.85,674.5,682.15,44135,124234
11/06/1987,682.75,684.95,674.75,675.85,35885,123480
11/09/1987,672.75,675.5,669.25,672.35,40669,122178
11/10/1987,670.25,670.25,664.45,666.15,46972,119921
11/11/1987,667.75,672.25,667.65,668.95,30804,119056
11/12/1987,676.75,677.95,674.25,676.35,40209,116727
11/13/1987,676.75,676.75,673.45,674.35,23519,116808
11/16/1987,676.75,678.35,671.45,674.95,37255,117298
11/17/1987,671.65,672.35,667.25,669.45,45048,114270
11/18/1987,670.95,673.55,667.15,673.3,48135,110248
11/19/1987,673.25,673.25,665.25,665.55,54888,105438
11/20/1987,661.75,669.75,660.75,668.65,55419,104139
11/23/1987,667.75,670.95,667,670.85,38539,102246
11/24/1987,672.75,675.75,672.55,672.9,48307,99191
11/25/1987,672.75,674.35,670.8,671.05,23048,97835
11/27/1987,669.75,670.45,663.65,663.75,16784,95874
11/30/1987,660.75,661.25,651.75,658.75,64839,89419
12/01/1987,660.25,661.45,657.55,658.6,54398,85517
12/02/1987,658.25,662.15,657.15,659.8,43910,84052
12/03/1987,660.95,661.1,649.8,650.35,59426,79482
12/04/1987,650.55,652.75,647.55,652.3,58307,77471
12/07/1987,653.35,657.15,652.4,656.25,54874,73548
12/08/1987,656.15,662.95,655.65,661.4,55298,68241
12/09/1987,660.25,667.85,660.25,666.4,66459,60954
12/10/1987,662.05,667.65,659.55,661.1,57967,88064
12/11/1987,661.35,663.05,659.75,662.2,41246,91468
12/14/1987,661.95,671.05,661.95,670.85,52253,95263
12/15/1987,671.35,673.5,667.85,671.55,62951,99392
12/16/1987,671.55,676.05,669.85,674.7,56792,104724
12/17/1987,675.25,676.1,669.05,670.35,49567,107282
12/18/1987,671.05,677.05,670.3,674.5,31635,108012
12/21/1987,675.55,678.85,675.05,678.4,25625,106678
12/22/1987,676.9,678.25,674.05,677.9,25583,107725
12/23/1987,679.05,681.65,679.05,680.75,14401,107718
12/24/1987,681.05,681.45,678.95,679.35,4714,108019
12/28/1987,675.05,675.3,670.75,672.35,16847,108622
12/29/1987,673.45,673.65,671.8,672.35,13088,108691
12/30/1987,673.65,676.45,673.1,676.25,14900,108003
12/31/1987,673.05,673.95,671.85,672.8,13999,106892
01/04/1988,677.55,684.85,677.25,683.45,47418,108238
01/05/1988,688.55,690.05,685.2,685.85,49278,109266
01/06/1988,686.35,687.95,684.55,684.65,45705,107997
01/07/1988,683.75,689.45,683.05,688.9,44605,108882
01/08/1988,687.45,688.95,665.55,666.8,61055,111098
01/11/1988,670.05,674.65,666.35,673.75,54809,114026
01/12/1988,673.05,673.6,666.45,672.4,61753,119667
01/13/1988,670.9,676.65,666.95,672.3,61559,114595
01/14/1988,672.55,674.15,670.05,673.5,35101,113412
01/15/1988,683.05,684.05,677.25,677.55,50193,113608
01/18/1988,679.05,680.35,676.45,678.45,38158,113934
01/19/1988,676.55,680.9,674.25,675.3,60364,115887
01/20/1988,673.25,675.45,667.05,669.45,59206,115958
01/21/1988,670.15,671.5,666.05,670.65,54988,113896
01/22/1988,671.85,674.3,670.35,674.15,34613,113956
01/25/1988,674.65,680.05,673.55,678.7,49272,113160
01/26/1988,678.05,679.05,675.3,676.45,42216,112434
01/27/1988,677.05,680.25,674.65,675.9,53002,113445
01/28/1988,678.25,680.95,677.05,680.35,40320,112239
01/29/1988,681.75,683.95,678.85,683.1,38355,115054
02/01/1988,684.85,685.15,681.25,682.4,40223,115698
02/02/1988,682.4,683.25,678.95,681.9,47742,115039
02/03/1988,681.8,684.35,676.6,679.15,54420,114557
02/04/1988,679.15,680.2,676.25,679.05,47156,113971
02/05/1988,679.25,680.95,676.25,676.75,33566,114922
02/08/1988,674.05,677.3,674.05,676,41671,114647
02/09/1988,676.3,681.3,674.75,680.95,42507,114128
02/10/1988,680.55,684.25,679.65,684,47787,110599
02/11/1988,683.65,684.85,681.45,683.3,36697,108062
02/12/1988,682.95,685.75,682.05,684.85,37835,109000
02/16/1988,683.95,688.45,683.15,688.15,41029,106448
02/17/1988,688.15,688.55,684.3,685.9,41029,106448
02/18/1988,685.55,686.8,683.25,684.35,42603,100178
02/19/1988,684.55,689.15,683.65,689,36907,97513
02/22/1988,688.9,693.35,687.75,692.9,49693,98571
02/23/1988,692.8,693.25,689.3,691.55,59230,94418
02/24/1988,690.85,693.55,690.15,691.25,47526,90802
02/25/1988,690.85,694.95,687.05,688.9,59087,88248
02/26/1988,689.25,690.05,687.95,689.4,34162,86688
02/29/1988,690.55,694.15,690.15,693.35,37812,87067
03/01/1988,694.05,694.65,691.35,693.7,52985,79886
03/02/1988,695.55,695.75,692.95,694.4,43936,76039
03/03/1988,694.05,695,692.75,694.5,33932,74633
03/04/1988,693.75,695.25,690.6,693.25,44407,71393
03/07/1988,692.75,694.5,691.9,694.35,35046,69458
03/08/1988,694.35,696.85,694.2,695.15,49479,65632
03/09/1988,695.45,697.15,694.45,695.7,43040,59873
03/10/1988,695.25,695.85,688.8,688.95,47596,73371
03/11/1988,690.25,691.75,686.85,691.65,51740,81487
03/14/1988,691.15,693.4,690.45,692.55,43046,85626
03/15/1988,692.95,693.1,691.15,692.25,36428,87785
03/16/1988,691.75,696.05,690.95,695.3,39914,91131
03/17/1988,695.75,697.75,695.3,697.05,52313,92310
03/18/1988,697.6,699.2,695.35,697.05,40955,94410
03/21/1988,694.65,696.25,693.25,695.35,38297,93697
03/22/1988,695.95,696.2,693.65,695.4,36362,92336
03/23/1988,695.65,696.75,693.65,695.15,34959,93663
03/24/1988,691.95,692.05,687.55,688.85,51186,94765
03/25/1988,688.25,688.95,682.25,682.5,53357,100514
03/28/1988,682.15,684.75,681.85,684.65,47542,103528
03/29/1988,685.85,686.6,684.6,684.7,42179,102601
03/30/1988,685.35,687.75,682.15,683,50085,105651
03/31/1988,682.55,685.25,681.1,683.8,43390,108366
04/04/1988,682.5,685.15,680.35,681.7,51640,110179
04/05/1988,682.35,684.65,681.05,684.25,49547,111015
04/06/1988,684.95,692.35,683.25,692.15,68609,108428
04/07/1988,692.75,693.5,691.2,692.35,46594,108563
04/08/1988,692.75,696.7,691.65,694.65,37864,108144
04/11/1988,695.55,696.75,694.5,695.95,47328,105405
04/12/1988,695.65,698.45,695.5,697.3,41874,104564
04/13/1988,697.4,697.8,694.65,696.85,48957,103243
04/14/1988,691.75,693.15,681.95,683.15,65113,105381
04/15/1988,684.5,685.15,680.6,683.55,56401,111369
04/18/1988,682.75,685.55,682.6,684,38471,112724
04/19/1988,685.25,688.15,681.9,682.05,51320,114381
04/20/1988,682.4,683.65,680.85,682.65,49307,114734
04/21/1988,682.65,686.55,678.85,680.95,64965,114770
04/22/1988,682.35,686.95,682.25,686.6,51376,116148
04/25/1988,686.7,689,686.2,688.6,39438,112983
04/26/1988,688.5,690.85,687.35,689.55,42706,113231
04/27/1988,689.45,690.45,688.05,688.75,36754,112105
04/28/1988,687.55,688.65,686.75,688.15,35454,111772
04/29/1988,688.15,688.35,684.65,685.75,36602,111470
05/02/1988,686.75,687.15,684.75,686.45,31874,111790
05/03/1988,687.45,689,687,687.45,18546,111393
05/04/1988,687.75,688.15,684.35,684.6,34341,110769
05/05/1988,684.35,684.75,682.9,684.1,36172,112406
05/06/1988,683.75,685.7,681.55,682.9,33472,114030
05/09/1988,682.65,683.35,680.05,681.85,35603,115487
05/10/1988,682.85,683.85,680.25,683.35,40125,114826
05/11/1988,680.55,681,676.55,678.15,54877,115787
05/12/1988,678.3,679.5,678.15,678.55,35919,120168
05/13/1988,679.95,682.75,679.75,682.3,32732,119729
05/16/1988,683.05,684.45,681.55,684.3,35157,117958
05/17/1988,685.25,685.95,679.5,679.85,49623,118692
05/18/1988,679.85,680.75,675,675.85,56216,118014
05/19/1988,675.35,677.95,673.25,677.65,59527,116209
05/20/1988,678.65,678.95,676.05,677.45,35798,111700
05/23/1988,678.25,678.45,673.95,675.35,46781,109004
05/24/1988,676.15,679.1,675.65,679,42818,109408
05/25/1988,679.75,680.75,677.9,678.75,44642,104468
05/26/1988,678.55,680.5,678,680.35,35548,100504
05/27/1988,678.85,679.35,677.05,678.25,23291,98741
05/31/1988,678.35,688.8,678.1,687.7,56415,92080
06/01/1988,688.75,693.25,687.9,691.6,71163,83942
06/02/1988,691.25,692.45,689.1,691.1,53210,82540
06/03/1988,692.45,692.95,689.35,690.85,47833,76219
06/06/1988,690.85,692.8,689.35,692.6,46634,73535
06/07/1988,691.15,692.55,688.65,690.8,49465,67558
06/08/1988,690.95,698.5,690.85,697.2,69391,59984
06/09/1988,697.05,698.05,695.25,696.25,54122,73202
06/10/1988,696.95,699.4,694.9,696.05,49173,80195
06/13/1988,696.65,697.65,695.9,696.6,37564,80022
06/14/1988,699.95,702.95,698.05,699.65,68175,87489
06/15/1988,698.95,700.15,697.85,699.9,44285,90983
06/16/1988,696.65,697.45,693.1,695.05,56198,94333
06/17/1988,694.85,696.05,692.75,695.7,40216,94907
06/20/1988,693.45,695.35,692.95,694.45,35348,95970
06/21/1988,696.25,698.45,691.55,698.35,53650,96820
06/22/1988,701.85,702.45,699.4,700.9,49621,96437
06/23/1988,700.85,701.5,698.95,700.1,34244,96885
06/24/1988,700.65,701.25,697.75,698.15,33826,97158
06/27/1988,696.95,697.1,692.15,693.2,38653,94891
06/28/1988,693.55,698.35,693.25,697.8,43974,95099
06/29/1988,698.1,698.7,693.55,696.05,40514,93580
06/30/1988,697.05,699.2,696.35,698.35,34813,95559
07/01/1988,699.25,699.45,694.75,695.85,23303,94853
07/05/1988,694.45,702.05,694.2,701.6,39194,96969
07/06/1988,701.2,701.6,693.55,694.95,46593,94286
07/07/1988,694.45,696.95,693.05,696.15,48458,96687
07/08/1988,694.35,697.25,693.75,694.5,35331,97249
07/11/1988,695.05,696.65,693.8,695.4,37454,97176
07/12/1988,695.05,695.55,690.5,692.3,50292,97770
07/13/1988,692.95,694.75,689.55,694.35,51991,99539
07/14/1988,694.2,695.55,692.65,694.4,43036,97950
07/15/1988,694.9,696.65,693.05,695.75,36366,98866
07/18/1988,695.35,695.65,692.25,695.25,47269,99644
07/19/1988,695.15,695.95,690.65,693.4,49799,100614
07/20/1988,693.75,695.05,692,694.5,38715,100785
07/21/1988,693.15,693.25,689.65,690.1,38901,101248
07/22/1988,689.95,690.1,686.3,686.5,42579,103465
07/25/1988,686.35,689.35,686.2,687.8,35485,105367
07/26/1988,687.45,690.25,687.45,689.1,33869,104632
07/27/1988,689.15,689.65,685.5,685.9,39385,106926
07/28/1988,686.35,690.75,685.75,689.8,42108,107198
07/29/1988,690.45,696.35,690.45,696.2,47798,106667
08/01/1988,696.65,697,695.2,695.6,37281,106980
08/02/1988,696.6,698.15,693.65,696,45003,106711
08/03/1988,695.35,697.45,694.3,697,32439,106576
08/04/1988,698.65,698.65,695.2,695.8,30805,106151
08/05/1988,693.95,695.85,693.55,695.15,25145,104661
08/08/1988,695.7,696.85,692.45,692.75,29613,104361
08/09/1988,693.25,693.35,688.35,690.35,56278,104961
08/10/1988,689.75,689.75,684.25,685,61001,104565
08/11/1988,686.35,686.75,683.45,686.15,48538,106947
08/12/1988,685.25,687.2,684.65,685.5,29711,105912
08/15/1988,685.45,686.15,681.75,682.05,36433,106957
08/16/1988,680.85,686.55,680.75,684.2,52655,107942
08/17/1988,683.95,685.5,682.75,684.2,40642,107417
08/18/1988,684.4,686.55,683.95,684.4,31548,106048
08/19/1988,685.3,686.35,684.2,684.9,26385,105022
08/22/1988,684.65,684.85,679.4,679.55,43809,104381
08/23/1988,680.95,681.7,679.6,680.25,41091,103651
08/24/1988,680.2,684.9,680.2,684.7,39993,100574
08/25/1988,682.55,683.75,680.5,682.65,45457,98518
08/26/1988,682.45,683.75,681.65,682.65,26856,97515
08/29/1988,683.65,686.4,683.65,685.95,33890,95737
08/30/1988,686.05,686.75,685,685.65,31087,93258
08/31/1988,686.75,687.25,684.05,684.55,38387,87732
09/01/1988,683.05,683.35,679.65,681.75,42711,88736
09/02/1988,685.55,688.95,684.95,688.55,45118,84575
09/06/1988,688.25,689.55,687.75,689.35,41371,77113
09/07/1988,690.35,690.65,688.15,689.05,44171,66980
09/08/1988,688.6,690.1,688,689.05,36358,60962
09/09/1988,688.75,692.05,686.05,689.65,55269,77401
09/12/1988,689.65,690.7,688.8,689.05,33674,82535
09/13/1988,688.15,690.95,687.75,690.85,40302,90679
09/14/1988,691.85,693,689.8,692.4,57655,101334
09/15/1988,691.95,693.15,690.65,690.8,48073,107822
09/16/1988,690.25,693.65,690.1,692.3,34384,110259
09/19/1988,692.5,692.65,689.65,692.5,39888,112118
09/20/1988,691.9,693.55,691.45,693.3,37394,109976
09/21/1988,692.95,694.2,692.65,693.95,16241,110460
09/22/1988,693.55,693.65,690.8,692.75,35820,112329
09/23/1988,691.85,693.8,691.05,692.9,28112,113002
09/26/1988,692.05,692.75,691.5,692.6,26857,112368
09/27/1988,692.75,693,690.45,691.15,32401,112340
09/28/1988,690.65,692.35,690.15,692.2,29966,112084
09/29/1988,692.55,696.55,692,696.35,44377,112023
09/30/1988,696.35,698.35,694.55,694.8,46461,110490
10/03/1988,694.65,694.7,691.15,693.75,44637,110898
10/04/1988,693.75,694.55,692.95,693.8,29540,111968
10/05/1988,693.95,695.7,692.45,694.6,42380,113470
10/06/1988,694.05,695.55,693.65,695.45,24645,112284
10/07/1988,696.85,701.75,696.25,701.5,55518,116838
10/10/1988,700.95,701.9,700.15,700.95,27716,116705
10/11/1988,700.45,701.1,699,700.25,37927,117321
10/12/1988,698.75,698.75,695.25,696.85,45420,115189
10/13/1988,695.85,698.85,695.65,697.65,38341,115815
10/14/1988,699.15,700,696.05,697.55,41456,117087
10/17/1988,697.15,699.45,696.95,698.9,30527,116852
10/18/1988,699.45,702.25,698.5,701.85,42909,116552
10/19/1988,701.9,703.15,695.95,699.45,57874,117231
10/20/1988,699.15,705.65,699,705.4,52148,119701
10/21/1988,704.45,706.15,703.45,705.65,48293,120067
10/24/1988,705.65,706.4,704.05,704.3,37839,119140
10/25/1988,704.05,705.25,703.65,704.7,31128,119824
10/26/1988,704,704.35,701.85,703.05,35805,119706
10/27/1988,702.45,702.75,697.55,699.9,50075,120311
10/28/1988,700.05,701.9,699.2,700.2,36415,120105
10/31/1988,699.75,700.85,698.5,699.75,33274,119874
11/01/1988,699.6,701.65,699.15,700.8,36351,120216
11/02/1988,699.95,702.65,698.35,701.65,45913,119888
11/03/1988,702.05,702.45,700.15,700.25,31449,119582
11/04/1988,698.45,700.85,696.55,696.9,43967,122305
11/07/1988,696.35,696.75,694.8,695.35,37266,122978
11/08/1988,696.75,697.6,695.5,695.7,33311,124695
11/09/1988,694.7,695.85,693.5,694.7,48739,125671
11/10/1988,694.7,695.75,694.15,694.8,33681,126463
11/11/1988,693.15,693.4,688.7,689.25,40731,125797
11/14/1988,689.95,690.3,687.95,689.5,48594,126824
11/15/1988,688.85,690.55,688.8,690.15,31799,125248
11/16/1988,689.45,689.45,684.15,685.7,61940,129075
11/17/1988,687.4,687.45,684.35,685.3,45913,128302
11/18/1988,686.15,687.55,685.7,686.45,28834,128605
11/21/1988,686.65,687.65,684.6,687.55,37141,130013
11/22/1988,686.9,689.7,686.35,689,44956,127846
11/23/1988,689.05,690.7,688.9,689.9,24481,125289
11/25/1988,687.35,688.4,686.45,688,20611,123462
11/28/1988,688.75,690.55,687.75,689.6,41916,117422
11/29/1988,689.9,692.95,688.95,691.8,55018,107099
11/30/1988,691.95,695.95,691.8,693.7,51270,102291
12/01/1988,694.1,694.5,693.2,693.85,32366,97155
12/02/1988,691.85,693.35,691.35,693.15,43762,91689
12/05/1988,693.35,697.05,693.15,696.55,47904,83632
12/06/1988,696.45,700.2,695.45,700.05,54429,77854
12/07/1988,699.45,700.45,698.8,699.1,48248,68380
12/08/1988,698.15,699.3,697.65,698.25,20558,59637
12/09/1988,698,699.15,697.5,697.95,31081,86724
12/12/1988,698.8,700.15,696.5,696.8,33137,92775
12/13/1988,696.4,697.2,695,697.1,37612,98855
12/14/1988,696.1,697,695,695.9,39364,104510
12/15/1988,695.6,696.65,694.3,695.2,37652,111728
12/16/1988,695.8,697.3,695.3,696.35,23263,112004
12/19/1988,696.8,700.6,696.55,699.6,27971,111532
12/20/1988,701.3,702,697.95,698.8,30865,113953
12/21/1988,698.5,698.9,696.95,697.95,20452,115623
12/22/1988,698.1,698.75,697.4,697.55,11996,115368
12/23/1988,697.9,698.4,697.7,698.2,4417,115524
12/27/1988,697.8,698.35,696.95,697.5,8454,115933
12/28/1988,697.95,698,696.2,697.85,13901,115064
12/29/1988,698,700.15,697.85,699.6,21350,119271
12/30/1988,699.9,700.05,697.8,697.9,9788,117825
01/03/1989,696.5,696.8,693.3,695.15,33257,121150
01/04/1989,695.5,700.5,695.4,700.4,37710,120823
01/05/1989,700.1,702.25,699.45,700.5,37197,120020
01/06/1989,701,702.7,700.55,700.9,32475,121480
01/09/1989,701.3,702.3,700.1,701.2,32973,122315
01/10/1989,702,702,699.1,700.7,37009,121193
01/11/1989,700.1,702.25,699.65,701.9,31138,121816
01/12/1989,702,705.05,701.65,702.75,45942,123369
01/13/1989,702.8,704.3,702.3,703.8,34779,124240
01/16/1989,704.4,705.1,703.25,704.2,22368,124638
01/17/1989,703.85,704.1,702.65,703.6,25145,124824
01/18/1989,703.8,707.1,701.9,706.2,49394,127648
01/19/1989,706.1,707.7,705.65,706.75,36538,126644
01/20/1989,706.4,707.05,704.95,706.25,25886,125287
01/23/1989,706.65,707.9,703.7,704.35,32291,127147
01/24/1989,704.35,708.4,704.2,707.8,47695,128150
01/25/1989,708.3,709.2,707,709.1,40788,127588
01/26/1989,707.95,712.4,707.55,711.5,45722,129271
01/27/1989,712.4,716.05,711.95,713.8,51026,133834
01/30/1989,714.7,714.85,713.15,714.2,35597,131698
01/31/1989,714.6,717.25,712.75,716.25,43593,132027
02/01/1989,715.7,717.8,714.95,716.5,43147,127722
02/02/1989,716.5,717.45,714.7,715.8,35823,127436
02/03/1989,714.9,717.05,714.9,716.1,32862,126343
02/06/1989,715.55,716.7,713.9,715.15,35658,125339
02/07/1989,714.8,720.15,714.8,718.9,48604,125800
02/08/1989,719.5,720,717.55,718.15,39684,124664
02/09/1989,716.4,718.45,714.1,716.4,54566,123439
02/10/1989,714.3,715.1,710.95,711.5,51074,123492
02/13/1989,711.1,712.6,710.45,712.2,38667,124006
02/14/1989,712.9,713.7,710.3,710.9,42180,121621
02/15/1989,710.85,713.75,710.4,713.65,41506,120655
02/16/1989,714.3,714.45,712.95,713.75,30954,119952
02/17/1989,713.8,716.25,713.35,715.3,31037,120212
02/21/1989,716,716,713.6,715.1,33846,119557
02/22/1989,714.2,714.4,709.25,709.6,55916,115782
02/23/1989,708.3,710.9,708.2,710.7,45743,114740
02/24/1989,710.6,710.95,704.8,705.15,56578,110168
02/27/1989,705.4,706.65,704.3,706.5,49408,106066
02/28/1989,706.6,707.85,705.7,707.15,44499,102690
03/01/1989,708.1,709.25,704.4,705.7,51529,97781
03/02/1989,705.7,709.25,705.3,708.35,53269,92118
03/03/1989,708,709.7,707.5,709.45,36900,88980
03/06/1989,710.15,713.3,709.75,712.65,45780,85598
03/07/1989,712.8,713.6,711.35,712.4,46671,79402
03/08/1989,711.5,714.15,711.25,712.65,44415,70043
03/09/1989,712.05,713.35,711.9,712.25,41379,83420
03/10/1989,711.55,711.65,708.95,711.5,44822,94728
03/13/1989,711.45,714.7,711.45,713.45,48904,102362
03/14/1989,714.45,714.7,712.65,712.85,40199,108143
03/15/1989,713.05,715.35,712.85,715.25,48345,114285
03/16/1989,715.75,718.55,715.1,717.7,46811,121561
03/17/1989,709.85,712.7,707.85,709.3,46731,127536
03/20/1989,708.95,709.3,705.65,707.2,43907,128921
03/21/1989,708.85,709.75,707.75,708.7,33781,129885
03/22/1989,708.75,709.1,707.25,708.25,31576,130612
03/23/1989,708.85,709.45,705.45,706.4,27805,130891
03/27/1989,705.25,708.6,704.85,708.05,29798,130745
03/28/1989,709.05,710.15,708.4,709.15,30832,130392
03/29/1989,708.85,710.6,708.65,710.5,32059,131831
03/30/1989,710.35,711.85,708.75,709.9,38751,131549
03/31/1989,710.85,712.9,710.5,711.7,33488,132635
04/03/1989,711.9,714.7,711.65,713.35,33844,132811
04/04/1989,712.85,713.7,711.95,713.5,29447,132142
04/05/1989,713.3,714.05,712.35,713.45,24452,132542
04/06/1989,712.35,712.7,711.55,712.4,20560,132560
04/07/1989,711.25,715.25,711.1,714.75,32162,132735
04/10/1989,714.75,715.4,713.55,714.1,24173,131224
04/11/1989,714.25,716.05,714.05,715.8,25625,131262
04/12/1989,715.85,717.05,715.45,715.85,25449,131193
04/13/1989,715.05,715.25,712.45,713.2,29676,130424
04/14/1989,716.15,718.15,715.3,717.95,42662,132791
04/17/1989,717.75,718.85,717.4,718.35,26331,132712
04/18/1989,721.65,723.25,720.85,722.25,42338,135270
04/19/1989,721.85,724.55,721.75,723.75,36790,137120
04/20/1989,724.4,724.75,720.55,722.75,38767,136663
04/21/1989,723.65,725.7,723.35,725.6,28991,135579
04/24/1989,725.35,725.75,724,725.25,29046,133976
04/25/1989,725.7,726.1,722.7,722.9,35520,132871
04/26/1989,723.1,723.8,721.9,722.7,31612,132077
04/27/1989,722.9,726.95,722.9,725.4,46051,131328
04/28/1989,725.6,726,724.7,725.4,29881,130199
05/01/1989,723.35,725.5,723.1,725.4,26952,130231
05/02/1989,725.65,726.6,723.15,723.25,33646,130396
05/03/1989,723.1,724.6,722.65,723.85,34140,132523
05/04/1989,723.65,724.1,722.65,723.85,25052,130497
05/05/1989,725.55,726.55,721.95,722.1,42577,131977
05/08/1989,722.35,722.45,720.1,722.3,40992,130034
05/09/1989,722.05,723.05,719.5,720.95,40833,129323
05/10/1989,720.6,722.25,720.15,721.5,35013,129789
05/11/1989,721.95,723.35,721.35,722.9,30652,129356
05/12/1989,727.5,729.95,726.95,729.85,45112,130623
05/15/1989,730.35,732.5,729.75,732.35,37834,131582
05/16/1989,731.85,732.05,730.75,731.15,32505,131359
05/17/1989,731.65,733.85,730.65,733,45208,131625
05/18/1989,732.6,734.55,732.25,734.1,41771,131610
05/19/1989,734.75,737.15,734.75,736.8,53287,125461
05/22/1989,738.35,738.85,735.55,737.45,49359,123884
05/23/1989,736.45,736.7,733.6,733.95,42207,121734
05/24/1989,733.75,734.55,732.5,734.25,35157,120993
05/25/1989,733.05,735.15,733.05,734.7,33753,119100
05/26/1989,734.35,736.6,734.15,736.45,29736,114295
05/30/1989,737.35,737.55,732.25,733.7,43874,109861
05/31/1989,733.95,736.55,733.3,735.3,46250,103144
06/01/1989,734.65,737.75,734.45,736.15,35030,100348
06/02/1989,738.35,740.8,738.15,740.4,43160,98100
06/05/1989,740.25,741,736.3,736.85,48084,95784
06/06/1989,737.25,739.35,735.5,738.7,59656,92508
06/07/1989,739.65,742.3,739.4,741.5,54663,85314
06/08/1989,741.85,742,740.15,741.85,18764,77692
06/09/1989,741.85,742.3,739.25,741.55,44347,72827
06/12/1989,739.35,740.75,737.65,740.6,46170,79699
06/13/1989,739.55,739.75,736.85,737.95,48555,84684
06/14/1989,738.5,738.95,736.55,737.8,44146,90615
06/15/1989,737.25,737.65,732.55,733.6,67610,99030
06/16/1989,732.35,735.5,732.15,735.3,36314,99826
06/19/1989,735.35,736.15,734.35,735.75,30002,100553
06/20/1989,736.05,737.15,734.45,735.1,29758,102278
06/21/1989,735.35,736.1,732.75,734.25,38396,102070
06/22/1989,733.85,736.85,733.85,736.8,36870,102410
06/23/1989,738.65,742.05,737.95,741.35,37977,101829
06/26/1989,741.6,742.35,740.05,740.7,30485,102370
06/27/1989,741.25,743.35,741.15,742.4,32709,101258
06/28/1989,741.35,741.55,737.5,738.75,36542,101837
06/29/1989,738.05,738.1,732.2,732.35,47662,103847
06/30/1989,732.35,732.9,727.4,730.55,48925,103911
07/03/1989,731.25,731.85,729.65,731.3,21868,105074
07/05/1989,730.5,734.75,729.45,733.7,39113,105456
07/06/1989,733.85,734.6,732.65,733.7,30357,105296
07/07/1989,734.85,739.2,733.15,738,49141,108498
07/10/1989,738.65,739.95,737.65,739.85,37438,109290
07/11/1989,741.35,743.55,740.45,740.9,42362,109002
07/12/1989,740.75,743.25,740.25,742.8,32694,107356
07/13/1989,743.25,743.35,741.15,742.5,25957,106937
07/14/1989,743,744.95,738.8,744.8,45123,108675
07/17/1989,744.55,745.85,742.85,744.95,35753,108412
07/18/1989,743.85,744.35,742.45,743.9,30587,107167
07/19/1989,744.6,748.35,744.5,747.6,43032,109225
07/20/1989,747.9,750.05,744.95,745.7,45077,107528
07/21/1989,744.2,747.6,744.2,747.3,36203,108761
07/24/1989,746.85,747.35,744.85,745.75,35779,110752
07/25/1989,745.95,748.55,743.85,745.55,45470,110809
07/26/1989,745.35,750.4,744.55,749.95,41099,110810
07/27/1989,751.25,754.15,750.65,754,40217,111065
07/28/1989,754.3,755.1,753.1,753.65,31268,112990
07/31/1989,753.75,757.9,753.3,757.65,32402,112126
08/01/1989,758.35,760.15,753.45,753.8,55613,116118
08/02/1989,754.1,756.85,753.15,756.5,40465,114249
08/03/1989,756.15,757.25,755.05,756.65,30692,114163
08/04/1989,754.35,757.55,753.4,755.6,39635,111603
08/07/1989,756.65,761.65,755.35,761.15,47391,112721
08/08/1989,761.55,761.75,759.85,760.6,40393,115858
08/09/1989,760.15,762.85,757.45,757.6,41288,113631
08/10/1989,757.15,761.5,756.15,759.15,37874,112982
08/11/1989,761.85,762.95,754.75,755.55,49954,113010
08/14/1989,755.8,757.2,752.85,754.85,43857,112664
08/15/1989,755.25,757.25,754.05,756.95,43737,112002
08/16/1989,757.35,758,756.05,756.35,32612,110256
08/17/1989,756.35,757.85,753.65,755.9,40468,109813
08/18/1989,755.05,757.25,754.9,757.05,29486,111127
08/21/1989,757.15,757.5,750.3,750.45,44140,111797
08/22/1989,750.55,752.6,749.35,752.5,44372,108884
08/23/1989,752.8,756.05,751.85,755.75,34677,107000
08/24/1989,756.35,763.05,756.1,762.25,56713,106536
08/25/1989,762.45,763.75,760.25,761.75,40259,106621
08/28/1989,760.75,762.85,759.45,762.55,31821,104850
08/29/1989,762.3,762.85,759,759.75,40420,98555
08/30/1989,760.15,763.15,758.35,761.15,45969,95736
08/31/1989,761.55,762.05,760.25,761.15,31103,95308
09/01/1989,761.55,764.75,760.8,763.3,33382,95374
09/05/1989,763.1,764.7,761.35,762.8,37118,90180
09/06/1989,761.95,762,757.65,759.15,45785,83730
09/07/1989,759.85,760.35,757.45,757.65,20092,75738
09/08/1989,758,759.6,755.05,757.85,52212,77468
09/11/1989,757.8,758.45,755.2,758.15,53670,85446
09/12/1989,757.7,759.5,757.65,758.6,45194,91518
09/13/1989,758.6,760.2,753.7,754.2,57142,101074
09/14/1989,754.8,755.1,751.9,753.1,61733,107362
09/15/1989,753.1,754.7,750.3,754.45,54970,108885
09/18/1989,754.2,757.05,753.7,756.75,31591,110810
09/19/1989,757,758.1,755.8,756.15,32833,110405
09/20/1989,755.7,757.2,755.2,756.9,33512,112396
09/21/1989,756.65,758.4,754,755.2,34157,113932
09/22/1989,755.05,757.1,754.65,756.4,28597,115274
09/25/1989,755.55,755.65,752.3,753.75,41480,117822
09/26/1989,754.1,756.6,753.9,755.05,44473,119289
09/27/1989,752.8,754.85,751.65,754.6,46822,118902
09/28/1989,755.05,757.65,754.2,757.3,37848,121665
09/29/1989,757.8,759.5,756.6,757.4,41452,119627
10/02/1989,757.4,759.95,756.5,759.8,30948,120398
10/03/1989,760.6,764.3,760.1,764.2,41226,120886
10/04/1989,764.7,766.6,763.5,766.1,42064,116399
10/05/1989,765.5,766.65,764.75,766.3,36159,115395
10/06/1989,766.8,767.6,765.7,767.25,31506,115582
10/09/1989,767,768.9,766.6,768.65,10197,115311
10/10/1989,768.8,769.3,766.8,768.25,31471,115627
10/11/1989,767.7,767.9,764.1,764.6,39460,117792
10/12/1989,764.9,765.35,763.25,763.65,32403,117202
10/13/1989,762.8,764.25,733.65,733.65,61823,118104
10/16/1989,728.65,750.8,728.65,749.3,72328,123774
10/17/1989,747.3,750.1,742.3,748.8,54184,123456
10/18/1989,747.05,751.5,745.8,749.45,38835,120840
10/19/1989,751,756.7,750.85,754.4,43772,120409
10/20/1989,753.9,755.4,751.15,755.25,39027,119841
10/23/1989,755.05,755.8,751.4,752.75,34197,120060
10/24/1989,751.85,752.3,740.75,751.3,52494,118106
10/25/1989,750.1,752.1,748.9,749.45,33664,117047
10/26/1989,748.7,749.35,743.75,744.35,40983,117394
10/27/1989,743.8,745.35,739.45,742,38788,118137
10/30/1989,743.3,744.4,740.5,742,30355,118953
10/31/1989,743.8,748.4,743.7,747.95,42836,117195
11/01/1989,748,748.95,746.1,748.1,34310,115130
11/02/1989,747.6,747.6,743,744.3,37344,117545
11/03/1989,742.8,746.9,742.8,744.2,36076,117043
11/06/1989,743,743,738,738.2,38727,118582
11/07/1989,738.3,741.95,737.1,741.1,44800,116508
11/08/1989,741.6,746.55,741.6,744.75,39569,116136
11/09/1989,745.2,745.8,742.3,742.9,36782,116501
11/10/1989,744.1,746.6,743.9,746.45,39841,116492
11/13/1989,747,747.75,744.2,746.95,38546,116229
11/14/1989,746.9,747.6,743.3,744.6,38909,114543
11/15/1989,746,747.5,743.3,747.3,38726,113611
11/16/1989,747.8,747.8,745,746.6,36767,110779
11/17/1989,746.3,749,745.95,747.65,39984,109951
11/20/1989,747.8,748.3,744,745.9,40650,107468
11/21/1989,746.1,746.5,743.1,746.35,39299,105909
11/22/1989,746.7,748.15,746,747.35,26041,104076
11/24/1989,748.7,750.4,748.5,750.05,14389,104017
11/27/1989,750.1,752.5,750,751.5,38669,102259
11/28/1989,751.7,752.35,750.2,751.35,38884,97717
11/29/1989,750.6,751.2,748.9,749.95,34499,94280
11/30/1989,750.5,752.55,749.65,752.3,37675,92965
12/01/1989,752.8,758.1,752.8,756.3,48896,88675
12/04/1989,757.1,757.3,755.8,756.95,32213,86171
12/05/1989,756.4,758.1,754.75,755.1,38669,82591
12/06/1989,755.4,755.4,753.15,754.15,40180,75409
12/07/1989,753.8,755.6,750.6,753.65,18583,66747
12/08/1989,753.9,755.45,752.85,754.05,37880,65692
12/11/1989,754,754.7,751.3,754.25,41986,73256
12/12/1989,754.55,757.8,753.55,757.4,45198,84406
12/13/1989,757.9,759.75,757.05,758.45,48301,91555
12/14/1989,757.5,757.5,754.95,755.25,43134,98444
12/15/1989,756.25,756.7,750.5,754.65,42957,100808
12/18/1989,754.55,756.25,746,748.15,47840,99228
12/19/1989,748.1,749.1,743.8,747.7,47815,101411
12/20/1989,748.8,749,746.65,748.35,37319,102402
12/21/1989,748.7,750.25,748.05,749.95,20383,102829
12/22/1989,750,752.3,749.7,751.55,12632,103550
12/26/1989,751.95,752.4,750.2,750.95,15275,103031
12/27/1989,751,754.1,751,753.75,18611,103240
12/28/1989,753.95,755.45,753.2,755.35,14041,102810
12/29/1989,755.4,757.5,755.4,756.85,15533,104375
01/02/1990,756.9,763.35,756,763,32475,105621
01/03/1990,763.7,765.3,761.8,762.2,39916,105464
01/04/1990,762,763.1,756.6,760.35,45267,104880
01/05/1990,759.75,760.1,754.8,755.1,42288,103532
01/08/1990,754.65,758.9,754.1,758.05,40983,105653
01/09/1990,758.3,758.6,752.4,752.7,44577,104660
01/10/1990,752.4,753.7,747.2,751.8,56386,105042
01/11/1990,753,754,751.35,752.35,39314,104591
01/12/1990,748.5,748.5,740.35,741.45,54045,105144
01/15/1990,741.7,742.2,739.25,739.7,37152,107042
01/16/1990,736,743.5,735.8,742.6,51818,107384
01/17/1990,743,745.4,738.35,739.25,56680,105925
01/18/1990,737.5,741.75,736.5,741.35,56673,105175
01/19/1990,743,743.7,741.9,742.7,36879,104719
01/22/1990,742.5,743.25,730.8,731.9,56657,107951
01/23/1990,734.4,735.7,730.4,730.75,63097,107733
01/24/1990,725.75,734.25,724,733.6,58076,108576
01/25/1990,734.5,734.9,726.5,727.25,54100,109771
01/26/1990,728,731,722.7,727.3,55089,111139
01/29/1990,728.5,729.75,723.5,727.2,55039,112380
01/30/1990,727.7,728.4,721.25,725.7,60913,112677
01/31/1990,727.5,731.15,726.55,731,54698,107630
02/01/1990,731.3,731.85,729.4,730.6,37703,108165
02/02/1990,729.6,734.5,729.3,733,40231,107610
02/05/1990,733,734.1,732,733.9,31533,107968
02/06/1990,733.4,733.4,729.6,730.75,42709,108242
02/07/1990,728.5,736.4,727.85,736.3,61329,110029
02/08/1990,736.2,738.8,733.8,735.8,55032,108903
02/09/1990,736.3,737,734.1,734.9,38378,107054
02/12/1990,734.7,735.3,730.95,731.25,48405,105310
02/13/1990,731.9,734,729,733.15,53814,107378
02/14/1990,732.8,735.3,732,733.8,43257,105271
02/15/1990,733.7,736.95,733.3,736.65,36963,103780
02/16/1990,736.5,737.1,733.4,733.7,30422,101758
02/20/1990,728.7,730.8,727,729.25,45285,106545
02/21/1990,726.25,730.15,726,729.8,48712,106611
02/22/1990,730.3,732.7,726.5,727.25,52756,103311
02/23/1990,724.5,727.7,723,726,52523,103921
02/26/1990,726.2,730.5,725.5,730.35,54547,103507
02/27/1990,729.7,733.7,729.7,731.85,57214,99519
02/28/1990,731.5,735.3,731.4,733.45,56527,96729
03/01/1990,733,736,732.05,734.3,52899,94473
03/02/1990,734.55,736.95,734,736.4,45391,88986
03/05/1990,736.05,737.8,734.05,735,47090,82024
03/06/1990,735,739.8,734.3,739.7,49589,75651
03/07/1990,740.1,740.25,737,737.45,48309,70709
03/08/1990,738.15,742.25,737.65,741.05,39664,69934
03/09/1990,739.8,741.5,737.25,738.6,47168,77438
03/12/1990,737.65,740.45,736.6,739.2,40673,83235
03/13/1990,738.05,739.35,735.45,736.1,53195,92993
03/14/1990,736.35,738.8,735.1,737.9,51989,98465
03/15/1990,737.9,740.05,737.2,738.75,45080,104757
03/16/1990,740.25,742.7,739.85,741.8,42528,106119
03/19/1990,740.15,744.35,739.05,744.15,41183,106739
03/20/1990,743.25,745.7,740.6,742.15,53599,108284
03/21/1990,742.85,743.25,738.55,738.75,36219,108150
03/22/1990,738.75,740.35,732.85,735.65,52215,111028
03/23/1990,736.55,737.95,735.5,737.35,35519,110113
03/26/1990,739.05,740.4,737.55,738.3,30493,109673
03/27/1990,737.95,742.5,736.8,742.1,37447,107710
03/28/1990,741.75,743.3,740.3,742.45,34472,110180
03/29/1990,740.95,742.1,739.15,740.45,34771,109119
03/30/1990,740.15,741.85,737.65,738,38958,109172
04/02/1990,735.15,738.75,735.15,738.45,40055,111263
04/03/1990,738.8,744.45,738.6,743.9,47578,109584
04/04/1990,744.15,744.35,739.55,739.75,44421,108351
04/05/1990,741.25,743.2,739.8,740.8,36474,107310
04/06/1990,740.85,741.75,737.95,740.25,36188,108814
04/09/1990,739.55,741.8,739.55,740.95,26566,107880
04/10/1990,740.55,742.4,739.8,740.85,28242,107605
04/11/1990,741.45,742.85,740.05,741.75,29551,107042
04/12/1990,741.75,744.9,741.75,744.65,27004,108473
04/16/1990,746.05,747.35,742.75,747.35,40627,110170
04/17/1990,741.05,744.45,740.45,743.75,38670,110475
04/18/1990,744.35,744.45,738.35,739.45,45239,110766
04/19/1990,738.55,739.65,735.75,736.15,42842,110905
04/20/1990,735.95,737,731.05,732.95,53002,114027
04/23/1990,731.85,732.35,728.25,729.2,47373,116814
04/24/1990,730.25,731.75,727.75,729,43190,116020
04/25/1990,730.85,731.45,728.8,730.8,39790,116523
04/26/1990,731.6,732.35,728.45,731.85,45901,116536
04/27/1990,731.65,732.05,725.15,725.4,50484,117206
04/30/1990,725.8,729.45,725.15,728.65,42356,117783
05/01/1990,729.55,731.05,728.3,730.2,45713,117788
05/02/1990,729.65,733.65,729.55,733.5,42289,116434
05/03/1990,733.7,735.45,732.75,733.7,36561,115543
05/04/1990,734.65,737.15,732.8,736.45,46774,115873
05/07/1990,736,739.15,735.65,739.05,37609,113952
05/08/1990,738.75,741.9,737.8,741.65,35650,114155
05/09/1990,740.85,741.75,738.65,741.5,38896,114622
05/10/1990,741.55,743.5,740.65,741.6,39363,113789
05/11/1990,743.1,751.1,742.95,750.8,60748,114274
05/14/1990,751.8,757.55,750.65,753.45,67206,113350
05/15/1990,752.05,753.7,751.35,753.05,43355,111490
05/16/1990,752.95,753.25,749.7,751.9,41313,110789
05/17/1990,752.75,755.35,751.65,752.5,44052,108271
05/18/1990,751.8,752.3,750.05,752.15,38145,106799
05/21/1990,751.95,757.5,751.45,755.55,45863,107629
05/22/1990,757.55,758.25,753.55,757.35,51871,105858
05/23/1990,756.05,757.35,754.65,757.3,37755,103424
05/24/1990,757.55,757.65,755.25,756.4,33151,101757
05/25/1990,754.55,754.85,751.35,751.9,27134,101864
05/29/1990,752.2,759.95,752,759.15,44333,99786
05/30/1990,760.15,760.45,757.25,759.55,44495,97075
05/31/1990,758.3,759.85,757.85,758.3,37052,92574
06/01/1990,760.35,760.85,758.35,760.1,41269,90915
06/04/1990,760.05,765.9,759.35,765.3,44490,87032
06/05/1990,765.3,766.45,762.9,764.3,49559,80600
06/06/1990,763.95,764.25,761.85,762.5,40601,74822
06/07/1990,763.35,763.65,758.45,760.45,41802,63294
06/08/1990,760.2,760.9,754,755.95,48180,70122
06/11/1990,755.5,759.4,755,759.3,45897,77520
06/12/1990,758.5,765,757.7,763.1,51517,84428
06/13/1990,762.3,764.75,760.8,761.9,53495,92595
06/14/1990,761.5,761.6,758.1,760,47380,99238
06/15/1990,758.6,760.6,757.2,759.45,36313,102355
06/18/1990,758.2,758.7,752.65,753.4,45592,101164
06/19/1990,753.3,755.75,751.95,755.1,41786,102897
06/20/1990,755.2,756.8,752.85,755.9,36084,101704
06/21/1990,756.8,758.5,753.6,758.4,36054,103550
06/22/1990,758.55,759.95,750,751.65,39113,102017
06/25/1990,751.4,752.45,747.3,749.1,42010,101574
06/26/1990,751,752.35,747,747.45,43617,102103
06/27/1990,747.3,752.2,746.5,750.95,44841,104004
06/28/1990,751.2,753.95,750.65,753.65,34331,104005
06/29/1990,752.9,755.4,752.6,753.85,31688,102203
07/02/1990,754,756,752.9,755.9,24812,104311
07/03/1990,755.7,756.8,755.1,755.5,17286,104103
07/05/1990,754.5,754.5,749.7,751.3,31730,105521
07/06/1990,749.7,754.85,749.5,753.75,33545,107178
07/09/1990,753.4,756,753,754.6,29408,105048
07/10/1990,754.35,755.55,750.9,752,31846,103520
07/11/1990,752.75,757.2,752.2,756.9,36543,105550
07/12/1990,756.3,761.15,755.45,760.95,43905,106043
07/13/1990,760.85,765.3,760.85,762.4,45431,109119
07/16/1990,763.1,765.2,762,763.8,33668,108474
07/17/1990,764,764.6,759.5,761.9,40247,109614
07/18/1990,761,761.6,757.4,758.65,41441,111315
07/19/1990,758,760.25,755.65,759.95,38825,110291
07/20/1990,760,761.4,755.5,756.3,36970,109233
07/23/1990,755,755.3,743.9,749.3,56096,110143
07/24/1990,749.3,749.85,745,749.15,43396,109909
07/25/1990,749.4,752,748.6,751.15,32427,111254
07/26/1990,750.3,751.85,747.3,749.75,35293,109862
07/27/1990,749.3,750,745.7,747,34889,111299
07/30/1990,746,750.1,744.6,749.75,38520,112363
07/31/1990,749.75,751.95,746.9,750.1,38284,112013
08/01/1990,749,751.3,747.3,748.95,36664,109969
08/02/1990,745.8,747.4,742.5,745.4,44524,112835
08/03/1990,739.5,743.5,729,738.15,58212,112322
08/06/1990,726.15,733.15,725.3,725.9,41850,118892
08/07/1990,731.5,732.5,725,728.7,50666,120454
08/08/1990,728,732.8,728,731.05,37911,120850
08/09/1990,731.5,733.75,730.3,732.9,31251,119630
08/10/1990,732.7,732.7,726.6,728.8,39048,120616
08/13/1990,727.7,732.2,725,731.3,42266,119090
08/14/1990,731.3,734.5,730,732.25,41631,119047
08/15/1990,735.5,736.2,732.5,733.15,38674,119347
08/16/1990,730,731.4,723,723.25,45616,120073
08/17/1990,722.2,723.9,716,720.15,54928,120746
08/20/1990,721,723.4,720.3,721.2,39476,120334
08/21/1990,715,718.1,709.2,715,56606,119106
08/22/1990,715.8,716.8,708.6,708.7,59353,112793
08/23/1990,696.7,704.6,696.7,697.75,56092,119974
08/24/1990,704.25,704.7,698,704.5,51307,121959
08/27/1990,713.5,716.4,709.5,714.3,47627,119442
08/28/1990,712.3,714.75,712,714.15,39422,119621
08/29/1990,713.7,718.6,712.75,715.35,46949,120254
08/30/1990,715.7,716.45,709.5,710.05,47039,118078
08/31/1990,710.5,714.15,708.1,714.05,33796,117389
09/04/1990,710.5,715.9,710.5,715.75,37159,114220
09/05/1990,715.4,717,712.9,716.35,44407,111266
09/06/1990,715.3,715.9,710.7,712.25,43274,108331
09/07/1990,711.25,716.3,711.25,715.15,43439,106034
09/10/1990,719.5,719.5,711.7,712.95,46253,103527
09/11/1990,713.4,714.35,711.3,713.25,49087,95230
09/12/1990,713.5,714.1,711,713.65,46641,86934
09/13/1990,714.15,714.55,709.3,710.05,52653,87106
09/14/1990,708.15,708.75,705.85,707.6,53426,101234
09/17/1990,705.65,709.65,705.65,709.25,46391,111896
09/18/1990,706.7,710.55,705.15,709.75,57057,119661
09/19/1990,710.15,710.35,706.55,706.85,52904,130137
09/20/1990,705.15,705.8,700.65,702.55,53687,141644
09/21/1990,702.95,703.75,698.4,702.75,49809,143917
09/24/1990,701.15,701.15,693.25,695.45,55728,149074
09/25/1990,697.65,699.7,695.2,699.45,44876,145500
09/26/1990,699.3,699.85,693.55,696.45,51675,146025
09/27/1990,698.95,699.55,689.05,690.85,58018,148760
09/28/1990,685.85,696.45,685.45,694.9,55214,148630
10/01/1990,698.15,706.65,696.95,706.4,63261,149244
10/02/1990,707.55,711.65,705.7,706.5,58429,143215
10/03/1990,706.05,708.05,700.95,701.85,50605,146430
10/04/1990,701.15,704.95,699.35,703.45,47032,145623
10/05/1990,698.45,706.45,696.35,703,52489,146188
10/08/1990,706.15,706.55,703.25,705.55,28429,146396
10/09/1990,702.15,702.7,693.15,693.9,47541,145289
10/10/1990,695.55,697.45,688.15,690.35,61500,145543
10/11/1990,690.15,692.45,683.75,685.5,58056,147022
10/12/1990,687.3,692.4,685.65,689.85,54389,147634
10/15/1990,691.15,695.65,685.15,694.15,56707,148858
10/16/1990,694.15,695.05,687.6,689.4,53787,148441
10/17/1990,688.75,692.35,687.65,688.75,54400,147974
10/18/1990,690.25,696.65,689.7,696.3,61549,147807
10/19/1990,701.3,702.1,698.35,701.2,55394,146687
10/22/1990,701.4,706.8,700.55,703.65,49942,144692
10/23/1990,703.85,705.65,701.15,701.95,43026,142142
10/24/1990,700.65,704.05,700.05,703.6,38464,144350
10/25/1990,703.35,703.95,699.05,699.55,41362,143940
10/26/1990,697.35,698.65,693.9,694.4,39687,143884
10/29/1990,694.95,697.65,689.55,692.15,52261,145331
10/30/1990,691.65,694.75,688.35,694.35,55781,144667
10/31/1990,695.55,696.05,691.4,694.95,44400,145177
11/01/1990,693.95,697.55,690.55,696.6,47865,148555
11/02/1990,696.55,702,696.25,701.35,43059,148744
11/05/1990,702.15,704.75,700.85,703.55,42612,146123
11/06/1990,703.35,705,699.75,699.95,46448,145822
11/07/1990,700.25,700.9,694.95,695.4,48396,146177
11/08/1990,695.4,700,693.95,697.95,54348,147193
11/09/1990,699.95,704.55,698.3,703.7,49770,145569
11/12/1990,705.35,709.55,705.25,708.65,45062,146424
11/13/1990,708.15,709.55,706.35,707.3,46335,146533
11/14/1990,707.25,711.9,706.55,709.85,51027,143916
11/15/1990,708.65,709.25,705.15,706.2,45533,140591
11/16/1990,707.95,708.95,703.95,707.45,55920,141088
11/19/1990,708.65,709.6,707.1,709.3,44174,136596
11/20/1990,709.05,709.55,704.65,704.95,46332,136957
11/21/1990,706.15,706.65,701.55,706,39498,134438
11/23/1990,705.55,707.25,703.4,703.65,16403,133864
11/26/1990,701.15,706.65,699.55,706.35,46258,130903
11/27/1990,705.95,708.15,704.4,707.8,52332,128283
11/28/1990,707.35,709.4,706.45,707.4,45959,123679
11/29/1990,706.6,707.4,703.3,704.9,49569,123974
11/30/1990,704.9,713.05,704.25,712.2,65372,121155
12/03/1990,713.65,714.1,711.65,712.55,49729,116690
12/04/1990,712.15,717.15,710.75,716.35,54381,116406
12/05/1990,715.55,720.15,714.35,719.95,52327,109513
12/06/1990,723.65,723.65,717.25,718.65,61777,107243
12/07/1990,717.95,718.65,714.95,716.4,56293,106893
12/10/1990,716.05,718.45,714.85,717.8,46056,99750
12/11/1990,717.45,717.45,714.35,716.7,44748,91726
12/12/1990,716.15,720.1,715.65,719.7,56115,79927
12/13/1990,719.15,720,717.25,718.1,21537,71328
12/14/1990,716.9,717,713.5,715.35,55634,106988
12/17/1990,713.8,715.1,713,714.85,38015,110607
12/18/1990,715.2,720.2,714.85,718.8,47630,118481
12/19/1990,718,719.15,717.3,717.6,43839,124435
12/20/1990,712.95,718.85,712.95,718.55,50926,132656
12/21/1990,719.2,720.6,718,720.45,29848,134679
12/24/1990,719.3,719.45,716.6,716.9,11183,134385
12/26/1990,717.7,720.45,717.7,719.45,13980,136487
12/27/1990,718.6,719.6,715.6,716.5,15051,135386
12/28/1990,716.4,717.5,714.7,717.35,16022,134989
12/31/1990,717.6,717.8,715.25,716.35,11576,136038
01/02/1991,716.3,719.3,712.4,712.55,34104,138482
01/03/1991,713.5,714.05,709.2,709.85,41882,137175
01/04/1991,710.5,710.8,705.7,708.95,46480,135441
01/07/1991,705.7,707.6,702.9,703.25,51553,139872
01/08/1991,703.7,705,701.1,702.9,58509,140333
01/09/1991,704.7,708.9,695.7,698.35,63892,142004
01/10/1991,700.7,702.2,698.6,701.7,38701,139597
01/11/1991,701.2,702.3,700.2,701.9,26084,139521
01/14/1991,698.7,700.2,695.5,700.05,40135,140907
01/15/1991,699.8,700.4,698.3,700.05,28357,139101
01/16/1991,699.3,704.7,699.1,703.85,34135,137631
01/17/1991,715.7,720.7,708.85,717.7,60698,143653
01/18/1991,715.95,720,715,719.6,59448,138598
01/21/1991,717.2,719.4,716.35,718.65,29895,140762
01/22/1991,717.8,718.55,714.4,715.55,43125,142961
01/23/1991,716.2,718.4,715.3,717.1,34216,144179
01/24/1991,718.25,723.1,718.2,722.5,43170,143752
01/25/1991,722.2,724.2,720.55,723.6,43670,143776
01/28/1991,723.4,724.4,722.1,722.45,29501,144437
01/29/1991,722,722.6,720.8,722.4,30594,143524
01/30/1991,722.7,728.15,722.7,727.95,49392,142800
01/31/1991,727.5,730.5,727.15,730.35,40982,144000
02/01/1991,728.7,731.4,726.35,729.1,50340,147895
02/04/1991,729,735.8,728.9,734.65,52758,145276
02/05/1991,734.45,738.6,733.7,738.5,62495,147821
02/06/1991,737.5,745.7,736.5,745.55,70559,150253
02/07/1991,746.2,750.7,742.2,743.6,76875,153814
02/08/1991,743,746.7,742.5,746.4,47651,153703
02/11/1991,746.7,756.2,746.4,755.6,64232,153218
02/12/1991,754.45,757.7,751.8,752,70120,154235
02/13/1991,752.2,756.95,751.4,755.95,51423,155413
02/14/1991,755.7,757.6,749.1,751.05,55089,153062
02/15/1991,751.8,756.7,750.7,755.15,52743,152231
02/19/1991,754.7,757.25,753.2,755.85,50823,149848
02/20/1991,754.2,754.2,750.85,752.2,48661,148655
02/21/1991,752.8,754,750.7,751.6,40791,148178
02/22/1991,750.3,758.4,750.2,752.55,56761,146831
02/25/1991,756.7,756.95,751.2,753.75,51737,145981
02/26/1991,751.7,752.35,748.55,749.5,52572,142491
02/27/1991,750.2,755.3,749.35,754.8,56378,139055
02/28/1991,756,757.1,752,752.5,52395,135760
03/01/1991,749.1,757.2,749.1,756.95,55928,132746
03/04/1991,757.9,758.35,754.7,755.35,48829,123205
03/05/1991,756.3,764.3,755.85,763.05,74991,112786
03/06/1991,764.6,766.15,761.1,762.3,70868,97000
03/07/1991,762.4,763.5,761.2,761.35,31702,81995
03/08/1991,761.8,764.95,759.85,761.05,58751,99017
03/11/1991,761.55,761.55,758.25,759.15,45828,106677
03/12/1991,758.65,760.75,755.15,756.35,56119,116684
03/13/1991,756.55,761.25,755.75,761.2,57327,127029
03/14/1991,761.55,764.35,756.65,759.1,68843,136818
03/15/1991,758.95,760.05,755.45,757.7,47349,139721
03/18/1991,756.75,759.9,754.15,758.15,47753,137938
03/19/1991,754.15,754.85,750.15,752.15,44127,138927
03/20/1991,752.15,754.75,750.95,753.55,39131,138551
03/21/1991,755.15,756.65,751.35,751.8,38994,138607
03/22/1991,751.35,753.65,750.25,753.35,35158,139312
03/25/1991,752.25,756.6,751.95,755,36652,139567
03/26/1991,754.45,762.05,753.95,761.85,43656,138650
03/27/1991,763.05,764,759.15,760.7,46351,136661
03/28/1991,761.9,762.3,758.15,758.4,39707,31780
04/01/1991,758.55,759.3,754.55,755.75,46052,41380
04/02/1991,756.4,764.75,756.4,764.2,54904,92480
04/03/1991,764.65,766.65,762.65,762.8,48983,87180
04/04/1991,763.85,767.15,761.5,764.15,52459,66080
04/05/1991,764.65,766.3,758.05,759.55,39140,91380
04/08/1991,759.4,763.45,758.45,763.25,49129,76180
04/09/1991,762.55,763.85,757.05,757.75,46728,81680
04/10/1991,757.95,759.35,754.9,757.95,45784,93580
04/11/1991,759.15,763.95,759.15,763.25,52320,95980
04/12/1991,764.15,765.9,760.35,764.55,46902,90980
04/15/1991,765.15,766.85,762.3,764.55,51454,92680
04/16/1991,763.65,772.05,763.05,771.3,54771,115280
04/17/1991,771.45,775.65,770.9,774.3,51739,141590
04/18/1991,772.45,775.5,771.65,772.9,42777,142040
04/19/1991,770.9,771.55,767.65,768.5,44345,141620
04/22/1991,767.9,768.35,763.95,765.45,47819,123780
04/23/1991,767.05,767.65,762.8,764.9,49287,117380
04/24/1991,765.55,767.1,763.05,765.9,42829,107080
04/25/1991,765.15,766.35,761.55,762.35,45788,100980
04/26/1991,760.75,764.05,760,762.25,43557,103380
04/29/1991,763.05,764.8,757.25,757.6,49055,143300
04/30/1991,757.4,761.55,756.35,758.05,59412,143040
05/01/1991,758.4,764.05,758.4,763.75,50912,142080
05/02/1991,764.45,765.45,762.45,763.55,36593,140060
05/03/1991,763.55,764.55,761.4,763.95,37067,138870
05/06/1991,763.05,763.75,760.45,763,32869,137630
05/07/1991,763.15,764.45,758.95,759.15,36931,137150
05/08/1991,759.65,763.15,759.05,762.2,44041,138100
05/09/1991,762.35,767.35,761.8,766.75,50118,138690
05/10/1991,767.15,767.15,757.15,758.15,46429,138690
05/13/1991,759.95,760.15,757.35,759.9,43258,135340
05/14/1991,758.4,758.55,753.35,754.75,59177,139130
05/15/1991,755.05,756.05,748.65,751.8,61773,140170
05/16/1991,753.35,755.95,752.8,755,50490,137390
05/17/1991,753.25,756.75,752.1,756.45,47806,137720
05/20/1991,755.95,757.3,754.15,755.55,33546,137120
05/21/1991,755.55,760.25,755.55,759.15,47674,137200
05/22/1991,758.4,759.95,757.3,759.65,46353,137200
05/23/1991,759.65,761.55,756.15,758,45532,134630
05/24/1991,759.35,761.85,758.35,760.55,27146,132640
05/28/1991,761.3,765.75,759.65,764.95,45145,129660
05/29/1991,765.25,767.15,764.3,766.3,49189,124990
05/30/1991,766.05,771.55,765.55,769.65,54511,124290
05/31/1991,770.15,772.75,768.15,771.85,56332,124290
06/03/1991,770.95,773.15,769.75,770.5,41142,115410
06/04/1991,769.9,771.15,767.65,770.75,42818,114570
06/05/1991,771.05,771.5,767.3,768.05,47324,108830
06/06/1991,768.45,769.25,765.75,766.5,40880,104740
06/07/1991,764.45,765.55,761.3,762.35,55357,104740
06/10/1991,762.65,762.9,760.25,760.8,41273,89110
06/11/1991,761.15,764.7,761.05,764.25,45848,83500
06/12/1991,762.65,762.65,756.35,759.25,64716,73250
06/13/1991,759.55,760.95,758.5,760.45,41845,95418
06/14/1991,761.55,765.2,761.55,764.55,47252,105766
06/17/1991,764.25,764.95,762.65,763.15,35180,107302
06/18/1991,762.95,765.05,759.85,761.3,50390,113681
06/19/1991,759.15,759.55,756.5,757.35,60323,123796
06/20/1991,756.95,759.15,755.85,758.05,53856,131076
06/21/1991,759.45,760.15,757.55,760,33367,133710
06/24/1991,758,758,752.45,752.95,41220,135539
06/25/1991,754.65,754.85,751.95,753.3,39841,138860
06/26/1991,753.45,755.25,750.65,754.8,44838,135954
06/27/1991,755.45,756.9,755.05,756.8,36016,135421
06/28/1991,755.65,755.85,749.55,751.7,51647,136300
07/01/1991,757.2,760.2,755.2,759.95,48994,134941
07/02/1991,759.55,760.35,759.05,760.1,29020,134980
07/03/1991,757.35,757.35,753.45,755.45,30745,135065
07/05/1991,753.45,757.95,753.45,755.65,23476,134859
07/08/1991,753.75,759.95,751.85,759.7,47898,136674
07/09/1991,759.65,760.6,756.45,758.05,39022,133866
07/10/1991,758.95,762.65,755.95,758,47317,135017
07/11/1991,759.65,759.95,756.5,759.75,42252,135597
07/12/1991,760.95,763.65,756.6,762.05,45871,135824
07/15/1991,762.45,764.7,761.8,763.95,37360,136667
07/16/1991,763.95,764.95,762.05,763.85,34500,136310
07/17/1991,762.95,764.7,762.25,762.8,33799,136068
07/18/1991,762.45,767.15,762.15,766.2,42725,138739
07/19/1991,766.95,766.95,764.45,766.05,38758,137765
07/22/1991,765.35,766.15,762.5,764.6,34182,136541
07/23/1991,765.45,766.55,760.05,761.05,41515,137155
07/24/1991,761.45,761.85,758.95,760.2,38430,137706
07/25/1991,760.55,762.5,759.05,761.3,35578,136804
07/26/1991,761.45,762.7,760.25,761.4,26385,135421
07/29/1991,761.55,764.35,760.9,763.9,27573,134895
07/30/1991,764.55,768.05,764.15,767.55,39133,136769
07/31/1991,767.7,768.5,766.75,767.85,30674,137677
08/01/1991,767.35,768.6,766.75,768.4,29760,136325
08/02/1991,769.25,770.25,766.25,767.9,35412,136951
08/05/1991,767.45,768.1,764.95,766.15,28412,136014
08/06/1991,765.35,771.9,764.65,771.15,52731,140250
08/07/1991,771.25,772.45,770.35,771.4,40522,140289
08/08/1991,770.45,772.65,768.5,769.6,39322,139109
08/09/1991,769.95,770.65,767.15,767.3,38526,138023
08/12/1991,767.25,769.25,766.05,768.75,29892,136835
08/13/1991,769.45,773.2,768.55,769.55,47522,136185
08/14/1991,771.45,772.75,769.45,770.65,44487,136385
08/15/1991,770.45,772.65,769.55,770.4,41916,136272
08/16/1991,770.15,771.35,762.5,766.3,55120,133902
08/19/1991,761.3,761.3,754.3,758.3,58055,133608
08/20/1991,759.45,760.5,756.6,759.95,49449,133355
08/21/1991,764.95,771.95,763.95,771.7,52322,132282
08/22/1991,772.65,773.15,770.25,771.8,40543,131640
08/23/1991,770.15,776.35,770.15,774.1,43759,130641
08/26/1991,774.3,774.9,773.05,773.95,26460,129596
08/27/1991,773.85,774.5,771.85,774,29161,128955
08/28/1991,773.85,777.4,773.35,776.25,34703,128599
08/29/1991,776.7,777.35,774.85,776.45,33930,128567
08/30/1991,776.25,776.9,773.25,775,30150,124772
09/03/1991,775.75,778.05,771.55,772.15,43183,124622
09/04/1991,772.55,772.6,768.35,770.65,47576,119992
09/05/1991,770.95,771.2,768.45,769.2,35534,117260
09/06/1991,770.25,770.9,766.85,768.9,44868,112027
09/09/1991,768.75,769.65,767.55,768.1,29975,106243
09/10/1991,768.45,768.65,763.45,764.55,53772,99381
09/11/1991,765.15,765.55,763.4,764.15,49206,88198
09/12/1991,765.25,767.35,765.25,767.15,42573,79369
09/13/1991,767.15,768.05,762.25,762.9,57726,96243
09/16/1991,763.4,765.95,762.2,765.65,48508,105087
09/17/1991,764.75,766.75,764.3,764.95,48595,111620
09/18/1991,763.75,766.2,763.45,765.9,33239,120125
09/19/1991,765.75,769.3,765.4,766.65,56101,130082
09/20/1991,767.75,768.25,765.45,767.05,40836,133761
09/23/1991,766.85,768.15,764.45,765.95,33337,133619
09/24/1991,765.75,768.15,763.45,767.05,41578,133927
09/25/1991,767.5,768.05,765.05,766,33486,134343
09/26/1991,764.55,767.95,764.05,766.55,35448,135751
09/27/1991,766.45,768.65,763.55,765.5,38847,136552
09/30/1991,765.05,767.75,763.15,767.05,42331,136714
10/01/1991,767.85,769.05,767.35,768.4,33333,136048
10/02/1991,768.85,769.35,766.05,766.2,34797,137684
10/03/1991,766,766.55,762.35,762.45,37050,137931
10/04/1991,763.35,764.25,758.95,759.15,44438,138163
10/07/1991,759.25,760.3,757.3,758.75,37368,138509
10/08/1991,758.95,760.3,757.85,758.8,40769,138720
10/09/1991,758.75,759.3,754.35,755.05,46494,139088
10/10/1991,755.45,759.55,754.65,759.05,46665,138729
10/11/1991,759.05,759.95,758.05,759.55,29799,137888
10/14/1991,760.15,765.45,759.85,765.3,33702,137908
10/15/1991,764.8,770.25,764.2,768.95,55452,139280
10/16/1991,769.45,771.95,768.45,771.35,45397,139641
10/17/1991,770.25,772.6,768.5,770.5,47480,141407
10/18/1991,771,771.6,769.65,771.3,34132,141218
10/21/1991,770.25,770.5,767.05,769.05,38138,141434
10/22/1991,768.15,769.7,765.35,766.15,41155,142667
10/23/1991,766.45,766.95,764.25,766.6,43366,142339
10/24/1991,765.85,766.35,761.5,763.05,50417,142989
10/25/1991,762.95,764.2,760.35,762.05,42731,143478
10/28/1991,763.25,767.65,762.75,767.35,44879,143001
10/29/1991,767.45,770,764.4,769.65,56511,141576
10/30/1991,769.85,770.95,768.2,770.5,43742,141085
10/31/1991,770.25,770.55,768.9,770.05,32161,140100
11/01/1991,769.75,772.45,766.65,768.55,52720,140160
11/04/1991,767.55,768.85,765.4,768.6,43912,139933
11/05/1991,768.65,770.5,765.65,766.45,46930,139892
11/06/1991,765.85,768,765,767.8,50543,139411
11/07/1991,768.05,771.2,767.3,771.05,44740,139086
11/08/1991,772.75,774.5,769.95,770.2,41181,138987
11/11/1991,770.2,771.65,769.75,771,22582,138866
11/12/1991,772.05,775.15,771.8,774.05,40314,139341
11/13/1991,771.75,775.25,771.05,775.05,44440,137281
11/14/1991,775.95,775.95,773.25,774.7,39982,136780
11/15/1991,774.95,774.95,755.75,760.25,62962,140236
11/18/1991,761.25,763.05,756.75,762.8,59559,141016
11/19/1991,759.65,760.25,750.8,757.7,55773,145032
11/20/1991,758.25,758.95,754.9,755.15,58292,142235
11/21/1991,754.25,758.9,753.7,758,57053,143473
11/22/1991,756.65,757.4,751.2,752.25,58271,145961
11/25/1991,753.25,754.85,751.3,753.3,51818,145717
11/26/1991,754.45,756.35,748.85,756.25,63739,147610
11/27/1991,755.55,756.15,753.15,753.85,38933,143003
11/29/1991,752.85,753.8,751.5,752.45,17332,142707
12/02/1991,748.75,759.05,747.85,758.95,55964,140094
12/03/1991,758.15,759.15,757.25,757.3,44251,135972
12/04/1991,758.15,758.85,755.05,757.3,47138,133202
12/05/1991,756.65,757.35,753.3,754.9,45866,130157
12/06/1991,753,759.75,752.6,756.2,63470,121889
12/09/1991,756.45,758.65,754.35,755.6,54302,117288
12/10/1991,754.75,757.35,753.35,755.35,55123,107842
12/11/1991,756.25,757.05,751.85,754.7,61845,97636
12/12/1991,756,759.4,755.9,758.35,49424,82657
12/13/1991,760.2,762.25,760,761.6,47471,90344
12/16/1991,761.4,763.25,761.05,761.85,41283,101283
12/17/1991,761.5,761.95,759.7,759.85,42030,112914
12/18/1991,759.85,761,757.8,760.75,44171,122332
12/19/1991,759.75,760.85,757.2,759.8,54071,134096
12/20/1991,762.7,764.5,761,763.55,46144,137474
12/23/1991,763.3,774.7,763.2,774.25,43336,138057
12/24/1991,773.6,778.6,773.45,776.1,27058,134394
12/26/1991,776.3,781.5,775.8,781.2,22039,137292
12/27/1991,781.1,783.25,781.05,783.1,23008,137635
12/30/1991,783,791.95,783,791.6,37869,138375
12/31/1991,792.1,795.3,789.5,793.4,40010,137709
01/02/1992,792.1,796.7,787.6,795.55,52929,135847
01/03/1992,794.2,797.2,793.45,795.45,50287,138661
01/06/1992,794.7,796.6,793.4,795,46777,140007
01/07/1992,793.6,794.8,792,794.65,48341,140920
01/08/1992,792.9,797.8,791.7,794.4,63538,143911
01/09/1992,795,797.7,792.2,794.15,60140,144582
01/10/1992,793.2,794.9,789.95,791.45,57633,145973
01/13/1992,791.2,792.4,790.25,791,45578,145697
01/14/1992,791.6,797.7,790.85,796.85,60349,145811
01/15/1992,797.4,798.05,794.7,796.8,51727,144516
01/16/1992,796.2,796.4,791.2,794.75,55937,143699
01/17/1992,794.7,795.75,792,794.5,55330,143173
01/20/1992,794.2,794.9,791.1,792.6,34357,140834
01/21/1992,791.95,792.15,788,789.65,53191,142199
01/22/1992,789.45,794.85,789.3,794.45,50342,141929
01/23/1992,794.8,796.6,790,790.3,56789,143381
01/24/1992,790.7,794.05,789.8,790.95,44062,142276
01/27/1992,792.3,793.1,790.2,790.8,32973,142059
01/28/1992,792.3,792.65,789.85,790.65,38165,142484
01/29/1992,789.8,794.05,783.8,786.1,72791,146749
01/30/1992,786,787.45,784.45,787.25,48880,142403
01/31/1992,787.4,788.15,783.3,783.8,44254,139847
02/03/1992,783.45,785.5,782.7,784.8,43923,138439
02/04/1992,785.3,789.4,784.5,789,50415,136884
02/05/1992,789.3,792,788.6,788.85,48392,136163
02/06/1992,789.3,790.1,787.35,789.65,37630,136531
02/07/1992,790,791.3,783,787.35,58356,135212
02/10/1992,787.9,789.8,787.3,789.1,41627,133526
02/11/1992,789.2,790.8,787.6,789.75,37856,132670
02/12/1992,789,794.3,788.9,793.45,42467,131434
02/13/1992,792.9,793.6,787.4,789.5,50586,128918
02/14/1992,788.7,790.1,786.5,787.45,37003,127627
02/18/1992,788.2,789.5,781.3,783.5,50058,128922
02/19/1992,783.2,784.8,781.95,784.1,44990,127518
02/20/1992,784.6,789.4,784,789.05,52190,128198
02/21/1992,788.2,789.7,784.6,787.35,50863,125302
02/24/1992,786.9,789,785.6,786.6,39357,125077
02/25/1992,786.8,786.9,783.25,785.5,43989,125717
02/26/1992,786.7,791,786.4,790.5,46482,123516
02/27/1992,790.2,791.25,788.7,790.25,35088,120674
02/28/1992,791,791.7,786.6,787.55,47738,118401
03/02/1992,787.5,789.35,786.4,788.2,38752,116524
03/03/1992,787.95,789.3,786.9,787.6,44051,114851
03/04/1992,787.9,788.3,784.5,784.6,46188,110478
03/05/1992,783.9,784.6,780.2,782.6,49111,108200
03/06/1992,782.1,783.1,778.7,779.1,62595,103539
03/09/1992,779.9,781,779.25,780.65,36411,100288
03/10/1992,781.2,784.45,781.2,782.35,53317,91950
03/11/1992,781.7,782,777.45,779.85,64078,82959
03/12/1992,779.7,780.3,776.9,779.6,56477,80003
03/13/1992,780.9,781.65,778.55,780.95,55638,90375
03/16/1992,780.8,782.1,778.35,781.95,47128,99370
03/17/1992,782.2,785.2,782.2,784.65,50817,107990
03/18/1992,784.2,785.95,783.05,784.65,51158,113686
03/19/1992,785.3,786,783.9,784.9,44877,121584
03/20/1992,784.6,785.3,783.2,784.7,38685,125864
03/23/1992,784.6,785.1,783.3,785,30067,126338
03/24/1992,785.5,786.5,782.4,783.5,41384,126660
03/25/1992,783,784.8,782.4,783.2,36341,126584
03/26/1992,783.55,784,781.2,782.6,30277,125820
03/27/1992,782,782.1,777.25,777.85,46063,125482
03/30/1992,777.9,778.9,777,777.15,30593,125830
03/31/1992,776.8,780.3,776.1,778,49259,127923
04/01/1992,775.3,779.6,774.9,779.15,51546,128858
04/02/1992,779.15,779.15,772.8,773.4,44414,130810
04/03/1992,774,776,772.5,775.1,54189,131860
04/06/1992,776.3,780.65,776.3,779.6,42189,130315
04/07/1992,779.8,779.8,771.05,771.55,56950,133406
04/08/1992,770.05,771.5,766.2,769.05,71205,134916
04/09/1992,769.65,777.2,769.05,777,70371,133329
04/10/1992,778.3,779.5,777.1,779.3,54961,131425
04/13/1992,778.55,779.45,778.05,778.9,13098,131586
04/14/1992,782,788.7,781.5,787.45,54876,132528
04/15/1992,787.9,791.4,787.9,791.25,57881,134125
04/16/1992,791.1,791.1,787.5,789.5,51303,132031
04/20/1992,787.1,787.85,781.6,784.8,49595,131207
04/21/1992,784.9,785.95,782.2,784,49547,129924
04/22/1992,783.8,786.15,783.05,783.9,40111,129994
04/23/1992,783.9,786,780.6,784.75,61164,129429
04/24/1992,785.7,786.9,782.2,782.6,43420,129505
04/27/1992,782.95,783.9,781.25,783.15,39003,129623
04/28/1992,782.8,784,779.9,783.25,50225,128667
04/29/1992,784.1,786.7,783.3,786.45,44161,128397
04/30/1992,786.2,788.8,785.7,788.6,40720,128532
05/01/1992,789.05,789.2,783.1,786.4,46649,129281
05/04/1992,787.1,792.2,787.1,790.3,47287,127803
05/05/1992,790.1,792.25,789.35,790.55,41255,126266
05/06/1992,791.7,792.1,789.85,790.4,35976,125643
05/07/1992,790,790.85,788.95,789.75,31355,125467
05/08/1992,790.4,791.2,787.85,790.5,40402,124563
05/11/1992,790.7,792.85,790.25,792.1,35826,126328
05/12/1992,792.5,792.5,788.1,790.4,48889,127474
05/13/1992,790.2,791,789.2,789.95,37303,128338
05/14/1992,789.1,789.2,785,786.6,46319,131018
05/15/1992,783.8,786.05,783.8,785,45707,129749
05/18/1992,785.9,787.65,785.9,787.25,32309,132670
05/19/1992,787.5,791.4,785.8,791.15,39158,130628
05/20/1992,790.3,791.15,789.4,790.05,38456,128985
05/21/1992,788.1,788.1,785.1,786.5,47489,128690
05/22/1992,787.1,789.15,786.8,787.95,25171,127751
05/26/1992,786.5,786.5,783.6,785.65,42480,127168
05/27/1992,785.25,786.8,785,786.5,38041,123734
05/28/1992,786.7,791.05,785.95,790.7,36965,124081
05/29/1992,791.1,792.45,788.6,788.7,44429,123279
06/01/1992,788.2,791,785.8,790.6,47166,120246
06/02/1992,790.3,790.85,787.1,788.25,43126,118825
06/03/1992,787.5,791.05,786.7,788,49853,116247
06/04/1992,788.45,789.35,786.5,787.3,36401,108114
06/05/1992,787.05,788.35,785.2,788.1,45034,106832
06/08/1992,787.1,787.95,786.15,787.4,37136,98354
06/09/1992,787.7,787.7,783.1,783.4,53913,91927
06/10/1992,783.8,784.45,781.2,781.4,54322,78339
06/11/1992,781.5,783.3,780.2,783.2,50464,92089
06/12/1992,785.5,786.2,783.55,783.6,44047,98394
06/15/1992,782,786.15,782,784.6,51796,106700
06/16/1992,784.5,785.75,781.5,781.9,48887,114649
06/17/1992,780.8,781.4,774.9,775,68494,126552
06/18/1992,775.1,776.4,773.7,774.3,68052,131198
06/19/1992,776.2,777.8,775.8,777.15,43500,130259
06/22/1992,775,777.4,773.3,777.05,52576,131085
06/23/1992,777.25,778.75,776.6,777.6,36250,132976
06/24/1992,777.3,778.5,776.25,777.45,39779,134394
06/25/1992,779.2,779.4,775.3,776.1,40069,135623
06/26/1992,775.2,777.5,774.8,777.1,32927,136310
06/29/1992,777,782.75,777,782.55,39669,136393
06/30/1992,782.2,783.15,781,782.5,37802,136532
07/01/1992,782.25,786.55,782,786,42582,140522
07/02/1992,786.9,789.5,782,785.15,45199,142736
07/06/1992,785.3,787.35,783.2,787.2,39513,143283
07/07/1992,787.4,789,780.8,780.95,53736,144898
07/08/1992,780.8,783.65,779.8,783.55,53283,144521
07/09/1992,783.75,788.4,783.75,788.1,49455,145063
07/10/1992,787.9,789.35,786.05,788.1,37304,145344
07/13/1992,787.9,789.1,786.6,787.65,31530,144907
07/14/1992,787.8,791.1,787.2,790.7,38298,146457
07/15/1992,790.4,791.1,788.9,790.2,39750,147215
07/16/1992,788.4,791.2,787.5,790.7,47515,147646
07/17/1992,789.2,789.2,785.5,788.05,51231,148496
07/20/1992,784.5,788,782.75,786.95,48280,148809
07/21/1992,787.8,788.1,786.05,786.15,34389,147282
07/22/1992,784.4,785.15,782.6,783.35,46561,149428
07/23/1992,783.5,785.2,782.3,785,44386,150229
07/24/1992,783.7,784.9,782.5,784.25,35948,149099
07/27/1992,784,785.65,783.9,784,27678,148033
07/28/1992,784.9,790.75,784.75,790.4,49498,149608
07/29/1992,792.4,796.5,792.15,795.9,63960,151914
07/30/1992,795.9,797.3,794.7,796.6,43674,149300
07/31/1992,796.9,798.05,795.5,796.9,37434,150433
08/03/1992,796.6,798,795.95,797.8,29491,149988
08/04/1992,797.7,797.95,796,796.85,27307,148962
08/05/1992,795.95,796.8,794.85,795.35,30006,148672
08/06/1992,794.8,795.55,793.6,793.75,27729,147726
08/07/1992,793.7,797.1,790.6,790.75,48972,148718
08/10/1992,789.8,793.05,789.8,792.95,40085,148659
08/11/1992,793.2,793.4,789.3,791.8,44192,148800
08/12/1992,791.55,793.15,789.35,791.25,42173,148960
08/13/1992,792.2,793.1,788.9,789.95,47608,146736
08/14/1992,791.4,793.9,790.55,793.3,38707,146276
08/17/1992,793.35,795.25,792.7,793.9,30296,145588
08/18/1992,793.5,794.75,792.85,793.85,29675,143617
08/19/1992,794.4,795.1,791.25,791.35,34376,144543
08/20/1992,791.7,792.1,789.9,791.55,34749,142428
08/21/1992,793.2,793.9,786.05,787.6,57565,142287
08/24/1992,785,785.85,782.75,784.4,54936,141605
08/25/1992,784.4,784.9,781,784.2,55157,138828
08/26/1992,784.7,786.9,783.4,786.35,39014,138559
08/27/1992,787.7,788.9,786.2,787.05,45697,136310
08/28/1992,787.2,788.2,786.3,787.6,31546,133606
08/31/1992,787.8,788.1,786.25,787.15,29430,132778
09/01/1992,786.75,789.05,786.4,788.8,37051,128073
09/02/1992,788.9,791.6,787.9,791.1,37952,124665
09/03/1992,791.7,793.1,789.9,791.55,54246,115357
09/04/1992,790.2,792,789.2,789.65,43612,107912
09/08/1992,789.25,789.85,786.9,787.6,50422,97327
09/09/1992,787.5,789.9,787.35,789.65,54783,82861
09/10/1992,790,794.4,789.4,792.7,60751,102800
09/11/1992,792.8,793.65,791.75,792.35,48988,115366
09/14/1992,795.8,798.4,795.15,798.05,61098,126708
09/15/1992,796.4,796.75,792.6,792.8,78107,139029
09/16/1992,790.8,796.1,790.2,792.85,80403,145624
09/17/1992,793.9,794.6,792.15,793.15,52192,149060
09/18/1992,793.5,796.8,793.2,796.6,40203,150845
09/21/1992,795.9,796.3,794.2,795.45,27974,150568
09/22/1992,794.7,795.3,790,790.5,49688,152441
09/23/1992,790.8,791.4,788.6,790.55,41607,152735
09/24/1992,791.7,792.6,790.7,791.8,31110,152788
09/25/1992,791.05,791.3,785.6,787.35,48514,154729
09/28/1992,786.5,790.2,786.25,789.8,32918,155429
09/29/1992,789.1,790.9,788.15,790.45,37162,156757
09/30/1992,789.7,791.7,789.35,791.25,32488,157590
10/01/1992,791.2,791.5,788.4,788.55,40237,158027
10/02/1992,788.9,789.75,782.25,782.8,56851,162081
10/05/1992,781,781.4,762.9,781.05,89326,165613
10/06/1992,780.3,781.9,777.6,780.15,57196,165853
10/07/1992,780.4,781.6,775.9,776.65,40064,168198
10/08/1992,778.4,781.35,777.2,780.75,55809,167833
10/09/1992,778.9,779.05,775.05,776,50191,165280
10/12/1992,777.45,780.55,777,779.8,34286,165927
10/13/1992,780.6,783.75,779.5,782.2,48858,163575
10/14/1992,781.2,784.85,780.15,781.75,54961,163725
10/15/1992,779.9,784.4,779.6,782.75,48099,164737
10/16/1992,783.75,784,780.2,783.95,49527,163555
10/19/1992,783.4,788.75,783.2,788.65,47070,164400
10/20/1992,789.8,790.9,787.2,788.55,50889,165831
10/21/1992,789.4,789.4,787,788.4,35048,162717
10/22/1992,788.3,790,785.8,787.95,42132,163010
10/23/1992,788.75,789.25,786.6,786.75,32351,161840
10/26/1992,786.4,791.3,786.1,790.85,37916,164099
10/27/1992,791.7,792.2,789.4,790.9,39037,163934
10/28/1992,790.8,793.6,790.15,793.15,43912,164070
10/29/1992,793.3,794,792.15,793.15,35937,162022
10/30/1992,793.5,793.6,790.6,790.7,38339,163956
11/02/1992,791.4,795.7,790.85,794.95,41816,162304
11/03/1992,794.8,795.15,790.95,792.75,43450,160843
11/04/1992,791.4,793.8,789,789.1,46262,161158
11/05/1992,789.4,791.4,788.6,791.2,39916,159506
11/06/1992,790.2,791.35,789.5,790,35657,159257
11/09/1992,789.7,793.6,789.2,790.9,41355,160107
11/10/1992,791.65,792.8,790.5,791.3,42339,160452
11/11/1992,790.4,795.6,790.4,795.45,43502,160913
11/12/1992,795.3,796.2,794.15,795.75,36117,159808
11/13/1992,795.5,796.3,793.4,795.95,35555,157614
11/16/1992,795.65,795.75,793.1,793.65,38910,157268
11/17/1992,794.1,794.6,790.95,792.4,44471,156993
11/18/1992,792.65,797.15,792.55,795.95,60262,156761
11/19/1992,795.4,796.4,795.05,796.35,38836,155491
11/20/1992,797,800.4,796.7,799.5,47055,158724
11/23/1992,799.05,799.25,797.65,798.15,34593,158033
11/24/1992,798,802.7,797.75,801,52578,157924
11/25/1992,800.9,802.4,800.9,802.3,27159,156296
11/27/1992,802.6,805.5,802,803.3,26288,156577
11/30/1992,804.25,804.8,802,803.85,47775,152109
12/01/1992,803.7,804.65,801.6,804,48849,147781
12/02/1992,803.7,803.8,801.15,802.8,46515,142661
12/03/1992,803.1,804.45,801.4,803.15,39281,137477
12/04/1992,804.2,806.3,802.45,805.6,53627,133974
12/07/1992,805.8,808.3,804.8,808.2,52588,125747
12/08/1992,808.3,810.75,807.4,810.65,56728,113064
12/09/1992,809.85,810.5,806.6,808.65,69436,97231
12/10/1992,808.55,808.55,805.65,807.45,51825,104391
12/11/1992,807.25,807.7,806.2,806.8,30320,108807
12/14/1992,806.25,808.9,805.7,806.2,49769,121972
12/15/1992,805.45,807.45,805.45,806.4,56230,132859
12/16/1992,806.55,807.65,803.75,804.6,53752,142460
12/17/1992,804.95,809.2,804.55,808.95,59332,153214
12/18/1992,810.45,814.35,809.95,813.7,49793,155694
12/21/1992,813.3,814.9,812.95,813.9,29990,156172
12/22/1992,814.65,815.25,811.7,814.3,34276,157110
12/23/1992,813.7,814.95,812.45,813.3,25171,157015
12/24/1992,812.95,813.65,812.75,813,7626,156120
12/28/1992,812.45,812.85,809.95,811.55,21604,155489
12/29/1992,812.15,816.15,809.95,810.75,35935,155942
12/30/1992,811.15,812.45,809.45,811.75,27174,153522
12/31/1992,811.55,812.7,809,810,18455,153108
01/04/1993,810.6,811,807.05,807.85,41206,154226
01/05/1993,807.95,808.55,806.05,806.95,38943,154225
01/06/1993,806.95,808.45,805.25,807.6,43101,154074
01/07/1993,807.85,808.85,801.85,802.55,50476,154425
01/08/1993,802.75,803.1,799.05,802.05,59040,154308
01/11/1993,801.45,804,801.45,803.35,36977,154988
01/12/1993,803.65,804.15,800.25,803.8,49073,154976
01/13/1993,803.75,806.5,802.5,805.7,57069,158150
01/14/1993,806.55,809.05,805.25,808.65,50546,157143
01/15/1993,809.65,812.55,808.25,808.8,61518,159754
01/18/1993,808.95,809.85,808,809.65,24723,158971
01/19/1993,809.95,810.5,807.15,807.9,46454,160424
01/20/1993,808.15,809.15,805.1,805.5,46292,162734
01/21/1993,805.65,808.85,804.65,808.65,44447,164644
01/22/1993,808.35,810.45,807.55,809,42986,163819
01/25/1993,808.65,813.15,808.45,812.7,48689,164920
01/26/1993,813.85,815.4,811.5,812.15,49748,164640
01/27/1993,812.05,812.55,808.95,810.45,43935,165096
01/28/1993,810.65,811.8,809.35,811.15,45355,162236
01/29/1993,812.05,812.05,809.15,810.6,38920,162333
02/01/1993,811.35,815,811.35,814.85,40529,162606
02/02/1993,814.05,815.65,813.25,815.4,39810,161837
02/03/1993,815.85,820.35,815.5,820.25,63300,162678
02/04/1993,821.45,822.85,820.45,821.9,44151,161739
02/05/1993,821.2,822.6,819.4,821.7,53789,162161
02/08/1993,821.45,823.2,820.25,820.8,39532,162284
02/09/1993,819.55,820,817.4,818.45,41846,161920
02/10/1993,818.55,819.6,816.6,819.45,46024,160483
02/11/1993,819.65,822.55,819.65,820.4,47382,163782
02/12/1993,820.1,820.4,816.95,817.05,34529,162216
02/16/1993,816.05,816.45,805.15,806.15,88264,161891
02/17/1993,806.45,807.05,804,806.05,72734,157278
02/18/1993,810.35,810.85,800.85,804.7,86613,156425
02/19/1993,805.85,807.6,804.05,807.45,53015,154706
02/22/1993,807.75,809.6,806.55,808.85,51889,154203
02/23/1993,809.35,810.35,805.45,808.35,63757,153103
02/24/1993,808.35,814.25,807.85,814.15,67912,148846
02/25/1993,813.75,814.95,811.95,814.45,44474,145008
02/26/1993,815.25,816.25,813.15,816.05,43398,140269
03/01/1993,816.65,816.85,813.25,814.8,41529,138466
03/02/1993,813.95,820.8,813.45,820.65,65467,141807
03/03/1993,820.95,823,820.2,822.5,69245,136356
03/04/1993,822.45,822.65,819.4,819.6,55547,130932
03/05/1993,820.35,822.95,817.85,818.35,65310,126741
03/08/1993,819.65,828.95,819.45,828.35,83382,126911
03/09/1993,827.85,828.45,826.15,826.95,59135,117918
03/10/1993,827.35,828.85,824.95,828.75,57593,105108
03/11/1993,828.3,829.9,825.8,826.75,56499,94446
03/12/1993,823.8,823.8,818.3,821.6,77398,112847
03/15/1993,822.2,824.3,821.4,824.2,45042,119182
03/16/1993,824.1,824.9,823,823.1,44209,129671
03/17/1993,823,823.2,820,820.5,54206,142331
03/18/1993,822.1,825.3,821.6,824.15,74967,158326
03/19/1993,825.3,825.55,822,822.3,49458,159263
03/22/1993,818.8,821.55,817.6,820.8,41379,159878
03/23/1993,821.2,822.15,820.55,821.45,33133,160921
03/24/1993,820.3,823.35,818.2,821,52791,164053
03/25/1993,820.8,824.7,820.3,823.8,42525,164025
03/26/1993,823.5,824.65,819.9,820.7,45833,162798
03/29/1993,821.3,825.6,821.3,823.4,50567,163185
03/30/1993,823.5,824.8,822.1,824.65,39098,163374
03/31/1993,825.1,827.15,823.6,824.4,49066,163899
04/01/1993,824.2,825,820.95,821.15,45843,164731
04/02/1993,818.7,819.3,812.75,814.35,64050,166412
04/05/1993,815.4,815.7,813.4,814.7,37890,165764
04/06/1993,815.2,816.1,812.3,813.75,50272,166219
04/07/1993,814.3,815.55,813,814.55,36004,166569
04/08/1993,816.8,817,812.35,814.4,44642,167964
04/12/1993,818.3,821.05,817.6,820.15,46859,168396
04/13/1993,819.8,822.8,819.6,821.5,50694,167818
04/14/1993,821.5,822.2,820.25,820.9,32557,166544
04/15/1993,820.5,822,818.6,821,44457,168441
04/16/1993,820.9,821.9,820.05,821.35,41191,167597
04/19/1993,820.7,821.55,817.9,818.75,40879,168615
04/20/1993,818.3,818.9,813.7,817.6,55981,170654
04/21/1993,817.3,817.9,814.7,815.65,47264,169398
04/22/1993,814.55,818.1,810.1,810.35,62971,171504
04/23/1993,809.4,810.7,807.9,808.8,50729,173057
04/26/1993,808.3,810.3,803.95,804.7,54095,172879
04/27/1993,804.7,809.8,804.55,809.5,52838,173442
04/28/1993,808.7,810.45,807.8,808.75,45138,173478
04/29/1993,809.6,811.25,806.65,811.1,39148,172507
04/30/1993,811.8,814,810.3,810.45,53653,170467
05/03/1993,811.4,814.4,809.1,814.15,47441,172774
05/04/1993,814.4,817.15,813.6,815.7,53920,171117
05/05/1993,815.35,818.3,815.2,816.2,41248,171842
05/06/1993,815.6,816.2,814.2,815.65,32910,169733
05/07/1993,815.5,815.5,812.9,813.8,37591,169413
05/10/1993,814.5,817.45,814.05,815.05,46109,170136
05/11/1993,814.75,816.5,813.2,816.4,38415,168077
05/12/1993,814.8,817.35,814.35,815.8,42702,170521
05/13/1993,814.3,814.3,810.5,810.75,59898,171488
05/14/1993,810.75,812.05,809.6,811.3,41614,169063
05/17/1993,811.4,812.15,809.3,811.9,39184,169764
05/18/1993,812.2,812.75,809.5,811.85,53386,168154
05/19/1993,811.7,820.5,808.3,820.1,86913,172350
05/20/1993,819.9,822.7,819.2,822.6,56535,169451
05/21/1993,821.3,822.4,816.3,817.5,64840,168548
05/24/1993,817.6,820.7,817.45,819.9,52202,167175
05/25/1993,820.6,821.3,819.25,820.8,38072,162582
05/26/1993,821.4,826,820.7,825.75,48669,160156
05/27/1993,826.05,826.75,822.5,823.3,53101,157798
05/28/1993,823.3,823.65,818.8,821.9,50380,154874
06/01/1993,823.1,827.95,822.3,825.55,48946,155801
06/02/1993,824.9,827.05,824.3,825.2,44672,151392
06/03/1993,824.7,824.95,822.95,824.2,37273,146649
06/04/1993,822.7,823.9,820.3,822.4,55224,142365
06/07/1993,823.3,823.6,819.2,819.45,50431,132623
06/08/1993,819.6,819.9,816.05,817.5,59190,122259
06/09/1993,817.75,819.9,817.05,818.2,64712,108299
06/10/1993,817.75,818.65,816.05,818.25,62358,111636
06/11/1993,819.95,821.05,817.95,820.1,53108,123516
06/14/1993,820.1,820.95,819.3,819.55,40987,132247
06/15/1993,820.15,820.3,817.9,818.55,43819,139023
06/16/1993,818.75,820.15,815.25,819.95,66993,156152
06/17/1993,819.95,821.45,819.15,820.75,58885,171461
06/18/1993,820.6,820.6,816.3,817.2,47671,171983
06/21/1993,817.85,818.6,816.85,818.45,32700,173713
06/22/1993,818.45,818.75,816.65,818,30532,173712
06/23/1993,817.55,817.65,814.05,814.2,43041,176099
06/24/1993,814.95,819.85,814.25,819.35,47341,179249
06/25/1993,819.35,821,818.35,819.9,33607,178497
06/28/1993,821.35,824.15,820.85,823.7,36639,179853
06/29/1993,823.35,823.35,821.25,822.5,34145,177722
06/30/1993,822.55,823.5,821.35,822.05,34286,176596
07/01/1993,822.35,822.75,819.95,820.35,36958,176329
07/02/1993,819.55,819.55,816.3,817.3,43347,177905
07/06/1993,818.05,818.5,812.5,812.95,48254,175912
07/07/1993,813.45,815.35,813,814.5,37801,174500
07/08/1993,814.95,820.8,814.2,819.5,49255,175270
07/09/1993,819.15,820.65,818.3,820.25,30874,174111
07/12/1993,820.15,821.05,819.35,820.45,23100,173403
07/13/1993,820.65,822.4,819.05,819.9,37021,172211
07/14/1993,820.15,822.95,819.6,821.3,46957,173587
07/15/1993,820.45,820.85,818.75,820.8,43102,174373
07/16/1993,820.25,820.45,817.15,818,40931,175643
07/19/1993,817.85,818.6,816.5,817.8,33324,177785
07/20/1993,817.35,819.45,814.9,819.05,45378,179325
07/21/1993,817.85,819.05,817.15,818.65,33404,178342
07/22/1993,817.75,818.8,814.85,816.8,44670,174735
07/23/1993,816.15,818.65,816.15,818.5,39558,178724
07/26/1993,818.75,821.05,818.75,820.1,33951,177031
07/27/1993,820.05,820.85,818,818.75,36655,177156
07/28/1993,818.95,820.25,818.15,819.05,35087,176790
07/29/1993,819.85,822.55,818.95,821.4,42262,178606
07/30/1993,821.15,821.45,817.8,819.05,43558,176199
08/02/1993,819.05,821.55,818.85,820.65,32576,175931
08/03/1993,820.75,821.85,818.5,820,34429,174461
08/04/1993,819.95,821.35,818.55,820.25,32369,173414
08/05/1993,820.05,820.85,818.35,819.7,31722,174231
08/06/1993,819.85,820.85,818.65,819.8,28441,175510
08/09/1993,820.55,823.4,819.7,821.65,39630,177629
08/10/1993,821.4,822.2,820.75,821.85,29755,175005
08/11/1993,821.45,822.95,821.15,821.65,29017,176273
08/12/1993,822.65,823.25,818.65,820.7,51245,176395
08/13/1993,821.05,821.45,820.3,821.15,26060,174582
08/16/1993,821.15,824.85,821.15,823.4,33479,176165
08/17/1993,822.65,825.25,822.65,825.15,31154,177057
08/18/1993,826.3,828.3,825.95,827.35,46324,178504
08/19/1993,827.35,827.95,826.2,827.65,33065,177138
08/20/1993,826.45,827.85,825.65,827.4,34764,176894
08/23/1993,825.65,827.05,825.55,826.5,29858,177217
08/24/1993,826.55,831.7,826.25,831.35,47220,182179
08/25/1993,831.45,833.7,830.55,832.15,67896,179190
08/26/1993,831.75,834.7,830.15,832.25,56163,179747
08/27/1993,831.15,832.2,830.55,831.95,35351,177156
08/30/1993,831.95,834.3,831.95,833.05,40545,175621
08/31/1993,832.75,834.95,831.95,834.3,47932,170478
09/02/1993,834.25,834.85,831.9,832.2,49952,163817
09/03/1993,832.15,833.6,831.15,832.65,38136,160362
09/07/1993,832.1,833.75,828.85,829.7,57958,155940
09/08/1993,829.05,829.75,824.95,827.7,83517,140739
09/09/1993,825.55,829.75,825.15,828.8,70201,102670
09/10/1993,828.9,833.45,828.85,833.05,71676,120453
09/13/1993,834.25,835.05,832.85,833.1,50738,125171
09/14/1993,831.35,831.95,829.05,831.2,66457,141855
09/15/1993,829.25,832.85,827.45,832.55,79561,153953
09/16/1993,831.75,832.15,829.9,830.85,65805,172577
09/17/1993,829.65,830.85,828.85,829.4,42702,178889
09/20/1993,829.45,831.5,825.65,825.9,47889,179992
09/21/1993,826.35,827.05,819.35,823.65,71118,181941
09/22/1993,825.95,828.55,824.75,827.9,66909,183891
09/23/1993,828.25,830.35,827.7,829.25,45042,183866
09/24/1993,829.15,830.05,828.25,829.6,30670,177934
09/27/1993,831.5,833.55,831.25,833.15,38892,178969
09/28/1993,833.25,833.35,832.25,832.65,26713,179127
09/29/1993,832.5,834.05,830.25,831.15,46489,178218
09/30/1993,830.65,832.1,828.95,829.6,48937,182528
10/01/1993,829.15,833.05,828.35,832.65,48504,184749
10/04/1993,832.25,833.45,831.45,832.7,32391,185198
10/05/1993,833.75,834.2,830.15,831.9,45301,184736
10/06/1993,831.85,834.05,831.35,832.2,39171,186358
10/07/1993,832.15,832.5,829.9,830.05,33286,183985
10/08/1993,831.85,832.45,827.15,831.6,51724,184644
10/11/1993,831.85,833.45,831.25,832,25270,183916
10/12/1993,832.75,833.25,831.3,832.2,32163,184700
10/13/1993,832.15,833.45,831.45,832.5,29986,184990
10/14/1993,833.75,838.4,832.65,838.2,65534,190604
10/15/1993,839.75,841.8,839.05,840.6,60700,191572
10/18/1993,840.35,840.95,838.8,839.75,37198,188825
10/19/1993,839.15,839.85,835.75,836.6,50382,190742
10/20/1993,837.35,837.7,835.6,837.35,38007,192292
10/21/1993,837.05,837.65,834.85,836.25,55416,194369
10/22/1993,836.9,838.95,833.55,833.7,60043,194431
10/25/1993,834.45,835.4,832.55,834.8,56558,195054
10/26/1993,834.85,835.05,833.35,834.8,39970,193906
10/27/1993,834.15,836.05,833.85,835.95,37775,194459
10/28/1993,835.55,839.95,835.3,838.3,71305,193503
10/29/1993,837.7,838.7,837.7,838.3,31026,191574
11/01/1993,837.65,839.8,837.5,839.7,36554,192581
11/02/1993,839,839.85,836.35,838.75,56429,191695
11/03/1993,838.85,838.95,831,832.25,82325,192152
11/04/1993,832.95,833.6,827.3,828.65,78391,193016
11/05/1993,827.2,830.15,824.65,829.85,83101,192452
11/08/1993,830.05,832.2,829,830.65,51497,188988
11/09/1993,833.25,833.85,830.65,831.05,53705,188036
11/10/1993,830.9,834.85,829.55,834.75,63360,190188
11/11/1993,834.4,835.9,832.65,833.15,42760,185946
11/12/1993,833.95,836.75,833.4,836.55,50195,186647
11/15/1993,836.35,836.65,833.45,834.55,39667,185855
11/16/1993,835.35,837.75,833.8,837.35,54085,187322
11/17/1993,837.45,837.65,832.9,834.65,62508,187542
11/18/1993,833.95,835,831.8,833.65,62474,188502
11/19/1993,832.15,833.85,830.45,831.8,59963,189985
11/22/1993,830.75,831.15,827.75,829.75,66083,191582
11/23/1993,831.25,832.35,828.95,832,52844,189142
11/24/1993,832.75,833.55,832.15,833.15,29401,188049
11/26/1993,834.45,834.65,833.25,833.4,13170,185867
11/29/1993,834.05,835.95,831.55,831.65,46622,183618
11/30/1993,831.75,834.5,830.75,832.1,60063,179601
12/01/1993,834.05,835.15,832.2,833.15,64615,173476
12/02/1993,833.05,834,831.9,833.75,40399,168322
12/03/1993,833.55,835.8,832.8,835.6,53168,161128
12/06/1993,835.65,837.95,835.25,837.4,56876,152680
12/07/1993,836.75,837.35,836.05,836.9,41737,144609
12/08/1993,836.85,836.85,835.5,836.15,52168,126363
12/09/1993,836.6,837.4,834.35,834.65,64929,101211
12/10/1993,834.8,835,832.55,834.2,48317,110574
12/13/1993,833.6,836.9,833.4,836.8,52675,121923
12/14/1993,836.6,836.75,832.8,832.95,69648,135902
12/15/1993,833.2,835.2,832.4,833.3,64630,153957
12/16/1993,834.4,834.8,832.9,834.05,62074,171187
12/17/1993,834.8,836.75,834.25,836.25,38104,172664
12/20/1993,835.8,837.5,835.5,836.7,27404,173877
12/21/1993,836.3,836.3,834.9,836.1,26588,174356
12/22/1993,836.5,838.6,836.1,838,25907,176919
12/23/1993,838,839.5,837.8,837.85,20715,179070
12/27/1993,838.3,841.05,838.1,840.95,25408,180387
12/28/1993,840.4,841.8,839.9,841.2,28471,180538
12/29/1993,841.4,842.05,839.8,840.95,25583,178836
12/30/1993,840.35,840.45,837.9,839.05,25428,178214
12/31/1993,839.3,840.3,836.1,836.25,23310,176355
01/03/1994,836.3,837,833.9,835.25,52396,175653
01/04/1994,835,836.95,834.55,836.8,49760,177517
01/05/1994,836.3,837.65,835.4,837.35,53211,180029
01/06/1994,838.3,838.7,836.65,837.15,45425,183084
01/07/1994,837.8,840.7,836.9,840.55,54345,180611
01/10/1994,840.1,845.8,839.5,845.3,70265,183172
01/11/1994,845.1,845.1,843.4,844.65,47362,182512
01/12/1994,844.7,845,841.8,843.5,58748,181129
01/13/1994,842.2,843,841.15,842.9,47116,180435
01/14/1994,843.4,845.1,843.1,843.95,48248,180629
01/17/1994,843.6,844.05,842.15,842.85,28587,179954
01/18/1994,843.8,845.1,843.3,843.7,41451,180439
01/19/1994,843.2,844.6,841.65,843.45,51372,179923
01/20/1994,843.7,844.7,842.9,844.6,36915,180382
01/21/1994,844.3,845,842.6,842.9,44709,180999
01/24/1994,843.1,845.05,840.55,841.95,63699,179441
01/25/1994,841.8,842.25,840,840.9,53243,181165
01/26/1994,840.7,843.3,840.55,843.2,44531,182559
01/27/1994,842.7,847.4,842.7,846.85,56131,184482
01/28/1994,847.8,849.45,847.55,848,46271,184347
01/31/1994,849.5,852.4,848.9,851,57255,186113
02/01/1994,850.6,850.8,848.25,849.2,48105,184899
02/02/1994,850.25,852,849.5,851.6,42389,187035
02/03/1994,850.4,850.65,847.7,849.5,55741,184295
02/04/1994,849.2,850.7,837.8,838.25,103072,185476
02/07/1994,837.5,841.7,836.9,841.35,80285,183210
02/08/1994,841.5,841.55,838.95,841.2,63163,181542
02/09/1994,840.7,843.3,840.2,842.6,60379,181296
02/10/1994,842.1,842.6,838.2,838.75,66691,182181
02/11/1994,838.3,841.25,835.8,839.3,66634,182695
02/14/1994,839.3,842.05,837.8,840.6,62711,182852
02/15/1994,840.8,843.3,840.45,842.9,57118,181707
02/16/1994,843.2,844.1,841.25,842.45,50894,180705
02/17/1994,844.2,844.6,837.3,839.7,80484,182966
02/18/1994,840.5,840.8,834.6,837.45,75465,179217
02/22/1994,838.1,841.7,837,841.55,65596,179226
02/23/1994,841.75,842.15,838.6,840.35,59063,177547
02/24/1994,838.4,838.8,832.7,832.8,98711,180057
02/25/1994,834.3,835.9,833.6,835.55,62493,174483
02/28/1994,837.1,838.65,835.35,835.45,63764,168127
03/01/1994,835.8,836.75,831,833.2,94757,167380
03/02/1994,828.5,834.4,826.8,833.9,101630,159703
03/03/1994,833.9,833.9,831.35,832.1,67198,159172
03/04/1994,833.1,835.7,831.2,833.8,72711,151306
03/07/1994,835.5,837.4,835.45,836.4,60229,144350
03/08/1994,836.8,836.95,833.95,834.65,58982,133831
03/09/1994,834.9,837.25,832.45,836.5,90371,114250
03/10/1994,836.75,836.8,831.75,833.2,89284,114676
03/11/1994,833.55,836.3,831.65,835.45,83782,131903
03/14/1994,836.65,837.05,834.95,836.15,67368,145664
03/15/1994,836.75,837.95,834.55,835.7,86885,158270
03/16/1994,836.05,839.5,834.8,838.7,81741,167146
03/17/1994,837.65,840.05,837.55,839.6,71525,176771
03/18/1994,836.85,839.75,836.4,838.25,64168,179118
03/21/1994,837.55,838.25,835.5,837.45,55171,178253
03/22/1994,837.85,840.25,836.6,838.55,59905,179696
03/23/1994,838.25,839.8,837.8,838.75,41306,179965
03/24/1994,836.95,837.35,830.35,833.15,86232,180737
03/25/1994,833.55,834.55,827.85,828,67451,181105
03/28/1994,829.7,829.7,824.95,829.4,79360,179714
03/29/1994,828.55,829.3,819.05,819.7,91024,183443
03/30/1994,821,821.65,813.65,814.2,109106,182127
03/31/1994,813.85,815.6,803.95,814.8,114972,180688
04/04/1994,809.8,809.8,802.8,807.3,84331,182171
04/05/1994,811.3,816.8,810.7,816.7,96214,182187
04/06/1994,817.3,817.7,812.85,815.3,81287,184210
04/07/1994,816.15,820.05,813.95,818.55,71033,184280
04/08/1994,816.95,817.6,813,815.3,69871,185464
04/11/1994,815.95,818.95,815.1,818.5,52453,184669
04/12/1994,817.95,818.85,815.3,816.05,63646,188886
04/13/1994,816.05,816.9,810.3,814.15,86152,185766
04/14/1994,813.05,816.05,810.95,814,74737,186398
04/15/1994,813.65,815.75,812.95,813.8,55196,190273
04/18/1994,813.8,815.85,808.75,810.45,80018,192613
04/19/1994,810.45,813.05,806.75,811.15,91746,191296
04/20/1994,811.3,812.95,807.35,810.75,86545,190747
04/21/1994,812.3,817.65,810.85,817.4,85699,189986
04/22/1994,817.05,818.15,815.05,816.05,55891,189123
04/25/1994,815.35,821.05,815.35,820.2,59794,190313
04/26/1994,819.95,820.85,818.55,819.8,53379,188961
04/28/1994,818.85,819.85,815.3,817.1,68220,187617
04/29/1994,815.65,819.65,815.1,818.4,58203,186610
05/02/1994,818.15,821.65,816.2,820.9,61811,189080
05/03/1994,820.1,821.5,817.65,820,60631,190746
05/04/1994,820.45,820.75,817.1,819.1,58728,191734
05/05/1994,819.35,820.5,818.3,818.6,44118,192126
05/06/1994,815.85,816.25,812.65,814.65,83384,196440
05/09/1994,813.15,814.55,809.6,810.05,77637,197256
05/10/1994,812.75,815.55,811.9,813.8,72225,194105
05/11/1994,813.55,814.3,808.35,809.2,75039,197108
05/12/1994,811.85,813.05,810.35,811.15,64239,197497
05/13/1994,812.3,813,808.65,812.2,63065,197428
05/16/1994,812.35,814.2,811.65,812.3,44808,196193
05/17/1994,812.65,818.8,811.7,818.7,72413,196811
05/18/1994,818.35,822.9,816.8,822.15,82541,196071
05/19/1994,821.35,825.3,821.15,824.4,69409,195476
05/20/1994,823.55,823.95,821.8,822.85,52607,192777
05/23/1994,822.05,822.55,819.65,821.95,64653,190900
05/24/1994,822.15,825,822.05,823.4,67813,192062
05/25/1994,822.05,824.75,819.35,824.2,78878,192520
05/26/1994,823.35,826.15,823.35,825.35,55806,193031
05/27/1994,823.45,825.45,822.3,824.55,42173,191078
05/31/1994,823.25,825.65,822.55,824.25,50744,189005
06/01/1994,823.45,826.25,821.55,825.75,70820,182964
06/02/1994,825.85,826.45,824.75,825.65,54458,177013
06/03/1994,825.25,829.6,823.65,828.2,76468,174591
06/06/1994,828.85,830.2,827.05,827.4,68502,163967
06/07/1994,826.65,827.95,825.75,826.1,72323,149226
06/08/1994,827.65,828,823.4,825.3,76212,132438
06/09/1994,825.1,826.4,824.45,826.15,58419,122782
06/10/1994,826.3,827.85,825.25,826.8,58408,134718
06/13/1994,826.1,827.6,825.1,827.45,55025,145367
06/14/1994,828.2,830.7,828,830.35,70761,159477
06/15/1994,830.35,830.95,827.1,828.15,80048,172001
06/16/1994,827.9,829.7,827.35,829.35,73336,183503
06/17/1994,829.1,829.85,825.35,826,63782,186772
06/20/1994,824,824.7,821.9,822.95,61747,189620
06/21/1994,822.55,822.65,816.7,818.7,85323,193613
06/22/1994,820.4,821.6,819.25,820.6,56616,191188
06/23/1994,820.65,821.85,816.7,816.85,53893,190855
06/24/1994,815.4,816.4,806.2,808.3,97627,196312
06/27/1994,808.5,815.5,806.6,815.45,81782,196416
06/28/1994,815,815.9,809.7,813.25,89660,197331
06/29/1994,813.6,817.8,812.8,815,74152,195404
06/30/1994,815.7,816.05,809.9,811.25,73477,198100
07/01/1994,813,813.7,810.25,812.7,45660,194946
07/05/1994,812.7,814.95,811.7,813.25,46128,196227
07/06/1994,812.55,814.8,810.9,813,57679,197293
07/07/1994,813.7,815.9,813.15,815.6,50973,197425
07/08/1994,813,817,812.95,816.1,68482,199273
07/11/1994,816.1,817.2,811.55,813.4,75812,202041
07/12/1994,814.8,815.1,811.15,814.95,74038,202771
07/13/1994,815.05,816.85,814.7,815.75,57799,204675
07/14/1994,817,821.45,816.9,820.1,84743,208147
07/15/1994,820.1,821.2,819.5,821,48055,203536
07/18/1994,821.4,822.8,820,821.7,51743,202072
07/19/1994,821.4,822.3,820.45,821.05,39945,203320
07/20/1994,820.7,820.8,817.15,818.1,57870,205231
07/21/1994,818.5,820,817.3,819.5,48814,203436
07/22/1994,820,820.8,818.5,819.7,35196,201533
07/25/1994,819.7,820.95,819.15,820.5,29721,200591
07/26/1994,820.1,820.4,819,820.15,32124,202063
07/27/1994,819.3,819.65,817.6,819.35,51819,203698
07/28/1994,819.1,821.9,818.95,821.3,46960,203720
07/29/1994,822.5,826.3,822.25,825.1,72385,198153
08/01/1994,824.8,827.4,824.3,827.3,49643,198111
08/02/1994,828,829.5,825.85,827.15,62099,195805
08/03/1994,827.1,828.2,826.1,827.65,39967,194392
08/04/1994,827.3,827.6,824.45,824.55,40364,194299
08/05/1994,822.9,823.9,821.85,823.6,53532,195724
08/08/1994,823.8,824.65,823.3,824.15,29840,194512
08/09/1994,823,824.8,822.75,824.7,36912,193425
08/10/1994,824.7,827.5,824.4,827.3,45418,194115
08/11/1994,825.8,827.9,822.75,824.6,71438,197034
08/12/1994,825.4,829.1,825.4,828.85,57155,197102
08/15/1994,828.35,829.95,827.8,828.25,37161,196918
08/16/1994,828,831.9,825.4,831.55,82593,203667
08/17/1994,831.9,832.4,830.65,831.05,57566,202635
08/18/1994,830,831.2,827.95,829.4,63193,200820
08/19/1994,830,830.5,827.8,829.85,50616,198796
08/22/1994,829,829.4,827.45,829,50231,198435
08/23/1994,829.8,833.7,829.6,831.4,62388,196976
08/24/1994,831.5,836.3,831.05,835.95,70017,196731
08/25/1994,835.3,836.6,833.8,834.6,64391,196734
08/26/1994,836.2,843.15,836.1,841.5,91040,196130
08/29/1994,842.3,844.35,840.55,841.2,65024,190205
08/30/1994,841,843.4,839.95,842.35,53895,187188
08/31/1994,841.7,844.45,840.2,840.3,68386,184708
09/01/1994,840,840.1,837.85,840,68918,181760
09/02/1994,841,841.5,836.4,837.75,65411,175788
09/06/1994,837.2,838.4,835.7,837.6,60254,160091
09/07/1994,838.25,838.55,836.05,836.85,74205,144090
09/08/1994,837.15,840.1,836.8,839.1,81761,130015
09/09/1994,835.35,835.75,831.7,834,108716,152570
09/12/1994,834.1,834.65,831.35,831.5,74597,166875
09/13/1994,832.75,835,832.15,833.1,88410,178732
09/14/1994,832.65,834.85,832.3,834.65,77236,190578
09/15/1994,834.55,839.95,834.55,839.5,70172,198951
09/16/1994,836.1,837.85,835.1,836.4,72050,201822
09/19/1994,837.15,839.3,836.25,836.4,56500,201610
09/20/1994,833.85,834.65,827.55,827.8,80436,203802
09/21/1994,828.65,828.75,823.55,827.5,102525,205584
09/22/1994,828.45,829.4,826.45,826.6,67312,204183
09/23/1994,827.15,827.85,824.35,825.8,63904,203288
09/26/1994,826.05,827.35,825.4,827,50620,203042
09/27/1994,827.05,829,825.05,827.8,73635,204926
09/28/1994,828.75,831.55,828.35,830.3,65067,206332
09/29/1994,830,830.05,826.45,827.85,68525,206585
09/30/1994,828.05,830.7,826.95,827.1,66198,206342
10/03/1994,827.85,828.05,824.85,827.1,62062,209281
10/04/1994,828.15,828.35,818.4,818.9,97703,214763
10/05/1994,818.45,818.95,814.05,818.1,114635,216447
10/06/1994,819.1,819.7,816.85,817.75,65732,217439
10/07/1994,817.15,821.05,816.45,820.5,83800,218572
10/10/1994,820.85,824.75,820.75,824.5,50652,219317
10/11/1994,825.75,832.75,825.7,831.25,106323,214044
10/12/1994,830.35,832.25,829.9,831.5,59619,215350
10/13/1994,835.85,837.6,832.55,833,85195,216207
10/14/1994,833.65,835.2,830.85,835.1,72676,214030
10/17/1994,834.1,835.4,832.95,833.9,56262,212399
10/18/1994,833.7,834.05,831.25,832.35,63880,212742
10/19/1994,831.45,836.85,830.45,834.75,79868,215333
10/20/1994,834.05,835.1,829.85,831.25,86335,217519
10/21/1994,830.35,830.85,827.85,829.6,75318,224118
10/24/1994,829.35,831.55,825.35,826,86508,221738
10/25/1994,824.15,827.25,823.2,826.25,83970,224299
10/26/1994,828.15,828.35,825.45,827.2,72112,222494
10/27/1994,828.65,831.15,827.55,831.05,66278,224300
10/28/1994,831.05,840.75,830.6,840.05,99588,220715
10/31/1994,839.8,839.85,836.2,836.3,71527,210802
11/01/1994,835.85,836.15,832.15,833,79258,204208
11/02/1994,832.15,836.3,830.5,830.7,91288,205154
11/03/1994,831.55,833.65,830.7,832.65,66852,204975
11/04/1994,833.85,834.65,825.55,826.25,96079,211112
11/07/1994,826.85,828.75,825.45,828.35,68008,213067
11/08/1994,828.45,832.6,827.75,830.8,74915,210194
11/09/1994,835.4,835.6,827.15,829.65,97089,211290
11/10/1994,831.55,832.85,827.65,829.05,82640,209084
11/11/1994,827.75,828.35,825.55,826.65,54576,207733
11/14/1994,827.95,831.55,827.95,830.95,62002,203899
11/15/1994,830.65,833.85,824.85,829.5,85005,206360
11/16/1994,830.15,831.35,828.5,830.7,69233,207255
11/17/1994,830.75,831.1,825.7,828.2,81915,205410
11/18/1994,827.75,828.65,824.55,827.05,79104,206911
11/21/1994,827.05,828.55,821.25,821.45,64251,208734
11/22/1994,821.55,822.95,810.35,811,92344,210839
11/23/1994,811.75,815.25,808.35,814.4,102455,209781
11/25/1994,814.75,817.65,814.45,817.5,38518,207092
11/28/1994,816.15,819.1,815.25,818.8,73245,203589
11/29/1994,818.15,820.2,815.75,820.1,86668,200641
11/30/1994,820.55,821.65,817.65,817.8,83569,194738
12/01/1994,817.4,817.8,811.85,812.85,96093,195046
12/02/1994,812.65,817.85,811.6,817.75,97729,192238
12/05/1994,818.35,819.7,815.95,817.9,77700,185186
12/06/1994,816.35,818.75,814.1,817.7,90079,177810
12/07/1994,815.85,817.2,814.05,815.95,101666,158625
12/08/1994,815.85,817,808.85,809.8,108550,136670
12/09/1994,809.15,812.05,807.55,811.85,106117,151328
12/12/1994,810.55,814.35,810.45,814.2,90442,162390
12/13/1994,814.75,816.65,814.05,815.1,92827,177181
12/14/1994,815.45,820.95,815.2,819.05,110265,192420
12/15/1994,819.05,821.8,818.75,819.6,98516,201916
12/16/1994,820.85,823.45,820.75,822.75,55925,203595
12/19/1994,821.55,823.05,821.15,822.9,39753,203486
12/20/1994,822.95,823.45,820.95,821.4,42937,203527
12/21/1994,821.65,826.8,821.55,825.85,55933,204062
12/22/1994,825.65,826.25,823.65,824.2,38906,202038
12/23/1994,824.55,825.75,824.2,824.5,15611,201753
12/27/1994,825.75,827.55,825.65,826.95,24606,202565
12/28/1994,826.7,826.85,822.85,825.25,35443,202275
12/29/1994,825.25,826.55,824.35,825.55,25561,203018
12/30/1994,825.65,826.4,822,822.3,31983,200045
01/03/1995,822.05,823.05,821.15,822.4,47517,200666
01/04/1995,823.45,824.85,821.2,824.7,61472,201455
01/05/1995,824.05,825.05,823.45,824.2,45394,202088
01/06/1995,824.45,826.65,822.6,823.95,67780,201475
01/09/1995,823.45,825.55,822.75,824.7,51733,200672
01/10/1995,825.25,828.15,824.55,825.15,72064,200354
01/11/1995,826.3,827.05,821.35,825.4,79378,200977
01/12/1995,825.05,825.45,823.35,825.2,53030,199544
01/13/1995,827.65,830.2,825.95,830,66592,202895
01/16/1995,830.15,833.45,829.7,832.7,55463,202525
01/17/1995,832.05,833.35,830.7,832.95,60517,201620
01/18/1995,832.35,833.75,830.8,832.1,59794,200809
01/19/1995,831.15,831.55,829.15,829.55,67587,200776
01/20/1995,828.75,829.45,826.95,828.25,63895,200393
01/23/1995,825.15,829.35,824.35,829.05,81535,201349
01/24/1995,828.3,829.75,828.05,829.3,43644,198974
01/25/1995,827.65,832.8,827.25,830.85,79379,199141
01/26/1995,830.45,832.15,829.15,832.1,61563,196325
01/27/1995,834.15,834.8,831.05,832.5,70325,198012
01/30/1995,832.45,832.8,830.1,830.9,59192,195261
01/31/1995,831.45,833.85,830.35,833.15,67072,193516
02/01/1995,833.85,835.25,831.35,832.85,71463,192877
02/02/1995,832.85,835.75,832.35,835.6,56522,193917
02/03/1995,837.75,842.95,837.15,842,94860,199857
02/06/1995,841.45,845.15,841.35,843.7,69001,198909
02/07/1995,844.25,844.45,842.4,843.95,55253,197377
02/08/1995,843.55,845.75,842.95,843.3,64846,196901
02/09/1995,843.45,844.4,842.05,843.6,58479,196529
02/10/1995,842.95,844.75,841.5,844.6,63354,197745
02/13/1995,844.35,845.55,843.85,844.3,47059,196570
02/14/1995,845.45,845.65,842.7,844.65,65406,197376
02/15/1995,845.35,848.35,844.1,847.75,93417,199447
02/16/1995,847.05,847.45,845.25,847.25,70369,196493
02/17/1995,847.05,847.05,844.85,845.4,49983,198218
02/21/1995,845.55,845.8,844.55,845.35,56602,198061
02/22/1995,845.2,848.55,844.9,848.05,80860,197522
02/23/1995,849.75,851.7,848.55,849.65,89465,197479
02/24/1995,849.35,850.4,847.7,849.65,56707,197891
02/27/1995,848.2,850.15,844.7,845.9,69619,191883
02/28/1995,845.95,849.55,845.6,849.5,84423,185482
03/01/1995,849.15,850.1,846.35,847.1,71132,181927
03/02/1995,846.85,847.5,844.65,847.4,77168,176462
03/03/1995,845.95,847.25,844.05,846.8,80447,171204
03/06/1995,844.15,847.8,843.15,847.15,83774,164607
03/07/1995,845.55,846.65,840.25,843.2,123113,156050
03/08/1995,844.35,845.9,842.55,844.4,89391,140085
03/09/1995,843.9,845.25,843.25,844.35,66825,101177
03/10/1995,845.35,853.1,844.5,852.1,119666,123678
03/13/1995,851.9,853.15,850.65,851.15,86760,140148
03/14/1995,852.1,855.55,852.1,854.5,110766,163328
03/15/1995,854.2,854.5,851.6,853.2,80538,168360
03/16/1995,853.1,857.2,852.8,856.65,100639,184175
03/17/1995,856.1,858.1,855.6,856.85,60804,186725
03/20/1995,857.1,857.75,856,857.25,36586,184869
03/21/1995,856.55,860.7,854.5,856.45,81197,188630
03/22/1995,856.2,856.55,854.15,856.45,61703,189878
03/23/1995,855.95,857.9,854.7,856.45,60907,188513
03/24/1995,857.55,862.6,857.35,862.5,74407,192109
03/27/1995,863.2,864.8,862.1,864.65,50872,189607
03/28/1995,863.95,864.8,862.6,864.5,60958,188354
03/29/1995,864.1,869.55,861.4,863.55,108291,190259
03/30/1995,865.3,865.5,861.2,863.5,77752,190636
03/31/1995,860.8,862.5,856.1,861.5,76140,189488
04/03/1995,861,862.35,860.4,861.7,46811,190207
04/04/1995,862.5,865.4,862.5,864.9,61022,188764
04/05/1995,864.8,866.1,863.65,866,55012,189045
04/06/1995,866.4,867.6,864.9,866.7,48810,189435
04/07/1995,867.4,868.1,863.35,865.75,72005,192445
04/10/1995,865,867,864.5,866.8,43774,192421
04/11/1995,868.4,869,864.8,865.1,69721,192623
04/12/1995,866.15,867.2,864.75,867.05,56996,192344
04/13/1995,867.35,869.9,867.15,869.25,49575,194889
04/17/1995,870.6,871.95,864.2,865.5,77652,197424
04/18/1995,866.4,866.75,863,864.85,72571,198030
04/19/1995,864.8,865.45,860.2,863.75,90618,197816
04/20/1995,865,866,862.25,864.4,69084,195749
04/21/1995,864.9,867.5,864.65,867.4,64683,196599
04/24/1995,866.8,872.6,866.6,872.1,85303,196153
04/25/1995,871.5,872.8,870.2,870.5,62933,194524
04/26/1995,870.8,872.5,869.1,871.3,56835,192165
04/27/1995,870.55,873,870.1,872.4,52364,189229
04/28/1995,872.3,874.35,868.95,873.85,73548,193084
05/01/1995,873.3,874.35,871.8,872.4,55588,191694
05/02/1995,872.4,874.2,871.3,873.75,56551,190917
05/03/1995,874.9,879.85,874.5,879.7,78666,194129
05/04/1995,880.4,884.55,877.9,880.1,89925,195341
05/05/1995,881.8,881.8,876.3,878.45,86392,194955
05/08/1995,878.1,884.2,877.35,882.4,68268,194613
05/09/1995,883.5,885,880,881.55,86250,196881
05/10/1995,883.4,883.6,879.65,882.5,73757,195648
05/11/1995,882.6,883.9,880.55,883.75,71976,194616
05/12/1995,882.25,885.85,881.6,884.35,68003,196939
05/15/1995,884.9,887.1,883.4,887,56145,195823
05/16/1995,886.1,888.05,885.25,886.6,68006,193248
05/17/1995,887.2,887.2,883.6,884.9,63754,192817
05/18/1995,883.9,884.25,876,876.2,84917,193609
05/19/1995,875.2,877.9,874.9,877.45,78374,188822
05/22/1995,878,883.3,877.65,882.4,80174,186921
05/23/1995,883.1,887.3,881.65,887.1,72645,186215
05/24/1995,887.8,890.1,882.9,886.55,93778,182977
05/25/1995,885.6,887.5,882.45,887,80766,181508
05/26/1995,885.7,885.7,878.6,880.95,73415,178854
05/30/1995,882.6,883.8,878.8,880.6,73387,175421
05/31/1995,881.1,891.35,879.3,890.45,102092,178444
06/01/1995,889.8,892.4,887.3,890.85,91912,177056
06/02/1995,888.6,895.3,886.1,889.25,90896,173690
06/05/1995,889.65,895.8,889.5,893.75,72143,170176
06/06/1995,893.3,895.05,892.35,892.45,76962,156593
06/07/1995,891.7,892.4,888.9,890.35,74173,150486
06/08/1995,889.4,891.35,888.35,888.75,58940,104857
06/09/1995,888.75,888.75,882.3,885.75,95226,120948
06/12/1995,886.8,890.7,886.55,889.4,89265,138378
06/13/1995,891.3,894.25,889.2,893.4,89138,159413
06/14/1995,892.6,894.4,891.35,893.2,79133,176648
06/15/1995,893.8,896.9,892.5,895.4,89812,186741
06/16/1995,894.4,897.5,894.4,896.5,31203,193629
06/19/1995,898.3,903,897.2,902.25,49690,193930
06/20/1995,901.2,902.8,900.2,901.9,45865,193298
06/21/1995,902.2,903.5,901.2,901.55,44199,193997
06/22/1995,903.2,908.55,902.6,907.95,63650,196552
06/23/1995,907.1,907.6,904.9,907.5,47426,194971
06/26/1995,906.2,907.4,900.45,900.8,60414,194283
06/27/1995,901.1,904.35,899.1,899.75,68916,199473
06/28/1995,900.1,903.95,897.4,902,75032,199071
06/29/1995,901.7,903.2,897,901.05,63881,196982
06/30/1995,902,903.85,899.35,899.75,52893,193153
07/03/1995,901.3,903.1,900.5,902.15,21175,190594
07/05/1995,903.3,906.7,902.1,904.6,50364,191127
07/06/1995,903.85,910.8,902.65,910.45,61086,196343
07/07/1995,909.3,913,908.85,912.65,65013,196223
07/10/1995,913.2,915.1,912.1,913.8,50544,198489
07/11/1995,912.6,913.4,909.4,910.35,60215,199871
07/12/1995,911.4,918.4,910,916.7,68251,200907
07/13/1995,915.85,918.1,914.7,916.6,54942,198441
07/14/1995,913.8,916.2,912.3,915.35,60694,196285
07/17/1995,916.1,919.1,915.3,918.05,58066,195710
07/18/1995,917.55,917.6,912.5,913.5,73355,198858
07/19/1995,910.1,912.1,898.6,906.5,102675,205688
07/20/1995,907.1,910.2,904.3,908.85,85370,198168
07/21/1995,908.1,910.5,905.6,907.95,63481,197401
07/24/1995,909.2,913.1,908.95,913,81900,196455
07/25/1995,912.1,917.6,911.2,915.9,69770,197719
07/26/1995,916.4,919,915.3,916.65,67587,197600
07/27/1995,918.5,920.9,918.2,920.15,51601,196451
07/28/1995,920.6,921.05,916.5,916.9,53076,196925
07/31/1995,916.7,917.85,914.4,915.75,50243,197580
08/01/1995,915.7,916.15,911.2,914,67096,196933
08/02/1995,918.1,921.5,911.7,911.95,82999,196419
08/03/1995,909.35,913.1,907.9,913.05,67856,196897
08/04/1995,913.5,914.2,912.05,913.2,44277,195298
08/07/1995,913.7,915.8,913.3,913.85,36664,193984
08/08/1995,915.1,916.2,911.85,914.45,48712,193580
08/09/1995,915.35,916.2,913.3,914.5,46488,192806
08/10/1995,914.1,915.3,909.6,911.1,58722,193320
08/11/1995,911.6,912.4,906.8,909.8,74623,193618
08/14/1995,910.35,914.4,909.1,914.3,63511,193128
08/15/1995,913,914.2,908.85,912.65,81951,191851
08/16/1995,912.35,913.8,911.15,913.2,60057,191404
08/17/1995,913.85,914.1,910.9,913.2,63501,189568
08/18/1995,914.5,915.9,911.7,914.2,61101,188395
08/21/1995,915.7,918.1,911.1,911.45,71039,188184
08/22/1995,912.1,913.45,909.4,912.5,68353,184721
08/23/1995,912.7,913.8,910.3,910.4,52398,182185
08/24/1995,910.8,912.7,908.5,911.7,67585,180245
08/25/1995,912.3,915.6,911.9,914.65,57345,177756
08/28/1995,915.3,915.9,911.1,912,63650,173436
08/29/1995,912.4,913.7,908.75,913.15,65170,172478
08/30/1995,913.7,915.05,912.6,913.75,61401,167448
08/31/1995,913.8,915.85,913.3,915.45,49592,160899
09/01/1995,914.45,917.95,913.8,917.55,50184,158861
09/05/1995,918.1,922.3,917.3,921.95,66419,150828
09/06/1995,921.9,923.9,921.8,923.75,80698,134978
09/07/1995,923.2,923.9,922.1,923.6,76112,110663
09/08/1995,925.05,926.2,921.65,926.05,70243,122628
09/11/1995,926.2,927.95,925.7,926.55,61815,131842
09/12/1995,927.7,929.4,925.55,929.3,83701,152122
09/13/1995,929,933,928.3,932.1,116519,172341
09/14/1995,933.6,937.6,932.2,936.8,103866,184053
09/15/1995,935.9,938.4,934.4,937,78418,180449
09/18/1995,935.45,935.95,932.55,935.65,62810,179193
09/19/1995,935.25,937.9,933.5,937.8,63466,179229
09/20/1995,937.9,940.15,937.5,940.05,60606,179810
09/21/1995,939.2,939.7,932.5,934.55,84532,178490
09/22/1995,930.9,935.65,930.1,935.15,76709,178152
09/25/1995,935.7,935.7,931.7,933.9,43901,177780
09/26/1995,935.1,937.4,932.6,933.85,74456,178554
09/27/1995,930.4,933.5,927.1,933.35,94345,181402
09/28/1995,932.9,937.7,932.05,937.1,70832,179302
09/29/1995,937.2,940.5,935.6,936.1,82688,182938
10/02/1995,935.9,937.75,932.1,932.95,73975,182280
10/03/1995,933.3,934.55,930.2,934.2,73739,183938
10/04/1995,933.7,934.25,931.4,932.8,51068,183171
10/05/1995,932.6,934.9,931.2,934.5,62119,183991
10/06/1995,933.9,936.65,933.7,934.7,56709,185984
10/09/1995,932.8,932.9,928.3,929.65,61811,186749
10/10/1995,924.65,930.1,923.4,929.15,91302,192185
10/11/1995,930.8,931.65,929.2,931.25,64394,190355
10/12/1995,932.25,935.5,931.55,935.4,56285,189325
10/13/1995,937.9,939.4,936,936.1,63936,191246
10/16/1995,935.05,936,932.9,933,58394,188029
10/17/1995,934.2,938.2,932.8,937.8,70307,191392
10/18/1995,939.3,941.3,936.9,938.85,75776,189111
10/19/1995,938.4,941.9,937.25,941.85,67636,189771
10/20/1995,941.3,941.65,937.4,937.55,69497,191855
10/23/1995,934.9,938.1,934.3,935.7,87659,190711
10/24/1995,936.5,938.5,935.8,937.15,59041,190410
10/25/1995,938,938.3,931.65,931.85,89685,190897
10/26/1995,932.5,933.35,920.9,926.55,107008,197732
10/27/1995,926.7,931.5,923.1,931.4,92801,198243
10/30/1995,932.7,934.9,932.1,934.6,65614,197390
10/31/1995,935.5,937.75,931.6,931.75,78296,199195
11/01/1995,931.2,936.3,930.75,936.15,80789,201007
11/02/1995,935.9,940.4,935.4,940.25,75010,197605
11/03/1995,940.1,940.85,938.5,940.4,53920,196806
11/06/1995,939.5,940.2,938.35,939.2,45388,196164
11/07/1995,938.1,938.3,934.15,936.1,79811,195484
11/08/1995,936.8,942.3,936.8,942,75798,200767
11/09/1995,942.9,943.3,940.3,942.6,74202,197833
11/10/1995,940.1,943.55,939.8,942.35,55748,197017
11/13/1995,941.5,944.1,940.6,941.8,52837,198560
11/14/1995,940.9,942,937.95,938.35,64075,198329
11/15/1995,938.7,944.3,937.8,944.2,80783,199849
11/16/1995,943.7,947.9,943.2,947.8,84057,199840
11/17/1995,947.8,949.85,947.05,949.05,60590,200949
11/20/1995,949.4,949.7,945.6,946.3,68023,199476
11/21/1995,946.5,950.6,945.4,949.65,68842,202244
11/22/1995,949.5,950.4,948.1,948.3,49911,200794
11/24/1995,948.3,949.7,948.1,949.45,13001,199924
11/27/1995,950.3,953,949.5,949.7,63867,197239
11/28/1995,948.7,955.9,947.7,955.8,83599,199138
11/29/1995,956.4,956.75,954.2,955.95,65996,191686
11/30/1995,955.85,957.9,954,955.15,84378,179522
12/01/1995,956,957.3,953.8,956.2,61955,173566
12/04/1995,956.7,963.4,955.95,962.7,80219,167696
12/05/1995,962.4,967.4,961.75,966.65,92741,159909
12/06/1995,967.5,970.55,965.25,967.7,100063,145164
12/07/1995,966.95,967.75,963.7,964.55,78064,101175
12/08/1995,966.15,967.35,962.15,966.35,78025,111725
12/11/1995,967.05,970.05,965.85,968.05,81376,129717
12/12/1995,967.1,968.35,966.45,967.15,69074,144374
12/13/1995,967.75,971.05,967.05,969.7,82194,162525
12/14/1995,970.25,971.85,964.25,965.9,111082,181998
12/15/1995,966.15,966.45,963.2,964.9,71316,186971
12/18/1995,960.85,961.35,953.5,953.75,67248,191597
12/19/1995,953.65,960.65,952.95,960,79891,193199
12/20/1995,961.45,962.55,954.15,955.2,68038,189739
12/21/1995,956.55,958.95,955.45,958.1,57187,191721
12/22/1995,959.65,961.95,959.15,960.5,32711,190895
12/26/1995,961.05,962.2,960.55,961.7,17246,190500
12/27/1995,961.65,963.1,960.45,961.35,26010,189739
12/28/1995,959.75,962.65,959,959.9,32352,191419
12/29/1995,960.75,961.65,958.35,960.6,39079,191504
01/02/1996,959.95,967.45,959.75,967.25,59438,193074
01/03/1996,968.85,970.35,965.7,969.1,65395,193604
01/04/1996,969.45,972.2,958.65,961.95,101962,197307
01/05/1996,959.75,963.45,956.85,961.45,80706,197070
01/08/1996,962.95,964.75,962.9,964.55,28616,194558
01/09/1996,965.75,965.75,948.15,950.65,97337,199819
01/10/1996,949.15,953.8,940.55,942.9,116589,199049
01/11/1996,945.85,947.95,942.45,947.8,92013,199328
01/12/1996,948.95,949.9,941.65,947.1,86121,198155
01/15/1996,946.45,949,942.85,945.35,63109,196607
01/16/1996,948.05,953.25,943.3,953.05,92636,197142
01/17/1996,951.15,955.65,948.8,950.45,100295,195499
01/18/1996,952.35,953.4,948.25,952.65,80468,191701
01/19/1996,952.15,958.35,951.65,956.3,77510,192092
01/22/1996,956.4,958.1,955.05,955.85,72661,189119
01/23/1996,955.95,958.45,954.85,958.3,60980,190276
01/24/1996,959.65,964.95,958.95,964.1,79812,187961
01/25/1996,963.65,964.5,960.35,961.15,69253,188520
01/26/1996,959.65,966.9,959.35,966.3,70177,188344
01/29/1996,966.35,968.85,965.55,968.35,58110,187548
01/30/1996,969.65,975.1,968.7,974.1,73743,189649
01/31/1996,974.35,980.45,973.45,980.1,90366,190744
02/01/1996,979.25,982.5,978.55,981.8,67530,189075
02/02/1996,981.65,983.45,977.85,980.5,69763,188736
02/05/1996,978.95,985.9,977.25,984.05,77178,189139
02/06/1996,984.65,991.35,982.95,990.35,88051,190326
02/07/1996,990.25,994.45,989.55,993.9,86834,190589
02/08/1996,993.85,1001.65,992.35,1000.5,91812,191870
02/09/1996,1000.65,1006.35,997.35,1001.4,105647,193362
02/12/1996,1002.35,1008.85,1001.8,1006.4,88830,193830
02/13/1996,1003.75,1009.25,1002.65,1003.95,100793,195899
02/14/1996,1004.35,1005.85,997.65,998.05,90392,192329
02/15/1996,997.45,1001.2,993.25,993.55,89420,191138
02/16/1996,993.25,994.45,989.95,992.55,83655,187681
02/20/1996,987.65,989.65,980.65,985.65,103776,186783
02/21/1996,986.05,994.05,985.65,993.85,92083,188608
02/22/1996,995.65,1005.15,995.15,1002.1,86303,188585
02/23/1996,1005.95,1007.1,994.85,1001.4,95965,186948
02/26/1996,999.15,1000.35,990.15,991,90385,184558
02/27/1996,992.9,993.55,985.7,989.75,88252,180669
02/28/1996,993.45,997.95,985.15,985.65,98958,175332
02/29/1996,982.65,990.15,979.15,980.4,104182,171323
03/01/1996,986.15,989.65,976.65,989.4,102878,166493
03/04/1996,991.05,997.3,988.5,992.85,81623,159551
03/05/1996,991.35,1000,990.95,999.6,84526,149768
03/06/1996,998.95,999.9,993.05,993.35,87341,137507
03/07/1996,993.7,996.7,991.6,996.3,76104,99992
03/08/1996,984.3,988.3,966.3,974,109417,122408
03/11/1996,970,983.3,970,980.95,105960,137248
03/12/1996,978.5,980.5,968.3,976.9,123686,153714
03/13/1996,980,983.05,976.75,979.75,99157,163596
03/14/1996,980.9,986.8,980.9,983.5,89474,178814
03/15/1996,983.4,985.3,979.6,983,71668,180462
03/18/1996,988,995.6,987.5,995.5,67109,182441
03/19/1996,1000.5,1000.5,991.25,993.3,68168,180456
03/20/1996,996.5,996.5,986.9,992.15,67533,181258
03/21/1996,993.1,993.9,989.2,990.65,52994,179388
03/22/1996,992,994.5,990.3,992.35,46312,179716
03/25/1996,997.35,999.5,989.95,991.9,50557,180437
03/26/1996,990.8,996.7,989.8,994.8,62541,182862
03/27/1996,994.5,995.6,986.9,987.3,54513,181020
03/28/1996,986.5,990.9,986.1,990.75,63966,181137
03/29/1996,992.1,992.1,984,987.25,59338,174937
04/01/1996,989.6,994.45,988.6,993.4,58054,173356
04/02/1996,994.8,995.3,992.7,994.6,48452,172609
04/03/1996,992.9,996,991.55,995.1,41937,169982
04/04/1996,994.7,996.5,994.3,995.6,34202,168199
04/08/1996,983.6,983.6,975.6,983,80526,172044
04/09/1996,985.7,985.8,979.85,981,65640,170873
04/10/1996,980,982.3,966.8,969.25,84177,173958
04/11/1996,972.2,974.5,961,969.6,97730,176113
04/12/1996,971.5,976.8,971.1,976.6,72507,175822
04/15/1996,979,981.95,976.95,981.8,56011,177101
04/16/1996,982.9,985.4,981.3,983.3,68262,175739
04/17/1996,982.6,984.3,976.8,980.85,75435,178438
04/18/1996,981.5,984.1,979.3,981.95,69466,178486
04/19/1996,984.1,986.8,982.45,983.05,59788,177931
04/22/1996,988.05,990.5,983.6,988.05,65310,177760
04/23/1996,986.9,991.2,986.15,991,53325,178679
04/24/1996,992.7,993,986,987.7,60781,179459
04/25/1996,988.4,993.1,985.1,991.05,59813,179752
04/26/1996,991.9,995.4,989.8,992.45,59386,179742
04/29/1996,989.5,993.2,989.15,991.15,50262,179004
04/30/1996,991.25,993.4,988.9,990.85,56206,177422
05/01/1996,990.6,994.95,989.9,992.45,59398,178928
05/02/1996,987.45,990,978.2,981.85,80750,177322
05/03/1996,984.5,986.7,975.5,979.5,78181,181393
05/06/1996,982.1,982.2,973.9,978.9,82097,184213
05/07/1996,978.7,979.55,974.3,975.05,72952,183521
05/08/1996,973.55,984,967.5,983.5,113264,187732
05/09/1996,982.1,986.35,980.55,983.35,71714,183555
05/10/1996,988.35,991.7,986.95,990.9,72746,184821
05/13/1996,990.5,1001.9,990,999.75,76813,183242
05/14/1996,1003,1005.4,1000.85,1003.3,77797,187090
05/15/1996,1003.5,1008.5,1002.1,1003.35,77227,184787
05/16/1996,999.6,1005.6,999.6,1003.05,70933,184583
05/17/1996,1004.7,1008.7,1004.7,1007.5,57501,185339
05/20/1996,1011,1012.4,1005.7,1012.25,77465,181004
05/21/1996,1012.45,1014.1,1010.3,1011.8,66492,177605
05/22/1996,1010.9,1017.2,1009.5,1016.9,65513,177546
05/23/1996,1017.5,1019.2,1011.1,1014.45,75426,176190
05/24/1996,1015,1018.25,1014.45,1016.6,45021,175569
05/28/1996,1018.1,1018.35,1007.9,1009.8,68079,172966
05/29/1996,1010.6,1011.5,1002.3,1005.1,78337,170601
05/30/1996,1004.45,1011.7,1001.7,1009.4,82522,169797
05/31/1996,1008.55,1011.2,1002.5,1002.95,79708,163092
06/03/1996,1003.1,1005.8,1001.6,1005.45,66019,159033
06/04/1996,1007.9,1010.1,1006.5,1009.2,65480,154525
06/05/1996,1009.3,1015.7,1008.75,1014.75,59935,150437
06/06/1996,1018.2,1018.2,1008.65,1009.25,70703,148173
06/07/1996,997.25,1010.3,997.25,1009.8,91708,143721
06/10/1996,1010.5,1010.85,1006.75,1007.3,64514,138721
06/11/1996,1009.9,1014,1006.4,1007.45,81587,130030
06/12/1996,1009.6,1010.7,1004.9,1005.7,76345,121856
06/13/1996,1006.1,1007.9,1001.7,1004.75,81084,96248
06/14/1996,1005.25,1005.3,999.8,1000.65,68771,110061
06/17/1996,1001.4,1005,1000,1001.6,76450,125774
06/18/1996,1001.9,1003.2,995.9,997.6,79854,140978
06/19/1996,998.4,1002.1,996.65,998.8,86683,151950
06/20/1996,999.9,1001.4,994.4,996.95,99546,165421
06/21/1996,1001.1,1003.75,999.3,1003.55,58052,166529
06/24/1996,1004.5,1007.3,1004,1005.25,51657,168058
06/25/1996,1006.4,1007,1003.1,1004.25,51113,168302
06/26/1996,1003.7,1004,998.6,998.75,58018,169692
06/27/1996,998.35,1005.05,996.8,1003.15,58599,171217
06/28/1996,1006,1008.5,1004.1,1006.9,62676,172144
07/01/1996,1007.6,1011.5,1006.5,1010.9,46250,169671
07/02/1996,1010.4,1010.6,1007.5,1008.9,49869,170869
07/03/1996,1007.7,1008.8,1005.1,1006.2,41398,170424
07/05/1996,994.4,998.7,989.1,991.2,44945,171684
07/08/1996,990.8,993,985.25,986.4,73200,173898
07/09/1996,989.3,991.5,988.2,989.25,60174,170931
07/10/1996,988.4,992.2,982.5,991.8,85535,175750
07/11/1996,990.5,990.5,971.8,978.45,93533,177995
07/12/1996,980.5,982.6,973.6,978.15,76085,177172
07/15/1996,979.1,979.6,960.1,960.35,86182,179188
07/16/1996,962.6,966.5,940.35,962.2,128289,177979
07/17/1996,967.2,970.1,962.6,967.9,78168,176152
07/18/1996,968.6,978,966.1,977.55,86023,174703
07/19/1996,975.9,976.5,968.1,972.1,72707,171934
07/22/1996,968.6,970,962.2,967.65,78447,171147
07/23/1996,969.4,971.2,958.1,958.25,79577,173050
07/24/1996,952.2,963.1,950.1,960.8,92848,177981
07/25/1996,965.8,967.3,962.2,965.3,63443,178971
07/26/1996,966.8,969.6,965,969.45,45552,179519
07/29/1996,967,968.9,960.9,961.1,44158,177899
07/30/1996,965.1,967.9,961.4,967.8,60309,178775
07/31/1996,967.1,973.8,966.3,972.5,61357,178950
08/01/1996,971.9,984.5,971.6,983.15,71553,180739
08/02/1996,990.1,996.7,988.2,996.45,71234,181050
08/05/1996,994.5,996.7,991.2,991.8,45740,178202
08/06/1996,992,995.8,989.3,994.35,51393,177549
08/07/1996,996.4,997.8,991.9,996.3,61235,177721
08/08/1996,995.8,996.6,993,996.3,47962,178265
08/09/1996,997.1,998.3,991.5,992.55,51480,177946
08/12/1996,993.2,998.85,990.85,997.85,54494,181765
08/13/1996,996.1,996.8,990.3,991.9,66585,179102
08/14/1996,992.7,995.1,989.9,993.7,69711,177220
08/15/1996,992.9,996.6,992.3,993.7,53294,175806
08/16/1996,994.6,999.15,994.6,998.2,55914,174352
08/19/1996,998.5,999.3,996.5,998.3,51024,170039
08/20/1996,998.4,998.6,996.6,998.05,32695,170630
08/21/1996,996.8,997.5,993.5,996.1,45341,171052
08/22/1996,997.5,1002.65,995.9,1001.95,55124,173658
08/23/1996,999.65,1001.35,996.1,998.9,48807,171300
08/26/1996,997.1,997.3,993.2,994.3,53633,169121
08/27/1996,996.1,997.35,994.5,996.8,41390,167810
08/28/1996,997.6,998.25,994.9,995.8,38528,165430
08/29/1996,994.4,994.4,984.9,987.25,72180,163683
08/30/1996,987.7,988.1,979.3,981.45,67407,160601
09/03/1996,973.1,986.5,972.8,985.95,97157,161519
09/04/1996,985.1,987.2,982.85,986.7,68046,156626
09/05/1996,984,985.85,978.7,979.1,76284,153890
09/06/1996,981.1,989.7,979.6,988.35,99376,151611
09/09/1996,988.8,995.3,988.25,995.15,81042,147087
09/10/1996,994.8,996.7,991.7,995.2,88901,134700
09/11/1996,992.6,998.6,991.8,997.1,90200,119951
09/12/1996,1000.15,1004.3,999,1002.25,98029,119486
09/13/1996,1008.15,1013.15,1007.9,1013,86873,134612
09/16/1996,1012.35,1018.35,1012.35,1014.9,81833,147616
09/17/1996,1016.65,1016.65,1010.05,1014.1,95239,156818
09/18/1996,1013.15,1014.6,1009.55,1011.35,86902,165884
09/19/1996,1010.15,1014.7,1009.15,1014,85277,174911
09/20/1996,1015.45,1017.65,1014.05,1016.05,51479,172654
09/23/1996,1014.15,1017.15,1011.15,1016.55,40645,173288
09/24/1996,1015.15,1021.65,1013.35,1016.2,73415,176104
09/25/1996,1017.95,1018.6,1014.35,1015.2,62685,176571
09/26/1996,1016.55,1020.55,1012.75,1016.1,70262,178854
09/27/1996,1016.05,1016.35,1012.75,1015.55,54549,177067
09/30/1996,1016.15,1020.15,1014.85,1015.55,56532,176638
10/01/1996,1015.25,1019.45,1013.35,1019.25,67660,176572
10/02/1996,1021.95,1024.15,1020.4,1023.5,63551,178622
10/03/1996,1023.05,1024.25,1020.65,1021.85,58198,178410
10/04/1996,1024.65,1031.65,1023.65,1031.35,77622,184266
10/07/1996,1031.05,1034.05,1030.65,1032.35,56652,180768
10/08/1996,1032.05,1034.75,1028.55,1028.9,62894,178824
10/09/1996,1031.15,1031.35,1022.85,1024.65,78584,179360
10/10/1996,1022.55,1026.15,1021.65,1022.55,62324,178882
10/11/1996,1025.55,1030.25,1025.05,1030.05,55935,180406
10/14/1996,1029.55,1034.05,1029.55,1031.65,36840,181228
10/15/1996,1036.65,1036.65,1026.95,1030.8,72594,180973
10/16/1996,1031.4,1033.15,1026.55,1032.75,69981,181260
10/17/1996,1035.35,1037.35,1032.8,1035.15,68691,182100
10/18/1996,1036.15,1040.15,1034,1040,60258,185565
10/21/1996,1039.15,1042.85,1035.95,1038.55,86547,182960
10/22/1996,1037.05,1037.55,1032.45,1033.25,74999,180062
10/23/1996,1031.85,1035.55,1028.25,1035.2,84960,180046
10/24/1996,1034.75,1036.35,1027.65,1027.9,78905,175840
10/25/1996,1027.95,1031.95,1027.35,1029.5,65734,176221
10/28/1996,1029.35,1033.45,1023.85,1024.5,79391,176322
10/29/1996,1026.75,1031.55,1022.95,1030.4,95499,177997
10/30/1996,1032.15,1032.15,1026.75,1026.95,67598,176192
10/31/1996,1027.75,1034.65,1027.35,1033.8,72051,176080
11/01/1996,1034.75,1036.45,1028.2,1030.65,73454,178918
11/04/1996,1031.95,1035.65,1030.35,1035.4,56728,181406
11/05/1996,1037.45,1042.5,1036.95,1039.55,65166,182274
11/06/1996,1040.15,1053.95,1039.05,1053.55,83790,186811
11/07/1996,1051.15,1057.25,1049.75,1055.1,83684,188695
11/08/1996,1054.8,1058.65,1052.05,1058.4,56400,186584
11/11/1996,1058.1,1060.2,1057,1058.25,35105,187911
11/12/1996,1059.85,1060.35,1054.85,1056.15,66076,188428
11/13/1996,1055.85,1059.65,1054.55,1058.3,61312,190978
11/14/1996,1055.75,1063.55,1055.65,1063.4,69845,193451
11/15/1996,1064.65,1069.65,1061.15,1065,92483,194799
11/18/1996,1065.15,1066.65,1061.15,1064.5,81287,191442
11/19/1996,1064.95,1070.65,1064.1,1070.45,73865,193385
11/20/1996,1069.05,1073.95,1066.55,1070.3,80246,193024
11/21/1996,1071.45,1071.8,1067.2,1069.6,68105,189644
11/22/1996,1069.95,1075.95,1069.95,1075.35,68620,191707
11/25/1996,1075.2,1084.75,1074.35,1084.1,76984,194750
11/26/1996,1085.35,1089.45,1078.15,1081.5,99709,189193
11/27/1996,1083.15,1084.35,1079.25,1080.1,50942,186292
11/29/1996,1082.15,1084.85,1081.65,1082.4,22686,184102
12/02/1996,1081.65,1083.65,1076.95,1082.15,67817,182783
12/03/1996,1083.45,1088.1,1069.15,1069.65,91684,177313
12/04/1996,1070.95,1073.05,1063.7,1071.8,103728,172722
12/05/1996,1071.95,1073.45,1067.35,1069.5,85879,167474
12/06/1996,1057.5,1069.65,1049.65,1064.65,91382,162179
12/09/1996,1067.15,1076.05,1067.15,1075.65,66604,157480
12/10/1996,1076.75,1079.15,1071.95,1072.15,68674,150263
12/11/1996,1060.15,1068.15,1056.15,1063.7,106841,134576
12/12/1996,1068.75,1069.7,1051.2,1051.7,104114,118302
12/13/1996,1050.2,1057,1046.2,1053.6,107139,135303
12/16/1996,1055.2,1057.4,1042.2,1044.95,93578,151625
12/17/1996,1042.45,1053.6,1040.2,1050.45,99814,166799
12/18/1996,1052.2,1057.8,1052.2,1055.35,82367,174791
12/19/1996,1061.95,1071,1058.95,1070.7,90067,180869
12/20/1996,1075.2,1082.2,1072.2,1074.45,63362,182442
12/23/1996,1073.45,1075.5,1066.5,1071.3,37831,181766
12/24/1996,1071.4,1076.35,1071.4,1076.25,13058,182364
12/26/1996,1077.2,1082.2,1076.8,1081.8,24099,184087
12/27/1996,1082.6,1083.3,1078.4,1081.8,24368,184748
12/30/1996,1084,1084,1075.2,1076.3,26583,183207
12/31/1996,1076.2,1076.8,1061.2,1061.7,43078,181732
01/02/1997,1066.7,1066.7,1050.45,1061.9,71079,184098
01/03/1997,1065.2,1074.8,1063.7,1074.4,70633,184810
01/06/1997,1073.2,1077,1066.3,1067.9,70633,183314
01/07/1997,1067.9,1077.4,1063.8,1076.85,74583,186317
01/08/1997,1079.2,1079.7,1068.5,1072.7,79987,189893
01/09/1997,1073.7,1081.55,1071.6,1076.1,80222,190792
01/10/1997,1065.8,1084.2,1065.1,1083.8,85628,188643
01/13/1997,1085.5,1086.4,1078.4,1081.5,72474,185987
01/14/1997,1086.5,1095.4,1086.1,1090.4,76295,188101
01/15/1997,1088.45,1093.5,1085,1088.85,74440,186528
01/16/1997,1091.1,1094.3,1086.4,1092.45,76245,187841
01/17/1997,1093.2,1098.9,1092.6,1097.95,64441,187639
01/20/1997,1098.1,1101.8,1095.5,1097.35,52106,186860
01/21/1997,1094.7,1106.5,1092.7,1104.15,76493,187585
01/22/1997,1103.7,1109.1,1100.1,1108.8,73126,186908
01/23/1997,1110.6,1116.9,1091.2,1097.45,82353,186922
01/24/1997,1097.5,1099.4,1085.7,1086.95,86944,184075
01/27/1997,1088.95,1093,1084.2,1086.15,70661,182170
01/28/1997,1095.7,1098.2,1080.7,1088.7,78215,181702
01/29/1997,1088.7,1095.7,1086.2,1095.5,66142,181003
01/30/1997,1097.2,1105.45,1094.7,1105.15,68187,181459
01/31/1997,1108.7,1113.4,1103.2,1104.7,69167,181386
02/03/1997,1106.45,1108.5,1103,1106.95,61510,179006
02/04/1997,1106.2,1111.4,1103.8,1110.9,48173,177894
02/05/1997,1111.6,1113.8,1088.2,1097.7,76655,178305
02/06/1997,1098.7,1100.7,1093.7,1099.85,71740,178462
02/07/1997,1106.2,1111.9,1096.7,1111.55,78160,178676
02/10/1997,1111.7,1114.15,1103.7,1105.25,67198,178524
02/11/1997,1107.7,1112.3,1100.1,1112.05,71565,178294
02/12/1997,1111.2,1124.7,1110.8,1124.45,78744,182140
02/13/1997,1125.5,1133.5,1125,1131.35,76094,183234
02/14/1997,1132.35,1132.8,1127.45,1129.4,50419,181570
02/18/1997,1131,1136.7,1125.45,1135.55,59444,185031
02/19/1997,1134.5,1137.6,1129.7,1131.5,69651,184980
02/20/1997,1129.2,1131.4,1119,1121.55,78365,183091
02/21/1997,1121.2,1124.6,1119,1121.65,69532,182570
02/24/1997,1117.7,1130.6,1117.3,1129.75,85196,184026
02/25/1997,1130.5,1132.2,1126,1131.35,68144,181930
02/26/1997,1131,1131.35,1112.2,1120.95,88531,182494
02/27/1997,1124.2,1124.6,1109.2,1109.7,74205,179184
02/28/1997,1109.5,1115,1107.2,1107.6,84334,176336
03/03/1997,1104.7,1113.5,1104.2,1112.45,73653,172768
03/04/1997,1114.2,1117.2,1107.3,1109.25,81989,165916
03/05/1997,1112,1121.85,1111,1121.45,77333,165281
03/06/1997,1122.7,1123,1115.3,1117.8,72996,161625
03/07/1997,1120.2,1127.2,1118.2,1124.4,81546,158997
03/10/1997,1124.5,1132.7,1121.3,1132.2,81073,150203
03/11/1997,1132.6,1133.2,1128.1,1128.5,82377,139115
03/12/1997,1127.5,1128.45,1118.5,1120.9,88282,125650
03/13/1997,1118.15,1119.25,1105.85,1107.6,100107,99719
03/14/1997,1111.15,1114.95,1107.65,1112.65,92421,106467
03/17/1997,1108.65,1115.15,1099.65,1114.05,113850,122757
03/18/1997,1113.55,1115.25,1101.85,1104.65,102029,144415
03/19/1997,1103.65,1110.05,1095.65,1101.9,121383,160572
03/20/1997,1103.35,1103.65,1092.15,1098.05,99584,174158
03/21/1997,1101.65,1103.95,1100.25,1101.4,58726,170574
03/24/1997,1102.4,1111.85,1097.65,1110.9,67921,175316
03/25/1997,1110.15,1115.65,1104.15,1104.85,69997,177450
03/26/1997,1106.35,1112.35,1103.35,1107.85,66853,177564
03/27/1997,1109.45,1109.55,1078.15,1085.15,70683,175925
03/31/1997,1085.65,1086.65,1066.65,1067.65,93809,175395
04/01/1997,1068.15,1076.9,1066.15,1074.65,92529,173776
04/02/1997,1072.15,1073.85,1060.25,1060.95,92095,174230
04/03/1997,1060.4,1065.65,1057.65,1063.5,82232,173178
04/04/1997,1058.65,1072.95,1056.9,1072.25,85566,177030
04/07/1997,1075.65,1080.35,1075.35,1076.95,68487,178457
04/08/1997,1076.75,1082.2,1073.25,1081.7,68903,178618
04/09/1997,1083.15,1084.25,1073.25,1075.25,72464,179854
04/10/1997,1074.9,1079.15,1071.15,1073,72318,179660
04/11/1997,1066,1066.65,1047.65,1048.15,86759,182840
04/14/1997,1049.65,1057.85,1047.25,1056.95,84540,181644
04/15/1997,1063.65,1069.45,1059.15,1069.35,84200,181465
04/16/1997,1066.15,1078.95,1065.4,1077.95,86167,182178
04/17/1997,1077.55,1083.25,1074.05,1075.75,82147,182299
04/18/1997,1080.65,1082.65,1076.35,1079.9,60386,182075
04/21/1997,1079.65,1082.15,1067.95,1073.8,81204,177752
04/22/1997,1075,1090.8,1073.25,1090.4,87053,182378
04/23/1997,1090.15,1092.45,1084.95,1089.85,74805,180665
04/24/1997,1092.15,1094.85,1081.65,1086,80394,181169
04/25/1997,1084.15,1084.4,1077.15,1078.55,63220,178367
04/28/1997,1078.15,1087.75,1076.8,1084.85,67923,179657
04/29/1997,1096.15,1109.65,1095.65,1109.45,75152,181359
04/30/1997,1105.65,1119.65,1104.9,1112.45,90305,182168
05/01/1997,1112.65,1117.05,1105.5,1111.7,78861,180180
05/02/1997,1114.65,1128.45,1112.85,1126.2,77660,185336
05/05/1997,1127.9,1147.65,1124.95,1146.25,85854,186286
05/06/1997,1141.9,1146.85,1137.35,1144.5,80140,186242
05/07/1997,1141.35,1141.45,1125.65,1127.3,80469,185104
05/08/1997,1124.15,1143.85,1123.9,1132.2,90509,185189
05/09/1997,1139.2,1142.15,1128.15,1139.3,68955,183158
05/12/1997,1140.35,1153.85,1139.75,1151,68756,186573
05/13/1997,1150.65,1152.15,1141.85,1147.5,75562,184235
05/14/1997,1153.15,1155.95,1145.15,1149.6,73566,183023
05/15/1997,1147.9,1156.15,1145.75,1154.4,62453,184783
05/16/1997,1152.4,1153.85,1140.25,1141.7,67405,185091
05/19/1997,1142.65,1149.65,1141.55,1145.7,66648,184302
05/20/1997,1145.35,1156.15,1138.15,1154.2,70591,181376
05/21/1997,1156.15,1159.15,1146.15,1152.55,77185,176165
05/22/1997,1153.15,1154.05,1145.25,1149.9,59515,172087
05/23/1997,1152.4,1161.65,1151.25,1157.4,44923,173812
05/27/1997,1154.4,1164.35,1152.25,1161,62704,173984
05/28/1997,1159.65,1163.55,1154.25,1160.2,64411,173307
05/29/1997,1160.35,1161.05,1153.65,1155.15,62470,173287
05/30/1997,1141.65,1164.15,1141.15,1160.25,91024,168705
06/02/1997,1162.9,1163.55,1155.65,1155.85,59949,163823
06/03/1997,1153.15,1162.95,1152.15,1152.8,84141,159092
06/04/1997,1153.65,1155.85,1149.05,1151.75,66046,156694
06/05/1997,1153.15,1160.95,1152.25,1155.65,58528,151397
06/06/1997,1154.05,1172.35,1153.75,1172.15,80460,150162
06/09/1997,1171.45,1176.85,1171.35,1175.5,72353,146987
06/10/1997,1176.05,1181.9,1172.5,1178.35,89170,136481
06/11/1997,1177.15,1181.45,1175.65,1180.2,72092,130586
06/12/1997,1185.15,1197.05,1180.65,1195.75,86633,97132
06/13/1997,1197.05,1207.05,1195.85,1204.1,91644,118486
06/16/1997,1205.35,1206.45,1201.95,1204.8,68450,131801
06/17/1997,1202.25,1209.15,1195.9,1203.4,90073,147263
06/18/1997,1198.9,1202.4,1196.45,1199.95,87515,165550
06/19/1997,1202.65,1211.85,1200.35,1208.15,81816,174657
06/20/1997,1208.65,1213.05,1204.65,1205.5,48110,173538
06/23/1997,1204.15,1208.55,1181.65,1182.4,64818,172365
06/24/1997,1190.75,1208.35,1188.9,1205.65,70882,172517
06/25/1997,1204.75,1211.85,1190.65,1196.9,72468,172280
06/26/1997,1196.35,1203.15,1185.65,1194.9,64986,172744
06/27/1997,1197.85,1205.65,1195.35,1197.55,50579,173535
06/30/1997,1197.75,1202.35,1186.65,1190.9,62913,170564
07/01/1997,1192.9,1203.9,1192.25,1201.9,65365,173230
07/02/1997,1202.65,1216.65,1200.4,1216.15,53014,177246
07/03/1997,1223.15,1229.65,1222.65,1228.4,40123,176414
07/07/1997,1230.65,1232.9,1216.5,1219,60909,177313
07/08/1997,1219.75,1229.45,1219.35,1228.45,56560,177463
07/09/1997,1230.65,1231.15,1207.15,1218.65,71336,179274
07/10/1997,1218.15,1225.45,1211.65,1222.15,62413,178191
07/11/1997,1222.45,1228.95,1220.45,1225.05,46644,179009
07/14/1997,1226.25,1230.35,1218.75,1227.5,47501,179882
07/15/1997,1229.95,1234.65,1221.45,1232.4,64043,180491
07/16/1997,1236.5,1247.4,1235.55,1242.95,61796,183996
07/17/1997,1243.65,1244.85,1234.15,1238.6,64682,182168
07/18/1997,1236.95,1238.35,1216.65,1217.65,77136,183527
07/21/1997,1219.15,1221.65,1213.15,1218.4,55352,176788
07/22/1997,1221.9,1243.25,1221.65,1242.9,65843,176140
07/23/1997,1243.65,1249.9,1240.65,1241.9,54165,177394
07/24/1997,1244.4,1248.65,1231.65,1246.5,59997,178236
07/25/1997,1248.15,1252.4,1241.45,1245.55,49619,177396
07/28/1997,1248.65,1250,1240.35,1244.3,44621,177268
07/29/1997,1241.65,1249.65,1238.45,1247.65,54897,177247
07/30/1997,1249.15,1260.95,1247.95,1257.8,53078,179141
07/31/1997,1258.8,1264.55,1254.25,1258.6,57376,178220
08/01/1997,1258.6,1260.9,1242.15,1253.65,65194,178323
08/04/1997,1252.4,1259.25,1248.35,1256.05,50437,177433
08/05/1997,1255.65,1260.35,1253.35,1257.15,42300,177526
08/06/1997,1257.15,1268.65,1254.35,1264.25,55950,179523
08/07/1997,1267.15,1269.85,1254.9,1256.9,62513,181059
08/08/1997,1248.15,1250.4,1227.4,1237.05,75144,179976
08/11/1997,1242.65,1244.65,1229.4,1243.2,67392,183674
08/12/1997,1243.75,1248.15,1227.65,1228.3,65446,186144
08/13/1997,1238.65,1240.15,1216.65,1226.45,75421,186793
08/14/1997,1232.65,1234.65,1219.15,1228.7,59260,186250
08/15/1997,1224.15,1224.15,1198.7,1199.45,69308,185421
08/18/1997,1204.15,1219.65,1195.9,1219.4,73068,186437
08/19/1997,1221.65,1232.65,1217.65,1231.65,63846,182639
08/20/1997,1230.15,1245.75,1228.15,1245.2,58149,185511
08/21/1997,1242.9,1243.65,1222.9,1227.3,65423,183160
08/22/1997,1212.3,1227.65,1206.65,1226.8,75369,184054
08/25/1997,1228.65,1235.15,1219.65,1224,54093,182612
08/26/1997,1219.65,1226.55,1207.55,1207.65,57395,181954
08/27/1997,1211.65,1219.65,1204.65,1214.65,64312,179835
08/28/1997,1211.4,1219.15,1199.65,1200.45,70585,177955
08/29/1997,1201.15,1210.4,1196.65,1203.75,59935,173091
09/02/1997,1205.65,1234.65,1204.65,1234.15,73093,172612
09/03/1997,1232.45,1239.45,1227.15,1228.65,79119,160916
09/04/1997,1227.65,1236.35,1226.9,1233.65,52988,156235
09/05/1997,1239.15,1243.15,1224.15,1232.4,71500,155164
09/08/1997,1235.65,1239.4,1232.4,1234,51534,153340
09/09/1997,1231.65,1242.15,1228.15,1234.65,68925,138564
09/10/1997,1231.15,1233.4,1215.15,1215.9,94779,123055
09/11/1997,1216,1216.5,1201.25,1209.25,95759,112196
09/12/1997,1216,1227.5,1207,1224.85,92326,133345
09/15/1997,1225.5,1230.9,1220.3,1222.5,68252,144831
09/16/1997,1229,1251,1228.5,1247,105091,167013
09/17/1997,1251,1252,1242.6,1246.9,77585,176516
09/18/1997,1247,1261.5,1246.5,1248.85,89449,187310
09/19/1997,1246,1254.25,1244.6,1251.6,49046,186620
09/22/1997,1254.5,1263.2,1253.25,1257.2,50664,187645
09/23/1997,1255.75,1257,1247.8,1253,44880,186749
09/24/1997,1254.7,1261.5,1243,1245.4,66321,187136
09/25/1997,1243.65,1247.6,1236.5,1237.5,54420,188175
09/26/1997,1243.5,1247.4,1241.6,1244.2,48697,187252
09/29/1997,1244,1255.3,1241.25,1252.75,49730,184876
09/30/1997,1250.75,1256,1243.75,1245.5,64660,184258
10/01/1997,1250,1257.5,1246.8,1254.4,63556,184068
10/02/1997,1253.75,1260.7,1252.1,1260.1,41070,186328
10/03/1997,1274,1276.5,1252.75,1266.45,73132,187231
10/06/1997,1271.5,1274.7,1267.85,1272.5,48174,186746
10/07/1997,1272,1283.25,1271.1,1280.6,54013,189620
10/08/1997,1281.75,1282,1265.9,1273.35,69768,189047
10/09/1997,1267,1274.25,1260,1269.05,61174,189634
10/10/1997,1259,1267.9,1257.5,1267.65,43998,188907
10/13/1997,1271,1273,1265.1,1267.35,24101,187841
10/14/1997,1271,1272.7,1259.8,1268.5,60774,188874
10/15/1997,1261,1267.8,1259.25,1264.5,49570,187915
10/16/1997,1267,1272.5,1247,1250.8,69165,189495
10/17/1997,1249,1250.2,1226.5,1239.65,79918,189439
10/20/1997,1243,1254.1,1238.25,1253.25,57210,189740
10/21/1997,1257.5,1271.5,1255.75,1270.45,59509,190758
10/22/1997,1270,1270.75,1261.8,1265.3,52834,189227
10/23/1997,1250.3,1254.5,1239,1246.5,65628,190308
10/24/1997,1255.75,1257.25,1233,1235,77199,191149
10/27/1997,1229,1234.9,1165,1165,84379,194029
10/28/1997,1150,1223,1135,1215.5,133420,197427
10/29/1997,1219,1232.5,1208.1,1215.25,95398,196602
10/30/1997,1200.25,1219.5,1193,1194.1,71273,193000
10/31/1997,1212,1217,1199,1215,57112,192508
11/03/1997,1225.5,1237,1223.3,1236.7,98575,386865
11/04/1997,1230,1237.5,1227.2,1233,97007,383824
11/05/1997,1232.5,1246,1232.5,1238,111550,385766
11/06/1997,1235.5,1236.4,1228.3,1233.2,85418,382779
11/07/1997,1218.2,1225.5,1207.5,1222.3,115636,387483
11/10/1997,1228.3,1231.5,1214,1217.2,97182,379622
11/11/1997,1219.3,1223.2,1213.5,1217.6,58715,377183
11/12/1997,1204,1219,1196.3,1199.3,132679,381342
11/13/1997,1208,1213,1194,1210.2,140567,383031
11/14/1997,1213.5,1226,1208.7,1223.6,111537,375836
11/17/1997,1234,1245.2,1232.9,1240.9,102125,376445
11/18/1997,1242,1242.9,1231.2,1233.6,103108,370238
11/19/1997,1231,1242.3,1228.7,1238.8,104807,371375
11/20/1997,1243.5,1256.5,1243,1254,114463,369832
11/21/1997,1257,1262,1248.5,1260.6,99921,369036
11/24/1997,1251.5,1254.3,1238,1240.8,101349,366070
11/25/1997,1247,1248.5,1237.5,1242.7,97573,367943
11/26/1997,1248,1250.7,1244.2,1246,62313,362295
11/28/1997,1247.3,1253.2,1245.5,1245.9,29161,360790
12/01/1997,1251.5,1270.8,1250.8,1270.6,109880,361131
12/02/1997,1269.3,1269.7,1263,1266.1,99015,354571
12/03/1997,1266.5,1274.5,1258.7,1268.5,125270,342760
12/04/1997,1272.5,1276.8,1263.8,1267.9,137750,323843
12/05/1997,1260.5,1279.9,1260.5,1277.6,133228,309105
12/08/1997,1279,1279,1271.9,1275.6,100199,292994
12/09/1997,1272,1274.7,1265.3,1269.9,109622,281215
12/10/1997,1265,1267,1254.5,1261.2,144302,255439
12/11/1997,1254.1,1255.1,1242.1,1245.4,161165,203823
12/12/1997,1252.1,1253.1,1237.6,1246.5,158794,242640
12/15/1997,1249.1,1258.6,1246.6,1254.3,158390,283045
12/16/1997,1258.1,1265.6,1256.7,1260.5,138446,309205
12/17/1997,1259.9,1268.2,1254.7,1255.5,123298,335461
12/18/1997,1256,1256.6,1240.5,1245,143014,351225
12/19/1997,1236.1,1240.1,1215,1237.6,126908,357235
12/22/1997,1243.1,1248.1,1235.6,1242.9,75006,356871
12/23/1997,1243.1,1245.5,1224.1,1225.1,63037,354189
12/24/1997,1233.1,1233.1,1221.6,1222.3,35891,352807
12/26/1997,1227.1,1230.6,1223.3,1226,16689,353313
12/29/1997,1231.1,1246.3,1230.6,1245.9,58409,358785
12/30/1997,1247.1,1260.6,1246.6,1259.4,63768,358791
12/31/1997,1258.1,1264.3,1255.5,1259.2,47201,357543
01/02/1998,1262.6,1265.6,1253.9,1264.8,52852,361039
01/05/1998,1266.1,1272.6,1256.6,1267,99000,363244
01/06/1998,1259.1,1260.6,1250.6,1251.1,106225,365024
01/07/1998,1250,1254.9,1240.6,1254.1,120435,371358
01/08/1998,1250.1,1250.6,1240.7,1241.3,117008,372252
01/09/1998,1240.6,1242.6,1206.1,1209.6,149589,375249
01/12/1998,1200.1,1228.6,1197.8,1225.6,163832,383202
01/13/1998,1231.6,1239.9,1229.1,1239.6,118641,382569
01/14/1998,1243.1,1245.6,1234.2,1243.4,116307,382314
01/15/1998,1242.5,1243.3,1234.9,1235.2,97575,379610
01/16/1998,1245.1,1252.6,1242.7,1248.5,106291,380955
01/20/1998,1250.1,1265.9,1250.1,1265.3,99463,383755
01/21/1998,1259.1,1262.1,1247.8,1255.5,121677,380675
01/22/1998,1249.6,1254.1,1244.6,1246.4,117373,378267
01/23/1998,1249.1,1252.6,1235.2,1244.5,123898,379858
01/26/1998,1247.1,1249.4,1239.6,1243.7,89406,379654
01/27/1998,1241.6,1259.7,1241.3,1253.8,114695,386119
01/28/1998,1256.2,1265,1256.2,1262.2,106461,385660
01/29/1998,1262.1,1279.5,1260.2,1267.2,122882,389727
01/30/1998,1269.6,1273.4,1264.3,1267.9,106439,387417
02/02/1998,1282.6,1288.9,1281.1,1284.1,101391,388843
02/03/1998,1283.1,1291.5,1281.7,1290.8,92662,392131
02/04/1998,1286.4,1294.8,1283,1289.8,96643,390631
02/05/1998,1295.3,1299.1,1284.4,1289.6,108623,387991
02/06/1998,1293.1,1299.1,1290.3,1298.7,91060,392008
02/09/1998,1300.3,1300.4,1290.4,1295.1,83307,388357
02/10/1998,1296.6,1307.6,1295,1304.3,104722,388636
02/11/1998,1302.6,1305.3,1299.8,1303.8,77514,385171
02/12/1998,1298.6,1311.6,1291.4,1306.8,107182,391333
02/13/1998,1303.1,1307.1,1301.1,1302.4,66426,388113
02/17/1998,1309.1,1313.3,1303.8,1307.6,87465,386041
02/18/1998,1306.6,1316.1,1305.1,1315.3,99435,391766
02/19/1998,1315.1,1315.9,1308.7,1310.8,93214,387847
02/20/1998,1314.1,1318.1,1305.2,1317.6,97601,385018
02/23/1998,1322.6,1323.8,1314.1,1321.4,93036,379703
02/24/1998,1318.6,1321.3,1310.3,1313.8,109757,376651
02/25/1998,1318.1,1329.5,1317,1325.7,99631,372790
02/26/1998,1324.1,1332.4,1322.3,1332.2,101332,367099
02/27/1998,1329.1,1335.3,1326.2,1330.6,104609,358585
03/02/1998,1331.1,1336.9,1326.7,1330.2,100407,352458
03/03/1998,1326.6,1336.4,1325.6,1335.7,111230,348196
03/04/1998,1330.6,1333.3,1323.8,1328,114142,337360
03/05/1998,1315.1,1323.1,1312.3,1318.8,147566,324788
03/06/1998,1322.6,1338,1321.9,1337.3,138360,319943
03/09/1998,1332.6,1341.2,1331.6,1334.1,100654,306200
03/10/1998,1339.1,1347.3,1338,1345.1,124206,288037
03/11/1998,1346.2,1351,1345.8,1348.7,139139,258844
03/12/1998,1348.1,1353.5,1343.1,1352.6,126719,201094
03/13/1998,1355.6,1357.2,1347,1349.5,116526,226886
03/16/1998,1353.6,1361,1353.2,1360.3,116976,259113
03/17/1998,1360.8,1363.1,1354.6,1362.8,136419,294115
03/18/1998,1359.4,1366.6,1358.2,1366.3,127786,323977
03/19/1998,1366.6,1370.5,1364.2,1370.3,116634,346711
03/20/1998,1375.5,1382.1,1368.9,1379.8,96158,352481
03/23/1998,1377.6,1382,1374.3,1376.9,82374,352246
03/24/1998,1379.1,1388,1379.1,1385.7,85666,354894
03/25/1998,1391.1,1393.8,1371.3,1382.3,113300,354951
03/26/1998,1379.6,1386.5,1376,1379.4,90574,357024
03/27/1998,1386.1,1386.3,1367.6,1376.1,100308,356342
03/30/1998,1374.4,1379.6,1368.7,1374.3,73816,353935
03/31/1998,1378.6,1390.8,1376.4,1379.1,120564,354079
04/01/1998,1381.1,1389.8,1372.6,1386.8,105018,352160
04/02/1998,1386.6,1401.4,1386.1,1399.6,100357,356563
04/03/1998,1399.6,1405.8,1397.1,1403.3,97762,354245
04/06/1998,1410.1,1410.9,1395.1,1395.6,94640,347700
04/07/1998,1395.6,1396.9,1379.1,1387.6,110794,345699
04/08/1998,1389,1389.6,1374,1380.4,110764,344324
04/09/1998,1384.1,1389.8,1382.4,1388.1,89630,343521
04/13/1998,1390.6,1390.6,1376.2,1385.8,95248,343576
04/14/1998,1386.6,1394.1,1385.9,1393.7,96303,346805
04/15/1998,1395.4,1397.2,1388.2,1396.9,92984,345856
04/16/1998,1392.6,1392.6,1380.7,1384.1,108868,346503
04/17/1998,1383.1,1400.1,1380.8,1399.2,110346,357510
04/20/1998,1396.6,1401.1,1393.7,1397.6,81797,342577
04/21/1998,1398.1,1406.1,1394.5,1404,106752,339886
04/22/1998,1402.3,1408.6,1402.3,1405,88769,344750
04/23/1998,1402.1,1404.3,1392.2,1395.1,101271,344575
04/24/1998,1393.6,1398.8,1377.9,1381.4,114329,343577
04/27/1998,1370.6,1372.1,1350.3,1362.1,128220,351897
04/28/1998,1371.1,1371.4,1355.3,1359.6,131118,347761
04/29/1998,1363.6,1372.4,1357.9,1365.4,119935,346915
04/30/1998,1377.6,1392.4,1376.3,1387.8,135092,341930
05/01/1998,1390.6,1399.1,1386.7,1398.2,88767,337259
05/04/1998,1399.6,1405.6,1394.9,1396.5,94688,334297
05/05/1998,1393.1,1394.5,1383.6,1388.5,107070,334280
05/06/1998,1392.1,1393,1375.1,1375.4,119308,332442
05/07/1998,1378.1,1378.5,1365.7,1366.9,120397,337283
05/08/1998,1367.1,1385.4,1367.1,1384.1,119608,340254
05/11/1998,1386.6,1393.3,1376.3,1380.9,114009,337779
05/12/1998,1381.1,1391.1,1375.2,1390.7,116423,339874
05/13/1998,1390.1,1396.6,1387.4,1392.6,106313,335933
05/14/1998,1388.1,1398,1384.7,1388,114569,335310
05/15/1998,1390,1392,1378.7,1381,96132,335435
05/18/1998,1379.6,1385.8,1369.1,1376.9,97014,335657
05/19/1998,1382.6,1387,1378.6,1384,89890,336641
05/20/1998,1390.1,1393.2,1379.2,1392.7,102457,337752
05/21/1998,1393.6,1397.4,1383.1,1386.8,95454,339828
05/22/1998,1389.1,1389.8,1379.4,1382.6,68213,338949
05/26/1998,1387.8,1389.4,1361.6,1362.6,111666,338016
05/27/1998,1359.1,1366.6,1344.1,1365.1,164252,337881
05/28/1998,1365.1,1371.8,1359.7,1369.3,121254,333186
05/29/1998,1372.4,1376.1,1358.6,1359.4,117819,329669
06/01/1998,1356.6,1369.6,1354.6,1363.8,142753,329272
06/02/1998,1366.6,1371.1,1359.7,1364.3,131869,324156
06/03/1998,1367.1,1368.7,1345.6,1346.9,125278,313274
06/04/1998,1351.6,1367.5,1348.1,1366.3,141274,306422
06/05/1998,1369.6,1386.4,1365.8,1386,138445,298740
06/08/1998,1386,1390.9,1383.3,1385.6,103819,287768
06/09/1998,1384.6,1390.6,1381.4,1388.1,107332,272552
06/10/1998,1383.6,1396.1,1378.6,1381.7,93876,235043
06/11/1998,1360.5,1363.2,1337.3,1360.5,184513,224281
06/12/1998,1341.8,1348.3,1327.3,1347.5,174743,251813
06/15/1998,1334.3,1342.7,1319.3,1320.6,187993,286105
06/16/1998,1328.3,1335.8,1321.8,1334.8,191038,310862
06/17/1998,1343.8,1361.8,1342.3,1357.4,214626,332592
06/18/1998,1354.8,1357.3,1351.4,1353.4,128112,333862
06/19/1998,1356.8,1358.8,1342.8,1347.6,92352,333788
06/22/1998,1348.3,1356.7,1346.9,1352,84942,337948
06/23/1998,1355.3,1366.8,1354.5,1365.2,98892,340571
06/24/1998,1367.3,1382.5,1361.6,1380.9,112966,343844
06/25/1998,1383.8,1390.1,1374.2,1378.8,111665,350434
06/26/1998,1378.6,1384,1377,1382.9,73522,350190
06/29/1998,1386.8,1392.8,1383.8,1386.8,90107,352568
06/30/1998,1384.9,1387.2,1376.3,1378.3,114517,348163
07/01/1998,1387.3,1393.8,1381,1391.7,100306,349956
07/02/1998,1390.8,1393.8,1387.8,1393.3,58558,345400
07/06/1998,1393.3,1405.2,1390.9,1404.7,70564,348371
07/07/1998,1403.3,1406,1397.8,1402.6,73040,350306
07/08/1998,1402.8,1413.1,1401.6,1410.2,80596,351440
07/09/1998,1407.3,1411.3,1400.3,1402.8,94783,347198
07/10/1998,1403.3,1412.5,1394.8,1407.7,99684,346214
07/13/1998,1409.8,1412,1404.7,1409,79764,344851
07/14/1998,1410.8,1425,1410.6,1421.1,95842,349378
07/15/1998,1422.8,1425.8,1418.3,1418.7,85477,347138
07/16/1998,1419.3,1428.8,1413.8,1426.5,89076,346801
07/17/1998,1428.3,1432.3,1425.8,1429.1,69322,346387
07/20/1998,1431,1434.7,1421.8,1428.9,77448,345577
07/21/1998,1431.3,1431.8,1405.8,1408.1,113683,346882
07/22/1998,1406.4,1411.1,1397.4,1407.1,122783,352704
07/23/1998,1405.8,1407.3,1381.3,1382.8,118380,355345
07/24/1998,1390.8,1391.6,1370.8,1382.7,120313,354530
07/27/1998,1380.8,1390.2,1370.3,1388.5,107185,356710
07/28/1998,1385.3,1386.6,1359.3,1370.8,143080,355298
07/29/1998,1375.8,1381.2,1362.1,1364.6,111127,353557
07/30/1998,1374.3,1385.3,1373.3,1381.4,96112,355118
07/31/1998,1383.3,1384.3,1353.3,1358.3,117046,354789
08/03/1998,1358.8,1363.2,1350.1,1352.9,112444,358508
08/04/1998,1360.8,1360.8,1308.3,1309.3,178790,364028
08/05/1998,1314.3,1326.3,1295.3,1323.8,188954,353707
08/06/1998,1315.8,1332.3,1313.8,1327.8,118456,350049
08/07/1998,1331.8,1343.8,1323.3,1330,116659,350681
08/10/1998,1326.8,1333.7,1320.5,1323.8,97765,349828
08/11/1998,1307.3,1310.8,1293.8,1306.3,138762,351277
08/12/1998,1314.3,1326.3,1313.1,1325.8,117458,353136
08/13/1998,1323.3,1333,1310.3,1311.1,119288,355771
08/14/1998,1320.3,1324.1,1295.8,1297.6,122340,355077
08/17/1998,1296.3,1322.7,1293.3,1319.8,128960,357270
08/18/1998,1324.3,1342.3,1323.8,1341.4,113990,353019
08/19/1998,1345.8,1346.8,1333.4,1338,103417,353801
08/20/1998,1334.3,1338.8,1327.6,1329.8,111352,356671
08/21/1998,1319.3,1322.8,1290.3,1322.1,168813,361779
08/24/1998,1324.3,1333.8,1319.3,1328.5,118080,362508
08/25/1998,1335.8,1346.1,1323.8,1330.8,121609,361784
08/26/1998,1319.3,1331.2,1312.8,1323.1,138448,361654
08/27/1998,1305.8,1310.3,1269.9,1271.3,199656,365506
08/28/1998,1284.3,1291.3,1256.4,1266.3,194632,353380
08/31/1998,1272.3,1273.8,1187.3,1189.3,227734,358912
09/01/1998,1196.3,1239.3,1171.3,1234.8,251232,357295
09/02/1998,1235.3,1250.3,1222.3,1226.1,169989,350403
09/03/1998,1208.3,1226.3,1200.3,1220.8,185595,337795
09/04/1998,1225.3,1229.3,1190.3,1211.3,161698,331468
09/08/1998,1237.3,1263.3,1231.3,1262.8,183448,322804
09/09/1998,1260.3,1262.8,1237.1,1238.3,186213,286914
09/10/1998,1218.7,1224.7,1201.7,1204.7,217924,221029
09/11/1998,1208.7,1249.7,1202.7,1248.7,204648,258035
09/14/1998,1258.7,1277.7,1257.7,1266.1,194607,291763
09/15/1998,1262.2,1275.7,1256.2,1272.2,164160,326824
09/16/1998,1279.2,1285.7,1264.5,1283.9,165157,356913
09/17/1998,1256.9,1261.2,1250.7,1255.2,156677,374382
09/18/1998,1254.7,1259.2,1246.7,1256.7,88829,375443
09/21/1998,1229.7,1263.2,1224.7,1256.2,99265,379230
09/22/1998,1267.7,1271.2,1256.7,1265.2,92247,379287
09/23/1998,1274.7,1304.7,1272.3,1303.4,114188,384512
09/24/1998,1296.2,1302.2,1266.7,1279.5,116142,381767
09/25/1998,1265.7,1289.2,1261.5,1276.7,110833,382433
09/28/1998,1285.7,1297.7,1276.7,1288.9,95546,381635
09/29/1998,1289.2,1293.2,1270.7,1283.2,102470,384425
09/30/1998,1271.7,1276.2,1248.2,1251.7,121434,377837
10/01/1998,1233.2,1248.2,1212.7,1220.5,154644,380419
10/02/1998,1224.7,1241.7,1204.7,1238.7,165137,389999
10/05/1998,1225.7,1232.2,1195.7,1220.2,147813,395246
10/06/1998,1237.7,1244.7,1207.8,1220,147056,387253
10/07/1998,1219.2,1232.7,1190.7,1204.7,172117,391952
10/08/1998,1179.7,1197.7,1154.7,1195,188486,398183
10/09/1998,1206.7,1220.2,1183.7,1217.2,133382,393726
10/12/1998,1237.7,1245.2,1229.2,1230.9,82886,394978
10/13/1998,1228.7,1234.2,1219.2,1228.7,96584,392138
10/14/1998,1222.2,1248.7,1220.2,1236.5,110957,395055
10/15/1998,1232.7,1300.7,1229.2,1289.7,136226,407407
10/16/1998,1288.7,1296.9,1281.2,1291.9,127995,399308
10/19/1998,1286.2,1299.1,1285.2,1295.2,76475,397977
10/20/1998,1304.7,1318.2,1292.7,1299.7,120252,399487
10/21/1998,1302.2,1306.7,1288.7,1298.5,104740,397810
10/22/1998,1299.2,1314.2,1292.7,1312.4,90869,395562
10/23/1998,1308.2,1310.2,1298.7,1299.8,78383,389212
10/26/1998,1304.7,1315.7,1299.2,1306.2,76422,391959
10/27/1998,1313.7,1319.2,1293.2,1300.2,103305,391382
10/28/1998,1297.2,1304.7,1291.2,1296.7,89110,393261
10/29/1998,1298.2,1322.7,1296.2,1322.2,87170,391979
10/30/1998,1327.7,1335.7,1324.2,1330.9,93172,390478
11/02/1998,1337.2,1347.7,1331.3,1346.9,96438,389994
11/03/1998,1343.7,1346.7,1337.2,1339.7,78176,388114
11/04/1998,1351.2,1359.2,1340.2,1350.3,107033,391319
11/05/1998,1345.7,1368.2,1339.2,1366.4,112562,394907
11/06/1998,1363.9,1374.2,1361.7,1373.7,111838,405240
11/09/1998,1369.2,1370.6,1353.2,1362.2,94017,407179
11/10/1998,1357.7,1366.2,1353.7,1354.7,88575,406368
11/11/1998,1363.7,1367.7,1346.8,1351.9,83656,397665
11/12/1998,1348.2,1357.6,1344.7,1349.5,88472,399848
11/13/1998,1350.7,1359.7,1348.5,1359,70144,399492
11/16/1998,1367.2,1370.1,1356.2,1368,77811,398660
11/17/1998,1364.7,1383.2,1358.5,1369.2,103296,403912
11/18/1998,1367.7,1376.7,1361.7,1375.7,83496,396043
11/19/1998,1376.7,1384.7,1372.9,1384.4,87488,399173
11/20/1998,1389.6,1393.7,1384.2,1393.2,79153,399395
11/23/1998,1400.2,1420.7,1397.5,1419.8,101963,401250
11/24/1998,1417.2,1421,1409.9,1412.5,97959,399021
11/25/1998,1411.7,1416.5,1408.1,1411.8,63023,398084
11/27/1998,1418.7,1421.9,1416.7,1419.9,28808,395093
11/30/1998,1415.7,1418.7,1387.7,1388.2,115639,383797
12/01/1998,1381.7,1404.4,1377.1,1399.9,146676,380310
12/02/1998,1394.7,1402.7,1384.5,1398,131991,367648
12/03/1998,1394.2,1405.5,1375.7,1378.7,140536,362702
12/04/1998,1389.7,1409.7,1388.4,1405.9,128275,349434
12/07/1998,1404.7,1417.5,1403.4,1413.2,100198,333074
12/08/1998,1408.7,1421.3,1398.7,1407.2,134311,310687
12/09/1998,1409.7,1412.6,1402.1,1410.2,122904,288443
12/10/1998,1411.8,1412.8,1390,1392.1,144505,213932
12/11/1998,1389.1,1395.3,1378.8,1389.1,133474,246073
12/14/1998,1382.8,1385,1360.8,1362.2,155942,284670
12/15/1998,1370.8,1390.3,1367.8,1388.8,152375,314934
12/16/1998,1391.3,1392.3,1379.8,1388.6,141507,353382
12/17/1998,1392.3,1407.8,1391.8,1406,119380,370538
12/18/1998,1406.3,1416.1,1404.2,1411,64003,371323
12/21/1998,1414.8,1438.8,1414.8,1428.4,64101,369046
12/22/1998,1429.3,1435.8,1417.3,1429.8,59327,368228
12/23/1998,1434.8,1457.3,1432.3,1456.4,67478,371273
12/24/1998,1455.3,1456.4,1450.5,1453.3,23210,369722
12/28/1998,1456.8,1457.2,1445.5,1447.3,38697,369332
12/29/1998,1449.8,1469,1445.5,1468.4,50905,370405
12/30/1998,1465.3,1470.6,1454.8,1455.9,56379,371271
12/31/1998,1455.8,1461.8,1447.9,1459.3,52568,366537
01/04/1999,1460.8,1474.8,1440.8,1454.7,96685,373370
01/05/1999,1452.8,1471.8,1452.8,1467,89950,379987
01/06/1999,1477.3,1499.5,1476.8,1494,104995,381198
01/07/1999,1481.3,1494.6,1480.3,1491.6,105395,382498
01/08/1999,1502.8,1504.3,1484.8,1500.8,106837,382942
01/11/1999,1498.3,1498.8,1475.8,1487.8,104542,384955
01/12/1999,1482.8,1483.6,1459.8,1464.9,114433,387452
01/13/1999,1437.9,1471.8,1423.8,1452.8,143938,389990
01/14/1999,1453.8,1458.8,1428.8,1432.8,130489,390697
01/15/1999,1443.8,1463.6,1440,1462.4,102151,387214
01/19/1999,1472.3,1475.8,1455.1,1470.8,98182,388643
01/20/1999,1481.8,1497.3,1471.3,1482,111578,388150
01/21/1999,1474.8,1477.3,1444.8,1446.8,111545,388260
01/22/1999,1439.8,1457.6,1437.3,1445.8,99366,391687
01/25/1999,1448.3,1457.8,1438.5,1457.3,81246,389974
01/26/1999,1457.8,1479.8,1455.4,1479.3,87929,390568
01/27/1999,1480.8,1483.5,1460.8,1462.8,95998,391565
01/28/1999,1472.3,1487.4,1470.8,1479.5,92349,392704
01/29/1999,1488.8,1501.5,1473.3,1495.3,106305,393880
02/01/1999,1502.3,1504.3,1487.3,1488.1,82424,389815
02/02/1999,1486.3,1489.6,1465.3,1479.1,112080,392493
02/03/1999,1474.8,1496.3,1473.3,1492.3,102846,391408
02/04/1999,1490.9,1491.3,1465.8,1473.1,106931,393614
02/05/1999,1471.1,1475.7,1449.8,1457.3,110480,394110
02/08/1999,1457.8,1466.8,1450.3,1461,88525,392490
02/09/1999,1460.5,1463.3,1431.8,1432.8,115131,390670
02/10/1999,1431.5,1445.3,1429.3,1439.2,104109,390651
02/11/1999,1439,1476.8,1438.7,1476.3,97277,389752
02/12/1999,1465.8,1469.3,1441.8,1452.1,108257,385718
02/16/1999,1458.4,1470.8,1449.3,1456,99442,385401
02/17/1999,1451.8,1467.7,1437.3,1443.1,120670,382600
02/18/1999,1441.9,1457.3,1437.8,1452.2,108928,378907
02/19/1999,1452.1,1465.8,1448.5,1457.3,91276,375060
02/22/1999,1456.8,1490.3,1454.3,1488.3,101911,377081
02/23/1999,1487.8,1498.3,1479.8,1489.3,109418,368413
02/24/1999,1489.3,1501.3,1462.8,1467.1,115956,360692
02/25/1999,1467.5,1471.8,1440.3,1455.3,139771,356435
02/26/1999,1461.8,1464.3,1440.8,1449.8,133467,351832
03/01/1999,1450.8,1455.3,1436.8,1453.3,98347,342179
03/02/1999,1456.8,1464.8,1434.9,1441.8,132192,330425
03/03/1999,1443.8,1448.3,1430.9,1447.3,131687,321265
03/04/1999,1450.8,1466.3,1444.8,1463.5,121859,313341
03/05/1999,1483.8,1492.8,1477.3,1492.8,130108,304207
03/08/1999,1492.3,1499.3,1486.4,1497.1,102416,281900
03/09/1999,1507.8,1522.8,1502.3,1504.8,33104,151508
03/10/1999,1495,1503.5,1489,1503,57572,188315
03/11/1999,1506,1521.5,1499,1518.5,140978,236127
03/12/1999,1521.2,1521.2,1502.5,1504.5,113507,259643
03/15/1999,1507.5,1523,1505.2,1520.2,110664,288902
03/16/1999,1521,1526,1516,1519.5,116967,321498
03/17/1999,1518.5,1518.8,1505.2,1513,124673,349429
03/18/1999,1507,1533.5,1507,1533,109132,358296
03/19/1999,1538,1538,1509,1510.5,85181,357436
03/22/1999,1512.1,1517.5,1506.5,1512.2,65973,358888
03/23/1999,1507.5,1507.5,1468,1473.5,123426,363145
03/24/1999,1476,1482.5,1468.5,1480.6,92475,362740
03/25/1999,1490.5,1505.9,1479.8,1505.4,86348,363372
03/26/1999,1496.5,1502,1488.5,1499.5,73037,362430
03/29/1999,1503.8,1524.8,1503,1517,77050,354159
03/30/1999,1513,1521.5,1506.4,1517,73019,364321
03/31/1999,1523,1525.5,1493.5,1494.5,90949,363067
04/01/1999,1506,1506.5,1492.5,1503.7,75740,366251
04/05/1999,1517,1531,1511.8,1530,71937,370044
04/06/1999,1530,1538.5,1523.8,1525,86975,368256
04/07/1999,1537,1541.5,1523,1539.5,92865,369153
04/08/1999,1541.6,1558,1532,1557,102534,369914
04/09/1999,1552.5,1563.5,1545,1559.2,76084,365288
04/12/1999,1542,1573.5,1540.8,1573,109209,369755
04/13/1999,1570,1573,1554,1563.3,95406,368732
04/14/1999,1568.9,1569,1535.5,1540.3,109667,369337
04/15/1999,1544.5,1544.5,1516.5,1533,109828,371115
04/16/1999,1534,1537,1519,1523.5,88816,367726
04/19/1999,1532,1551.5,1491.5,1503.5,142902,374492
04/20/1999,1505,1519,1496.5,1516,112273,373572
04/21/1999,1514,1556,1510.5,1554,98862,370945
04/22/1999,1554.5,1570.9,1550,1569.5,88712,371111
04/23/1999,1565.8,1573.5,1556,1566,69949,371813
04/26/1999,1570,1573,1561.5,1565.8,65314,371535
04/27/1999,1579,1580.8,1564.5,1578,82166,373268
04/28/1999,1570,1577.5,1556,1560,79452,374212
04/29/1999,1562,1565.5,1543,1548.5,89914,377187
04/30/1999,1556.5,1560.3,1520,1538,100275,375728
05/03/1999,1542,1563.5,1537,1560.2,85315,377150
05/04/1999,1559.5,1562.5,1536.5,1545,92436,377285
05/05/1999,1543,1554.2,1523,1552.5,106505,379435
05/06/1999,1548,1554.4,1528.1,1543,100795,378677
05/07/1999,1546.5,1555,1538.1,1551.5,87837,380724
05/10/1999,1552.5,1559.5,1539,1548,83489,380184
05/11/1999,1553.5,1567.5,1551,1560,88555,377431
05/12/1999,1559.2,1574.5,1530,1570.6,92289,373041
05/13/1999,1576,1583,1571.5,1575,76884,370028
05/14/1999,1551,1557,1537.5,1541,99592,371866
05/17/1999,1536,1547,1526.1,1541.5,92453,369646
05/18/1999,1545,1550.9,1526,1542.5,95055,366169
05/19/1999,1545.5,1551.3,1534,1551,81216,364533
05/20/1999,1552,1556.9,1542.5,1543.5,77586,363728
05/21/1999,1536,1536,1534.2,1535.8,76827,360029
05/24/1999,1538,1539.9,1507,1513.5,109069,353910
05/25/1999,1510.1,1523,1485.5,1485.5,126276,359841
05/26/1999,1493.5,1509.5,1481.7,1506,127446,348166
05/27/1999,1496,1502,1480,1487,126552,345554
05/28/1999,1487,1507,1486.5,1498.7,94377,335109
06/01/1999,1499.5,1500.5,1483.8,1497.1,104478,332411
06/02/1999,1496.7,1500.5,1479,1497.5,125717,314074
06/03/1999,1503,1507.5,1496.5,1506.3,87833,305547
06/04/1999,1511,1532.5,1508.3,1531.5,108008,294477
06/07/1999,1530,1540,1528.2,1533,78585,277725
06/08/1999,1532,1536,1515.5,1521.5,106521,262455
06/09/1999,1523,1527.5,1516.5,1519.5,64008,174611
06/10/1999,1511,1512,1494,1507.5,136849,223000
06/11/1999,1507,1514.5,1488,1496.8,140470,253427
06/14/1999,1502,1504,1493,1496.5,124426,285655
06/15/1999,1498.5,1513,1498,1506,125520,307469
06/16/1999,1519,1535,1516.5,1530.5,139671,325692
06/17/1999,1524.5,1545.3,1523,1543,127939,351236
06/18/1999,1537.5,1547,1534,1544.3,59473,348915
06/21/1999,1544.5,1552,1537.1,1547.5,68552,349558
06/22/1999,1541.2,1552.5,1535.7,1536.8,71153,351257
06/23/1999,1531,1535.4,1523.3,1529.8,85484,352081
06/24/1999,1526.8,1528.3,1506.6,1520.3,96054,354555
06/25/1999,1522.5,1529.4,1511.6,1516.5,66876,354384
06/28/1999,1523.2,1534.2,1523.2,1530.5,65882,356625
06/29/1999,1529,1550,1527.2,1544.2,77618,360771
06/30/1999,1544,1570,1536.8,1569.2,114309,357444
07/01/1999,1569.5,1583,1559.2,1579.6,87888,359981
07/02/1999,1580,1593.8,1577.5,1593.4,53854,358988
07/06/1999,1588,1605,1585,1591,58297,356596
07/07/1999,1587.5,1594,1582.7,1592,75891,358808
07/08/1999,1586.5,1603.5,1584.7,1592.5,82851,357626
07/09/1999,1596,1602.5,1592.7,1601.2,52296,357215
07/12/1999,1605.5,1605.5,1592.1,1596.6,71426,361354
07/13/1999,1590,1595,1584,1591.2,83587,361641
07/14/1999,1596,1598,1583.5,1596.7,78708,360960
07/15/1999,1602,1608.3,1599.5,1606.9,78823,360247
07/16/1999,1610,1617,1603.9,1615,59251,358278
07/19/1999,1616.5,1617.3,1601,1605.5,72483,361544
07/20/1999,1598.5,1599,1570.5,1575,100640,362312
07/21/1999,1577.5,1583,1568,1573,89649,361625
07/22/1999,1570,1573.5,1549,1555,111623,362802
07/23/1999,1558.5,1563.5,1553,1554.9,79458,364041
07/26/1999,1542.7,1554.5,1540.6,1542.3,82378,363553
07/27/1999,1552.1,1565.1,1547.5,1551.2,90228,363575
07/28/1999,1555.5,1566,1549.5,1555.2,78438,362004
07/29/1999,1541.5,1544.9,1525.5,1537.3,120866,364331
07/30/1999,1540,1545.5,1517.5,1519.3,105891,364950
08/02/1999,1521,1539.5,1518,1523.7,98136,362409
08/03/1999,1528.6,1530,1507.7,1516.3,107825,365815
08/04/1999,1517.5,1524.8,1500.5,1502.7,101522,365808
08/05/1999,1499.5,1509.5,1479.5,1508.7,111976,366038
08/06/1999,1500.5,1510.5,1485.7,1494.5,94113,363255
08/09/1999,1496.5,1500.3,1488.1,1491,74080,365642
08/10/1999,1489.5,1492,1459.5,1478,131413,366465
08/11/1999,1483.5,1495,1476.1,1491.5,97098,365391
08/12/1999,1494.3,1507,1490,1492.2,97020,365889
08/13/1999,1502.5,1520.9,1502.5,1520.4,87228,368359
08/16/1999,1520.4,1527,1512.7,1526.9,65882,367349
08/17/1999,1532.5,1537,1520.7,1534.5,90460,364847
08/18/1999,1532,1532.5,1521.5,1522.1,78670,362777
08/19/1999,1512,1520.5,1506,1514.5,102908,360247
08/20/1999,1519,1530,1515.2,1527.7,65735,359672
08/23/1999,1535,1554,1534.3,1553.7,78978,360217
08/24/1999,1548.5,1566,1542.5,1558,92741,356045
08/25/1999,1561.5,1574.9,1549.6,1570.5,95694,350051
08/26/1999,1570.5,1571.4,1553,1555.5,81800,347468
08/27/1999,1557.5,1557.5,1538.1,1539.2,91615,342051
08/30/1999,1541,1541.8,1511.5,1513.5,100322,333596
08/31/1999,1518,1524,1496,1507.3,145566,325138
09/01/1999,1514.5,1522.5,1509,1521.5,109439,311106
09/02/1999,1504.9,1511.9,1493.5,1507.7,116034,299446
09/03/1999,1531.5,1550.5,1531.5,1550,106528,296987
09/07/1999,1547.5,1551.3,1538.3,1540.3,87400,280977
09/08/1999,1531,1544.7,1525,1533.4,160173,246127
09/09/1999,1532,1536.5,1522.5,1532.5,84605,205687
09/10/1999,1547.9,1547.9,1533.4,1541.5,133346,234642
09/13/1999,1533.9,1538.2,1529.2,1534.2,145088,313154
09/14/1999,1528.9,1528.9,1517.7,1517.7,140928,313154
09/15/1999,1522.4,1522.4,1502.4,1504.3,157837,338349
09/16/1999,1508.8,1509.9,1485.1,1505.5,153284,349580
09/17/1999,1514.9,1524.9,1508.7,1523.4,88538,349363
09/20/1999,1526.4,1526.4,1516.9,1520.6,43850,347911
09/21/1999,1510.4,1510.4,1487.4,1493.9,104859,351841
09/22/1999,1497.4,1502.7,1482.1,1493,112141,351747
09/23/1999,1500.4,1501.4,1460.9,1463.4,114788,353707
09/24/1999,1459.4,1466.3,1447.4,1460.4,120677,354331
09/27/1999,1470.9,1480.4,1466.9,1468.1,97608,353862
09/28/1999,1462.9,1470.9,1438.9,1466.2,130402,357946
09/29/1999,1464.9,1473.9,1450.5,1451.8,107922,356320
09/30/1999,1457.4,1475.9,1452.1,1470.1,100845,359468
10/01/1999,1459.4,1467.4,1448.4,1465.4,102248,359193
10/04/1999,1471,1490.9,1470.4,1490.4,84096,360609
10/05/1999,1489.9,1500.9,1468.9,1487.6,105313,363049
10/06/1999,1487.9,1509.1,1487.9,1506.6,96441,362975
10/07/1999,1510.4,1511.2,1496.2,1500.9,86243,361496
10/08/1999,1505.9,1519.9,1493.4,1517.9,97676,364559
10/11/1999,1516.4,1522.6,1514.9,1518.9,42451,358703
10/12/1999,1514.9,1514.9,1493.2,1497.9,86615,358453
10/13/1999,1488.9,1492.9,1460.9,1461.4,121147,361822
10/14/1999,1465.4,1471.9,1452.1,1461.9,128891,365294
10/15/1999,1436.9,1446.9,1424.9,1429.2,135342,370300
10/18/1999,1427.9,1438.4,1413.4,1437.6,123632,372361
10/19/1999,1448.9,1460.9,1438.4,1446.4,124180,368106
10/20/1999,1453.9,1471.7,1449.6,1464.4,97420,365788
10/21/1999,1451.4,1468.4,1444.4,1467.9,101742,366632
10/22/1999,1474.9,1489.9,1473.9,1479.4,80126,371606
10/25/1999,1471.9,1482.4,1465.9,1472.8,80669,370323
10/26/1999,1478.9,1484.3,1456.9,1457.4,82773,369115
10/27/1999,1460.9,1479.9,1459.4,1477.4,102185,367972
10/28/1999,1498.9,1525.9,1498.9,1522.1,139090,373310
10/29/1999,1532.9,1553.9,1532.9,1548.1,119759,377402
11/01/1999,1543.4,1547.1,1533.9,1534.4,74277,373707
11/02/1999,1536.4,1549.9,1523.9,1524.4,90653,373079
11/03/1999,1536.9,1539.9,1527.4,1532.4,81474,370819
11/04/1999,1543.9,1550.4,1534.4,1540.4,82398,366608
11/05/1999,1560.9,1566.9,1544.4,1556.5,86375,368402
11/08/1999,1544.4,1559.8,1542.9,1555.1,71434,367601
11/09/1999,1561.9,1561.9,1538.9,1543.9,84946,366314
11/10/1999,1535.4,1558.3,1535.4,1551.9,89866,368181
11/11/1999,1553.9,1560.1,1549.9,1559.8,50741,370014
11/12/1999,1568.5,1575.2,1545.9,1573.5,86233,370851
11/15/1999,1572.9,1576.9,1569,1574.9,54881,369605
11/16/1999,1579.9,1604.9,1574.9,1602.9,101483,370901
11/17/1999,1594.9,1601.6,1587.9,1589.9,87852,371295
11/18/1999,1595.9,1603.9,1590.1,1600.5,81907,370959
11/19/1999,1596.9,1602.9,1593.9,1599.4,58412,367351
11/22/1999,1595.9,1602.6,1588.4,1599.1,65326,369089
11/23/1999,1598.9,1600.9,1577.4,1583.9,83807,365434
11/24/1999,1580.9,1596.1,1574,1593.4,58139,365809
11/26/1999,1596,1600.7,1585.4,1586.5,26218,366191
11/29/1999,1584.9,1591.4,1576.9,1582.3,86117,361523
11/30/1999,1579.9,1586.4,1561.9,1563.4,105909,352763
12/01/1999,1560.9,1576.4,1560.9,1574.4,111852,344433
12/02/1999,1573.9,1584.4,1573.9,1584.1,71390,329172
12/03/1999,1600.9,1623.9,1600.9,1610.4,123378,320697
12/06/1999,1607.6,1607.7,1593.2,1597.4,90287,309453
12/07/1999,1600.9,1602.2,1582.9,1587.7,115168,288991
12/08/1999,1582.9,1589.7,1575.9,1577.3,107811,258740
12/09/1999,1586.9,1589.9,1562.9,1582.3,84320,219262
12/10/1999,1594.7,1596.2,1577.7,1587.7,117184,235606
12/13/1999,1584.2,1595.4,1582.2,1589.2,105754,269154
12/14/1999,1584.2,1592.7,1574.7,1578,128111,302490
12/15/1999,1571.7,1590.2,1568.7,1581.4,136694,331262
12/16/1999,1587.2,1594.2,1579.7,1589.9,114327,354453
12/17/1999,1599.7,1604.2,1591.7,1597.2,71251,357896
12/20/1999,1598.2,1601.5,1581.9,1587.7,46800,359345
12/21/1999,1583.7,1609.2,1583.3,1607.2,68463,359181
12/22/1999,1607.4,1610.7,1598.7,1610.2,44131,358272
12/23/1999,1618.2,1633.5,1616.7,1633.1,38301,360123
12/27/1999,1633.7,1634.7,1622.2,1630.5,39328,360440
12/28/1999,1628.2,1634.2,1623.7,1631.4,32551,361059
12/29/1999,1631.4,1636.2,1629.2,1634.9,27822,359412
12/30/1999,1639.2,1642.2,1629.2,1633.5,34897,356791
12/31/1999,1635.2,1641.4,1630.7,1636.9,20803,356864
01/03/2000,1647.2,1649.2,1604.7,1619.5,95738,357136
01/04/2000,1602.7,1606.7,1562.2,1564.5,111838,357783
01/05/2000,1560.7,1580.4,1539.7,1566.2,126569,358114
01/06/2000,1557.8,1578.5,1553.7,1556.7,97293,354417
01/07/2000,1565.7,1613.7,1564.7,1613.2,96517,354368
01/10/2000,1626.7,1632.5,1615.2,1627.7,83637,354438
01/11/2000,1619.2,1624.1,1599.2,1607,91339,358466
01/12/2000,1607.2,1609.2,1591.7,1594.7,96857,359249
01/13/2000,1605.2,1619.7,1596.2,1611.2,85491,357042
01/14/2000,1629.7,1637.2,1622.7,1630.7,88070,354678
01/18/2000,1618.7,1629,1614.7,1622.2,92667,354176
01/19/2000,1612.7,1625.9,1611.7,1625.2,78654,354225
01/20/2000,1629.7,1630.9,1600.7,1609.7,96794,351915
01/21/2000,1615.2,1616,1601.7,1606.4,73972,351696
01/24/2000,1617.7,1619.2,1556.4,1564.5,99553,355187
01/25/2000,1569.2,1577.7,1550.7,1571.3,108793,355585
01/26/2000,1570.7,1575.2,1560.9,1568.1,75992,352240
01/27/2000,1577.2,1580.9,1540.7,1562.5,95509,354922
01/28/2000,1549.7,1559.7,1514.7,1519.2,107309,357344
01/31/2000,1518.7,1555.1,1509.7,1553.7,102767,357874
02/01/2000,1550.7,1573.7,1543.7,1569.5,94884,355332
02/02/2000,1568.7,1581.2,1561.7,1568.2,85685,350235
02/03/2000,1577.2,1591.2,1557.7,1589.1,98906,351040
02/04/2000,1592.2,1597,1580.2,1584.2,75690,349601
02/07/2000,1584.7,1585.7,1572.5,1580,61593,352288
02/08/2000,1592.8,1602.5,1592.8,1598.9,70618,350246
02/09/2000,1600.7,1600.7,1569.7,1571,91065,350091
02/10/2000,1574.7,1582.2,1564.9,1571.9,82983,348788
02/11/2000,1573.7,1574.7,1537.7,1549.5,81798,348684
02/14/2000,1552.2,1553.7,1539.5,1551.7,78509,350374
02/15/2000,1548.5,1567.2,1533.7,1562.7,96757,353514
02/16/2000,1556.7,1563.2,1543.7,1545.5,75441,353519
02/17/2000,1555.7,1557.7,1536.7,1538.2,89504,354806
02/18/2000,1540.2,1542.2,1501.7,1506,102844,357752
02/22/2000,1507.7,1516.7,1489.3,1501.7,117192,361289
02/23/2000,1508.2,1527.2,1497.7,1517.9,90535,354800
02/24/2000,1516.2,1521.7,1484.7,1508,119828,352678
02/25/2000,1506.7,1519.2,1484.9,1490.8,101342,348812
02/28/2000,1490.2,1518.2,1479.7,1500.2,111755,345520
02/29/2000,1506.7,1525.7,1506.7,1524.7,114766,333925
03/01/2000,1526.2,1539.5,1523.9,1537.7,95665,325451
03/02/2000,1535.2,1542.7,1525.2,1537.6,87156,313999
03/03/2000,1553.7,1567.1,1548.7,1563.4,96330,309021
03/06/2000,1561.7,1563.4,1538.9,1547.7,110348,285858
03/07/2000,1551.2,1552.7,1503.7,1504.5,163876,266089
03/08/2000,1500.7,1528.2,1500.7,1518.9,157108,218041
03/09/2000,1519.7,1557.7,1511.7,1556.9,81436,174012
03/10/2000,1553,1568.5,1546.5,1552.3,119658,264735
03/13/2000,1517.3,1552.5,1517.3,1536,142612,299891
03/14/2000,1543.5,1548.5,1511.5,1514.5,135372,327892
03/15/2000,1520.5,1552,1509.5,1547.7,137558,346118
03/16/2000,1560.5,1615.5,1557.5,1612.5,157160,355743
03/17/2000,1606.5,1632,1604.5,1623.5,99122,360660
03/20/2000,1621.5,1625.4,1601,1612.6,70389,357988
03/21/2000,1608.5,1648.8,1598,1642,92743,356772
03/22/2000,1645.5,1660,1640,1652,70143,355925
03/23/2000,1647,1687,1644.7,1678.5,78646,358307
03/24/2000,1677.5,1708.5,1669.5,1689.9,91250,360699
03/27/2000,1685.5,1688.8,1671,1673,57702,357608
03/28/2000,1669.5,1682,1657.5,1664.7,70881,355972
03/29/2000,1667.5,1675.5,1649.5,1665,77732,359306
03/30/2000,1650,1669.5,1627.5,1638.8,81001,361688
03/31/2000,1645.5,1673,1635.5,1649.8,89092,363796
04/03/2000,1647.5,1663.5,1637,1662.7,86309,363172
04/04/2000,1666.5,1677.5,1565.5,1654,140881,366671
04/05/2000,1632.5,1656,1627,1640,94692,363077
04/06/2000,1647,1664,1638,1651,69352,364152
04/07/2000,1663,1670,1653,1663.5,56509,363642
04/10/2000,1665.5,1678.2,1652,1656,66227,365012
04/11/2000,1646.5,1663.5,1632.5,1653.5,84983,368827
04/12/2000,1653.5,1657.2,1609.5,1611.2,86350,368695
04/13/2000,1621.5,1627,1586.5,1590.5,91866,368503
04/14/2000,1570.5,1572.5,1482.5,1502,139573,378634
04/17/2000,1502.5,1549.5,1493.5,1547.2,132853,376396
04/18/2000,1547,1588.5,1543.1,1587.2,107351,372206
04/19/2000,1589,1594,1570,1574.8,82121,369729
04/20/2000,1575.5,1582,1567,1581.7,47757,369958
04/24/2000,1562,1575.5,1551.5,1571.5,71188,372507
04/25/2000,1585.5,1624.5,1585.5,1623.7,78239,374890
04/26/2000,1623.7,1629.5,1601.5,1610,66077,372779
04/27/2000,1575,1615,1575,1601.8,85673,374466
04/28/2000,1620.5,1620.5,1592.6,1594.5,57619,371544
05/01/2000,1602.5,1626.5,1602.5,1611.4,65064,370904
05/02/2000,1600.5,1612.5,1583.5,1585,67923,369168
05/03/2000,1581.5,1581.5,1539,1557,85182,370376
05/04/2000,1560.5,1563,1547.5,1557.7,66050,368349
05/05/2000,1542.5,1580.5,1542.5,1573.5,65955,368012
05/08/2000,1564.5,1573.5,1559,1564.5,53430,367621
05/09/2000,1573.5,1574,1543.8,1554.3,73791,365982
05/10/2000,1544.5,1548,1517,1522.3,89360,367887
05/11/2000,1540,1553.5,1530.5,1549.5,69782,369249
05/12/2000,1554.5,1573.5,1552.5,1565.2,62324,368683
05/15/2000,1564.5,1594,1558.5,1591.5,57055,368100
05/16/2000,1603.5,1613.5,1592,1606.2,77908,365936
05/17/2000,1593.5,1598,1582.5,1591.2,67843,365262
05/18/2000,1590.5,1599.8,1576,1576.5,64402,367007
05/19/2000,1564,1568.5,1541.5,1549.5,70760,367365
05/22/2000,1551.5,1551.5,1507,1538.3,81447,367633
05/23/2000,1537.5,1544,1513.5,1517.1,79552,367961
05/24/2000,1518.5,1542.4,1500,1536.2,114122,371171
05/25/2000,1540.5,1552.5,1512,1523.5,83007,369405
05/26/2000,1523.5,1531,1508,1515.8,55121,366805
05/30/2000,1530,1559.5,1528.5,1558.7,75754,360116
05/31/2000,1556.5,1573.5,1554.5,1556.7,80696,355595
06/01/2000,1569.5,1588,1563,1586,83114,345865
06/02/2000,1621.5,1624,1608.5,1610.5,86012,341147
06/05/2000,1608,1615,1602.5,1605,84640,325466
06/06/2000,1600.5,1610,1592,1597.5,87911,305578
06/07/2000,1597,1612,1592,1606.5,105193,285257
06/08/2000,1609,1609.5,1592.5,1601.1,78921,234503
06/09/2000,1608.6,1609.9,1589.6,1596.6,99786,224345
06/12/2000,1599.6,1599.6,1580.6,1581.1,109459,269350
06/13/2000,1580.6,1608.1,1578.1,1606.6,134038,313811
06/14/2000,1611.1,1619.1,1602.3,1610.1,109610,344985
06/15/2000,1610.6,1618.1,1598.6,1609.6,92566,363108
06/16/2000,1612.2,1615.1,1593.1,1600.1,54038,365955
06/19/2000,1597.6,1624.5,1595.1,1616.6,53379,369559
06/20/2000,1616.1,1621.1,1602.6,1611.1,55784,365421
06/21/2000,1603.1,1615.6,1600.6,1610.7,48492,366898
06/22/2000,1607.6,1607.6,1580.6,1588.4,60287,368401
06/23/2000,1588.4,1590.9,1569.6,1575.6,48620,368213
06/26/2000,1581.6,1592.1,1578.7,1591.1,44784,365282
06/27/2000,1587.1,1596.1,1581.9,1583.1,44855,367779
06/28/2000,1586,1598.6,1582.6,1583.3,49837,367737
06/29/2000,1575.6,1586,1564.1,1570.1,65729,364855
06/30/2000,1567.1,1583.6,1567.1,1580.2,53775,364704
07/03/2000,1582.6,1603.1,1580.1,1602.6,22675,365652
07/05/2000,1592.6,1593.6,1570.6,1575.4,54499,364591
07/06/2000,1577.1,1590.6,1568.7,1585.8,57354,365961
07/07/2000,1590.1,1614.1,1588.6,1606.8,56557,367310
07/10/2000,1602.1,1614.8,1602.1,1603.6,43011,364898
07/11/2000,1600.1,1617.6,1598.4,1606.8,59714,366011
07/12/2000,1618.6,1626.6,1612.6,1617.8,48044,366643
07/13/2000,1622.6,1628.6,1617.6,1621.6,47422,368917
07/14/2000,1626.6,1637.6,1622.1,1636.1,44748,369308
07/17/2000,1633.2,1645.1,1631.6,1634.1,46970,367264
07/18/2000,1630.1,1631.1,1618.1,1623.6,56503,368376
07/19/2000,1618.6,1622.1,1605.6,1612.4,54747,370366
07/20/2000,1613.1,1629,1611.6,1628.3,59982,375736
07/21/2000,1619.1,1619.6,1601.1,1601.6,49859,375699
07/24/2000,1605.1,1611.1,1588.3,1593.5,53843,375334
07/25/2000,1596.6,1600.1,1589.6,1596.6,48226,377803
07/26/2000,1592.1,1593.1,1578.1,1581.1,71730,375860
07/27/2000,1577.1,1587.6,1568.1,1575.8,64479,377598
07/28/2000,1575.8,1579.6,1536.1,1544.1,70442,375470
07/31/2000,1549.1,1561.1,1541.9,1551,62190,376523
08/01/2000,1554.1,1566.6,1551.1,1559.6,58432,374653
08/02/2000,1559.1,1573.3,1555.1,1564.6,58007,376075
08/03/2000,1549.1,1577.1,1545.1,1573.6,65827,379646
08/04/2000,1579.6,1585.6,1573.1,1583.8,53438,378166
08/07/2000,1586.1,1602.6,1582.6,1598.3,41723,377278
08/08/2000,1594.1,1606.1,1593.3,1603.8,47953,374466
08/09/2000,1609.1,1610.1,1592.1,1593.1,51867,375371
08/10/2000,1594.1,1595.1,1580.1,1586.4,42623,376597
08/11/2000,1582.1,1596.6,1573.1,1590.6,51097,377978
08/14/2000,1592.1,1611.9,1588.1,1610.2,37736,375847
08/15/2000,1608.1,1613.1,1602.6,1606.9,45805,375270
08/16/2000,1607.1,1615.1,1594.6,1603.6,52551,374817
08/17/2000,1600.1,1619.1,1599.3,1615.7,55236,370809
08/18/2000,1617.1,1618.6,1607.1,1612.9,37527,368364
08/21/2000,1616.6,1621.6,1609.2,1618.9,38367,365019
08/22/2000,1619.1,1627.1,1615.1,1619.6,42336,363754
08/23/2000,1613.1,1625.6,1606.6,1622.3,60943,361974
08/24/2000,1622.1,1628.4,1618.6,1627.3,47260,354089
08/25/2000,1625.6,1629.2,1622.3,1625.7,38035,351005
08/28/2000,1623.6,1641.4,1623.1,1630.9,56720,347117
08/29/2000,1628.6,1631.1,1621.6,1630.4,65386,339605
08/30/2000,1624.1,1626.2,1615.2,1615.7,71946,322226
08/31/2000,1620.6,1641.6,1620.1,1633.3,90951,307803
09/01/2000,1643.1,1646.1,1631.1,1635.4,67773,294503
09/05/2000,1628.6,1632.1,1618.6,1624.4,101300,272951
09/06/2000,1623.6,1627.3,1605.1,1606.1,146523,221528
09/07/2000,1613.1,1619.6,1608.1,1618.5,75349,187624
09/08/2000,1612.2,1613.9,1603.2,1608.7,104289,285247
09/11/2000,1603.7,1621.2,1595.7,1603.7,117456,315074
09/12/2000,1605.2,1610.7,1592.7,1593.7,106962,340492
09/13/2000,1586.2,1600.2,1586.2,1597.2,100886,361660
09/14/2000,1605.1,1606.2,1588.7,1592.5,79377,373684
09/15/2000,1590.7,1592.1,1570.7,1573.2,55467,374694
09/18/2000,1576.2,1579.2,1551.7,1557,70666,376611
09/19/2000,1562.7,1572.5,1557,1568.2,70220,378503
09/20/2000,1568.2,1568.6,1540.2,1558.7,80896,376880
09/21/2000,1554.7,1563.7,1545.2,1559.2,64577,379134
09/22/2000,1528,1560.4,1527.7,1558.2,81714,384996
09/25/2000,1566.2,1567.2,1545.2,1550.7,60538,382195
09/26/2000,1550.7,1556.7,1532.2,1532.7,67850,385040
09/27/2000,1542.2,1545.7,1527.7,1536.7,69980,387404
09/28/2000,1535.7,1570.6,1534.7,1565.7,70407,390154
09/29/2000,1559.2,1562.7,1543.4,1543.4,66180,390944
10/02/2000,1550.2,1553.7,1537.2,1545.9,63082,392006
10/03/2000,1552.7,1563.2,1528.7,1531.2,74380,392954
10/04/2000,1531.7,1546.7,1522.7,1539.9,71726,396803
10/05/2000,1538.7,1551.7,1537.7,1545.7,62439,397373
10/06/2000,1544.2,1550.2,1501.7,1516.5,85643,399542
10/09/2000,1516.7,1516.7,1497.7,1506.2,47286,399991
10/10/2000,1505.7,1514.2,1479.7,1480.7,82745,402435
10/11/2000,1479.2,1488.2,1452.8,1468.5,112964,405652
10/12/2000,1474.7,1476.7,1429.2,1434.2,108483,410398
10/13/2000,1430.8,1477.1,1429.2,1475.2,92452,412643
10/16/2000,1476.7,1483.7,1468.2,1481.2,62191,410603
10/17/2000,1483.2,1485.2,1444.8,1449.5,77590,410409
10/18/2000,1427.7,1460.7,1414.5,1442.5,90142,411906
10/19/2000,1463.7,1493.2,1463.7,1490.8,72849,409280
10/20/2000,1485.2,1511.7,1484.2,1500.7,60769,407486
10/23/2000,1496.7,1509.5,1489.2,1506.9,55198,405295
10/24/2000,1505.7,1518.2,1488.7,1492.7,68821,407526
10/25/2000,1481.7,1492.7,1460.2,1463.7,78899,410578
10/26/2000,1468.7,1473.8,1438.3,1461,87263,410293
10/27/2000,1471.2,1491.7,1464.2,1490.7,65278,409513
10/30/2000,1478.2,1508.7,1478.2,1500.9,73699,416321
10/31/2000,1504.7,1534.7,1504.7,1529.9,73516,417296
11/01/2000,1520.2,1529,1509.2,1520.7,73516,417296
11/02/2000,1529.7,1534.2,1521.7,1524.7,59724,422246
11/03/2000,1528.7,1533.7,1520.2,1525.9,51355,423249
11/06/2000,1530.2,1538.7,1526.7,1536.2,37159,421421
11/07/2000,1529.7,1535.2,1521.7,1533.7,40361,418092
11/08/2000,1534.7,1534.7,1501.2,1503,60733,416506
11/09/2000,1495.7,1505.2,1468,1493,90129,419597
11/10/2000,1482.7,1488.7,1460.2,1462.2,71677,417795
11/13/2000,1447.8,1462.7,1424.7,1448.5,93323,422380
11/14/2000,1465.7,1489,1463.7,1484.2,77394,422833
11/15/2000,1480.7,1493.7,1471.2,1487.2,65858,422184
11/16/2000,1476,1492.7,1466.7,1469,65129,421900
11/17/2000,1468.7,1482.7,1449.8,1460.2,70731,422394
11/20/2000,1449.7,1454.7,1434.7,1436.7,64026,422668
11/21/2000,1440.7,1452.2,1426.7,1445.4,58714,419348
11/22/2000,1431.7,1439.2,1412.2,1412.7,75794,413110
11/24/2000,1427.7,1438.7,1426.7,1436.3,28519,414159
11/27/2000,1449.7,1456.7,1443.2,1448.5,77740,411567
11/28/2000,1443.2,1453.7,1427.2,1428.2,77740,411567
11/29/2000,1432.7,1446.7,1422.7,1425,92403,395634
11/30/2000,1411.7,1422.7,1386.7,1411.2,145755,375733
12/01/2000,1417.7,1427.7,1399.7,1410.2,93299,362822
12/04/2000,1407.3,1426.2,1403.2,1420.2,96101,359996
12/05/2000,1433.2,1471.7,1431.7,1463.9,135205,331888
12/06/2000,1461.7,1468.7,1437.7,1443.7,137839,284345
12/07/2000,1437.2,1444.7,1423.7,1426.4,88411,239471
12/08/2000,1453.9,1473.9,1419.9,1427.4,122189,308677
12/11/2000,1457.9,1482.4,1453.9,1472.9,109285,343443
12/12/2000,1465.9,1471.9,1460.9,1469.2,92613,381633
12/13/2000,1473.9,1477.9,1447.4,1447.7,116317,421228
12/14/2000,1443.9,1449.4,1425.9,1427.9,99451,443292
12/15/2000,1419.4,1419.4,1393.4,1395.9,77285,446755
12/18/2000,1410.9,1421.9,1405.3,1416.4,77285,446755
12/19/2000,1409.9,1436.4,1386.9,1387.9,76089,454211
12/20/2000,1369.9,1373.9,1346.4,1349.5,79475,458295
12/21/2000,1345.9,1373.9,1339.9,1357.9,78707,462292
12/22/2000,1370.4,1397.4,1370.4,1396.6,49108,460618
12/26/2000,1395.9,1407.7,1389.4,1406.8,32553,460410
12/27/2000,1400.9,1421.9,1397.9,1420.4,40558,465388
12/28/2000,1414.9,1424.4,1411.9,1423.1,33005,468544
12/29/2000,1421.9,1425.9,1395.9,1404.9,41400,468341
01/02/2001,1400.9,1404.7,1358.9,1369.7,82505,467704
01/03/2001,1365.9,1439.9,1358.9,1429.1,111212,471879
01/04/2001,1428.9,1434.9,1411.4,1418.2,96186,470744
01/05/2001,1417.4,1418.9,1373.9,1374.4,91359,474904
01/08/2001,1377.4,1380.4,1357.4,1379.4,76350,476537
01/09/2001,1385.9,1395.4,1375.4,1379.4,75022,475111
01/10/2001,1369.4,1398.8,1366.9,1396.9,82176,476222
01/11/2001,1390.9,1413.4,1390.9,1404.4,73109,465269
01/12/2001,1408.9,1414.9,1391.9,1400.2,71938,468147
01/16/2001,1399.9,1409.4,1393.9,1405.4,57190,465367
01/17/2001,1422.9,1427.9,1404.9,1411.6,75793,461036
01/18/2001,1413.9,1433.9,1407,1425.9,78152,460180
01/19/2001,1438.9,1439.4,1415.4,1418.4,72179,455142
01/22/2001,1417.4,1434.1,1412.9,1428.4,65624,459062
01/23/2001,1424.4,1442.9,1418.4,1435.9,66199,457836
01/24/2001,1436.9,1448.9,1435.9,1440.1,62834,455310
01/25/2001,1437.9,1446.9,1432.9,1434.4,56671,455234
01/26/2001,1428.9,1436.4,1420.4,1433.2,50960,453975
01/29/2001,1429.9,1439.9,1429.9,1439.9,45428,451393
01/30/2001,1441.9,1453.9,1433.9,1451.9,53112,449971
01/31/2001,1448.9,1459.9,1440.9,1442.8,67354,451164
02/01/2001,1441.9,1453.4,1436.4,1452.4,60827,452462
02/02/2001,1452.4,1453.6,1421.9,1423.2,64287,452638
02/05/2001,1423.9,1432.8,1421.1,1431.9,49133,451439
02/06/2001,1430.1,1439.9,1425.9,1426.2,49408,451101
02/07/2001,1420.9,1426.4,1409.9,1419.4,65552,453206
02/08/2001,1421,1421,1403.9,1404.9,66218,454578
02/09/2001,1404.9,1405.8,1384.9,1391.4,63919,452455
02/12/2001,1389.4,1408.4,1389.4,1403.4,61008,451638
02/13/2001,1406.4,1411.9,1391.9,1396,70224,453076
02/14/2001,1393.9,1395.4,1378.4,1389.7,75320,449210
02/15/2001,1396.9,1405.8,1395.4,1403,68514,440620
02/16/2001,1372.9,1382.4,1366.4,1375.4,82601,428594
02/20/2001,1378.9,1380.7,1351.9,1355.2,76150,426715
02/21/2001,1346.9,1357.1,1324.9,1326.4,95305,416906
02/22/2001,1330.4,1334.4,1299.9,1327.4,109801,410200
02/23/2001,1317.4,1323.4,1286.9,1317.4,120217,390707
02/26/2001,1323.4,1344.2,1313.9,1343.5,85677,380758
02/27/2001,1337.9,1346.9,1324.4,1334,93205,371368
02/28/2001,1337.65,1338.4,1300.9,1311.9,113645,359566
03/01/2001,1306.9,1313.9,1286.4,1313.4,117904,344907
03/02/2001,1293.4,1323.9,1290.9,1305.1,96327,332971
03/05/2001,1309.4,1314.4,1305.5,1313.6,69154,321780
03/06/2001,1328.4,1339.4,1323.4,1326.6,26406,214705
03/07/2001,1333.9,1336.2,1324.6,1334.8,42264,244805
03/08/2001,1332.4,1337.4,1327.9,1335.9,105721,295866
03/09/2001,1324.9,1324.9,1296.9,1300.5,130620,340706
03/12/2001,1288.4,1289.9,1242.9,1247.9,152516,386995
03/13/2001,1255.9,1268.3,1240.4,1265.9,144865,419981
03/14/2001,1233.9,1256.4,1221.9,1237.2,157663,455531
03/15/2001,1248.4,1250.9,1237.4,1241.1,100279,465768
03/16/2001,1235.9,1238.9,1214.9,1218.2,95684,464007
03/19/2001,1221.4,1241.9,1214.9,1236.9,62057,465156
03/20/2001,1241.4,1248.4,1207.4,1208.9,92299,463259
03/21/2001,1208.4,1217.9,1183.4,1188.4,102792,467595
03/22/2001,1183.9,1188.4,1144.9,1175.9,130178,465230
03/23/2001,1191.9,1211.4,1188.9,1209.9,91999,459675
03/26/2001,1223.4,1226.9,1212.7,1223.5,66031,459610
03/27/2001,1221.4,1250.9,1217.4,1246.4,86031,461864
03/28/2001,1230.4,1232.9,1212.4,1215.9,80967,459209
03/29/2001,1210.4,1217.9,1210.4,1217.9,79995,460025
03/30/2001,1220.9,1233.4,1208.4,1225.6,86924,460625
04/02/2001,1224.9,1235.4,1201.9,1206.7,80139,454997
04/03/2001,1201.9,1201.9,1165,1165,98460,451975
04/04/2001,1167.4,1182.4,1154.9,1168.9,85277,454264
04/05/2001,1193.4,1217.9,1188.9,1211.4,87627,458133
04/06/2001,1201.4,1204.9,1182.4,1196.6,92320,455783
04/09/2001,1201.2,1211.4,1190.4,1206.6,63461,457598
04/10/2001,1214.9,1238.9,1212.4,1228.4,78305,460258
04/11/2001,1249.9,1249.9,1222.9,1229.6,75876,455806
04/12/2001,1224.4,1249.6,1220.4,1248.7,71044,452729
04/16/2001,1244.4,1248.9,1229.9,1238.4,63650,451127
04/17/2001,1232.9,1257.4,1231,1251.9,73728,453535
04/18/2001,1272.4,1326.4,1267.4,1302.6,113457,464206
04/19/2001,1302.4,1318.9,1295.9,1315.1,76226,464832
04/20/2001,1310.4,1313.4,1296.4,1307.2,65134,460433
04/23/2001,1298.4,1298.9,1278.9,1282.4,67017,460644
04/24/2001,1286.4,1295.9,1270,1272.9,67138,455073
04/25/2001,1273.4,1295,1269.1,1288.4,71797,458036
04/26/2001,1294.9,1310.4,1293.4,1296.9,77036,454319
04/27/2001,1308.4,1315.9,1300.9,1314.9,55811,448154
04/30/2001,1321.9,1330.9,1304.9,1310.7,77147,445558
05/01/2001,1308.4,1329.4,1304.4,1328.9,77147,445558
05/02/2001,1332.4,1334.4,1317.9,1327.4,71514,437002
05/03/2001,1318.9,1318.9,1299.9,1310.7,72345,434272
05/04/2001,1293.4,1330.4,1291.4,1329.6,81809,426955
05/07/2001,1324.9,1330.4,1319.1,1319.9,52456,424394
05/08/2001,1325.9,1327.9,1312.6,1319.9,63546,417893
05/09/2001,1309.9,1321.7,1307,1314.1,71937,412052
05/10/2001,1327.9,1329.8,1313.9,1317.8,52944,411132
05/11/2001,1315.9,1320.2,1300.2,1308.2,53214,410546
05/14/2001,1308.9,1310.4,1300.4,1308.4,44261,413472
05/15/2001,1307.9,1317.8,1302.9,1313.9,60904,415568
05/16/2001,1312.9,1347.4,1298.4,1344.8,92601,417757
05/17/2001,1345.4,1355.6,1340.9,1347.9,86491,410568
05/18/2001,1348,1352.4,1339.9,1351.9,58072,404705
05/21/2001,1352.4,1373.4,1346.6,1370.9,68530,406241
05/22/2001,1371.4,1375.4,1365.4,1369.2,68634,402678
05/23/2001,1369,1369.8,1346.4,1346.9,81691,395816
05/24/2001,1346.9,1353.9,1339.4,1350.9,77288,389367
05/25/2001,1350.4,1350.9,1332.6,1335.4,59020,389367
05/28/2001,1351.4,1351.4,1335.4,1338.9,87,380993
05/29/2001,1336,1339.8,1323,1324.9,69803,377192
05/30/2001,1323.9,1324.4,1303.4,1306.4,86373,377192
05/31/2001,1307.4,1320.8,1305.9,1313.8,95084,357477
06/01/2001,1312.4,1323.4,1303.4,1321.4,87471,357477
06/04/2001,1320.4,1326.3,1313.5,1325.6,79823,343174
06/05/2001,1325.4,1344.9,1323.4,1340.9,92947,320351
06/06/2001,1338.9,1339.9,1325.9,1330.3,131709,302154
06/07/2001,1317.8,1335.6,1315.6,1332.9,135313,293746
06/08/2001,1322.6,1330.6,1312.6,1322.6,101779,330575
06/11/2001,1312.5,1320.9,1305.1,1312.1,100248,364339
06/12/2001,1302.2,1318.1,1291.3,1310.4,118463,401377
06/13/2001,1300.7,1316.6,1296.9,1298.9,102204,423214
06/14/2001,1289.3,1292.9,1268.1,1269.1,86751,450264
06/15/2001,1260.1,1277.1,1257.6,1272.1,69675,446767
06/18/2001,1260.1,1276.9,1260.1,1265.9,45006,446527
06/19/2001,1260.1,1281.6,1260.1,1270,73066,450219
06/20/2001,1262.6,1280.9,1262.6,1275.3,70598,456356
06/21/2001,1274.1,1295.4,1272.3,1289.1,63890,458971
06/22/2001,1288.8,1290.4,1274.6,1281.1,50526,456510
06/25/2001,1278.5,1286.1,1267.1,1269.6,59466,455862
06/26/2001,1269.1,1275.4,1251.7,1266.7,72886,458721
06/27/2001,1267.3,1273.6,1260.1,1265.1,72230,460167
06/28/2001,1265.6,1291,1259.6,1273.1,77301,466801
06/29/2001,1274.3,1291.6,1274.1,1277.6,73262,466953
07/02/2001,1279.1,1294.1,1275.4,1292,66485,469942
07/03/2001,1292.3,1293.1,1282.1,1291.7,34398,468241
07/05/2001,1291.1,1291.1,1267.7,1268.4,54335,468805
07/06/2001,1268.4,1269.7,1239.1,1239.9,67469,466750
07/09/2001,1240.7,1255.3,1234.9,1246.3,69146,463113
07/10/2001,1248.5,1256.6,1232.1,1232.6,70856,458846
07/11/2001,1233.6,1238.1,1220.1,1231.4,73293,460201
07/12/2001,1233.3,1263.6,1232.3,1260.3,77231,459330
07/13/2001,1260.3,1272,1255.4,1271.3,60253,459817
07/16/2001,1270.7,1271.4,1251.6,1256.6,67829,460524
07/17/2001,1256.7,1268.6,1247.6,1266.6,69979,465018
07/18/2001,1264.6,1267,1249.2,1258.4,76983,461632
07/19/2001,1256.3,1277.5,1254,1269,74015,465122
07/20/2001,1263,1267.1,1257.6,1261.1,58302,463091
07/23/2001,1261.1,1269.9,1237.6,1238.1,64977,461248
07/24/2001,1240,1242.7,1214.8,1224.4,77906,459614
07/25/2001,1225.1,1241.9,1221.8,1237.6,69486,457440
07/26/2001,1238.6,1255.6,1232.2,1251.6,69234,464357
07/27/2001,1251.6,1260.3,1246.3,1255.8,58598,463420
07/30/2001,1255.9,1260.4,1249.1,1255.8,57082,462067
07/31/2001,1256.2,1273.6,1255.1,1261.4,61962,462423
08/01/2001,1259.6,1273.6,1256.6,1267.5,67238,459318
08/02/2001,1266.7,1280.3,1265.1,1272.1,63388,459841
08/03/2001,1272.2,1274.1,1255.1,1266.1,46570,457403
08/06/2001,1266.1,1267.1,1246.8,1249.1,46008,454070
08/07/2001,1250,1258.1,1244.6,1253.8,51552,452274
08/08/2001,1256.4,1257.6,1229.9,1231.6,72894,448083
08/09/2001,1232.1,1235.1,1224.1,1233.9,64946,447704
08/10/2001,1234.1,1243.6,1217.6,1237.3,65430,447970
08/13/2001,1238.9,1243.5,1233.6,1238.6,45016,446340
08/14/2001,1239.2,1248.6,1233.3,1238.4,52612,445472
08/15/2001,1238.7,1241.3,1225.6,1226.9,59529,444208
08/16/2001,1227.4,1231.6,1214.1,1230.9,71483,442760
08/17/2001,1231.2,1231.2,1204.5,1211.6,64194,439521
08/20/2001,1210.7,1223.4,1207.1,1221.8,50116,442434
08/21/2001,1222.8,1229.4,1202.1,1202.4,136766,437808
08/22/2001,1210.1,1217.6,1201.7,1213.3,73729,433935
08/23/2001,1215.3,1218.9,1208.1,1209.6,63149,427121
08/24/2001,1211.1,1235.1,1211.1,1233.6,72472,426107
08/27/2001,1233.6,1238.1,1225.6,1226.6,46628,419513
08/28/2001,1226.6,1228.6,1209.1,1209.7,79098,419513
08/29/2001,1209.1,1214.7,1194.6,1198.5,81903,396794
08/30/2001,1199,1202.1,1171.6,1175.4,100400,386484
08/31/2001,1175.6,1190.1,1173.2,1181.2,76106,381741
09/04/2001,1182.1,1204.1,1174.4,1177.1,111657,380483
09/05/2001,1177.1,1184.1,1161.6,1179.6,117170,370844
09/06/2001,1179.6,1183,1149.1,1149.6,213261,362306
09/07/2001,1142.3,1154.5,1128.5,1129.4,122872,347712
09/10/2001,1120.1,1144.8,1119.6,1141.8,112576,335746
09/17/2001,1083.4,1105,1062,1085.1,124482,314111
09/18/2001,1085,1093.8,1074.5,1081.5,222981,422226
09/19/2001,1082.5,1085.3,1026,1058.8,210248,476029
09/20/2001,1042,1051,1025.5,1026.3,162589,489858
09/21/2001,982,1031,981,1015,141151,496167
09/24/2001,1039,1054.3,1033.5,1049.5,99365,497610
09/25/2001,1051,1063,1042.1,1060.2,99043,503114
09/26/2001,1060.2,1067,1046.5,1056.5,71316,502664
09/27/2001,1055.8,1065,1042,1064.5,72011,509255
09/28/2001,1064.8,1087,1063.7,1085.7,96806,510538
10/01/2001,1086.6,1086.6,1070.8,1085.3,65213,512131
10/02/2001,1084.1,1098,1076.2,1097.5,75415,510179
10/03/2001,1096.5,1120.8,1083.2,1116.4,94633,509173
10/04/2001,1115,1129.3,1110,1116.5,92753,508635
10/05/2001,1116,1123.9,1097.5,1113.8,82521,512243
10/08/2001,1109,1114.5,1097.5,1107.3,58641,513981
10/09/2001,1106.5,1113.6,1098,1101.5,64862,512594
10/10/2001,1102.1,1127,1097,1125.2,77817,516421
10/11/2001,1125.8,1144.5,1122.7,1141.8,89213,520141
10/12/2001,1144.9,1147.9,1114,1136,86142,520807
10/15/2001,1134.3,1135.5,1122.5,1134.4,60255,519573
10/16/2001,1134,1147,1130.8,1141.5,66808,520330
10/17/2001,1139.8,1156.5,1117.5,1118,95678,520436
10/18/2001,1117.4,1122.8,1107.7,1115.1,75256,518023
10/19/2001,1116,1120,1100.6,1114.5,68782,516307
10/22/2001,1114.2,1136.5,1110,1135.5,60386,516384
10/23/2001,1134.8,1143.5,1125,1130.2,70784,517255
10/24/2001,1129,1141.5,1122.5,1127,66194,515685
10/25/2001,1127.8,1146.5,1108,1144.7,85091,517644
10/26/2001,1144.1,1154.5,1137,1144,59913,514026
10/29/2001,1145,1145.5,1114.5,1115,71041,511295
10/30/2001,1116.3,1116.6,1095.5,1101.2,83303,509011
10/31/2001,1101,1118.5,1097,1102.7,86027,504473
11/01/2001,1099.1,1129.3,1095.2,1124,96243,505347
11/02/2001,1124.2,1133,1117.3,1131.5,66413,507352
11/05/2001,1131.1,1150.2,1130,1145.7,60934,509811
11/06/2001,1148,1163.5,1138,1163,73147,511357
11/07/2001,1162.5,1170,1150.7,1161.5,77184,511322
11/08/2001,1160.5,1179.5,1158,1165.4,91483,513884
11/09/2001,1164.7,1168.5,1153,1165.5,65417,506163
11/13/2001,1158.9,1184,1157.5,1183.7,70747,503983
11/14/2001,1183.4,1194.1,1175.8,1185.5,67615,505137
11/15/2001,1184,1193.9,1177.5,1187.2,78646,497956
11/16/2001,1187.9,1193.5,1172.5,1182,71501,488923
11/19/2001,1182.5,1196.5,1182.5,1196.1,64205,486157
11/20/2001,1196.3,1197.2,1184.5,1186.3,64504,476077
11/21/2001,1185.5,1190.8,1173.1,1179,46554,473418
11/23/2001,1179.4,1195.5,1173.6,1195,23206,473385
11/26/2001,1194.3,1200.8,1188.5,1197.2,62739,464524
11/27/2001,1197.5,1206.8,1182.7,1192.5,111946,441362
11/28/2001,1192,1193,1170.2,1171.3,82491,426929
11/29/2001,1171.7,1187,1167,1186.5,86817,411751
11/30/2001,1186.3,1186.5,1177,1182,79342,393843
12/03/2001,1180.7,1180.7,1167,1171.5,75108,386306
12/04/2001,1171.2,1190,1169.8,1189.7,83467,377792
12/05/2001,1189.6,1217,1187.5,1210.7,88886,366307
12/06/2001,1210.3,1216.5,1206,1210.5,76142,360054
12/07/2001,1211.1,1212.5,1194.5,1202.4,78603,345861
12/10/2001,1202.5,1204.3,1180.5,1181.3,81178,330640
12/11/2001,1181.3,1194,1175.5,1178.5,89762,313699
12/12/2001,1178.5,1185.9,1168,1180,181632,279717
12/13/2001,1179,1179.2,1156.8,1157.7,128461,330010
12/14/2001,1158.7,1170.9,1155.7,1167.3,108882,363259
12/17/2001,1166.8,1179.9,1162.5,1178.7,110287,396068
12/18/2001,1178.4,1188.2,1176,1186.4,122986,433139
12/19/2001,1185.7,1195.2,1176.2,1193.9,105599,462622
12/20/2001,1193.5,1194.2,1181.7,1183,88960,479657
12/21/2001,1182.6,1190.2,1180.6,1189.3,48795,481247
12/24/2001,1188.2,1189.9,1184.4,1187.9,11229,479884
12/26/2001,1188.9,1201.7,1183.2,1193.7,26344,482307
12/27/2001,1192.9,1200.5,1191.1,1200.2,29551,482048
12/28/2001,1199.5,1206.7,1198.7,1200,34082,479906
12/31/2001,1200.2,1203.2,1181.7,1189.9,46597,474501
01/02/2002,1184.2,1196.7,1177.2,1194.7,67889,472303
01/03/2002,1194.7,1208.6,1191.3,1207.1,59804,472023
01/04/2002,1207.7,1219,1204.4,1216,67785,474345
01/07/2002,1214.9,1219.2,1204.8,1207.5,63104,469433
01/08/2002,1207,1211,1198.8,1204,56567,469589
01/09/2002,1203.5,1216.5,1192.2,1195.2,70548,467170
01/10/2002,1194.5,1202.2,1192.2,1199.8,56811,467284
01/11/2002,1199.8,1204.4,1185.7,1188.5,70112,463428
01/14/2002,1187.8,1188.7,1178.2,1181,65080,465980
01/15/2002,1181,1190.7,1177.7,1189.7,74029,471080
01/16/2002,1185.2,1186,1165.4,1166.7,79683,472604
01/17/2002,1167.2,1180.7,1167.2,1174.9,70486,469108
01/18/2002,1172.7,1176.7,1165.2,1169.8,58922,467936
01/22/2002,1170.2,1177.7,1158.5,1162,59067,471606
01/23/2002,1162.9,1173.4,1158.2,1169.7,71668,471158
01/24/2002,1170,1180.2,1169.5,1174,58401,472103
01/25/2002,1173.5,1179.4,1168.4,1174,50447,471294
01/28/2002,1173.2,1179.5,1166.8,1176.2,49774,472358
01/29/2002,1176.8,1178.8,1138.4,1141.2,86964,476089
01/30/2002,1141.4,1156.7,1122.2,1156.2,99975,476477
01/31/2002,1156.2,1171.1,1153.9,1171.1,74201,475782
02/01/2002,1169.5,1173.1,1159.2,1164.1,64249,474811
02/04/2002,1164.2,1164.4,1131.7,1136,73806,476833
02/05/2002,1136.4,1142.2,1122.7,1129.7,85808,477471
02/06/2002,1130.1,1134.2,1117.7,1124,81780,477969
02/07/2002,1127.2,1135.3,1117.2,1117.7,79661,478103
02/08/2002,1116.7,1139.2,1116.2,1137.2,79678,477399
02/11/2002,1137.3,1153.2,1135,1150.9,61831,472467
02/12/2002,1151.2,1153.6,1143.2,1148.2,59841,471769
02/13/2002,1147.6,1162.2,1146,1159.4,71754,467597
02/14/2002,1160.1,1166.2,1152.9,1157.5,62932,463650
02/15/2002,1157,1158.7,1143.7,1145.5,72305,464414
02/19/2002,1124.7,1139.2,1122.7,1124.4,166089,460265
02/20/2002,1126.7,1142.2,1114.5,1141.7,94948,456241
02/21/2002,1141.1,1142.7,1119.2,1119.7,95844,447133
02/22/2002,1120,1135.7,1114.8,1132.4,95280,436368
02/25/2002,1133.2,1154.2,1127.4,1150.3,82517,431178
02/26/2002,1150.1,1156.2,1141.2,1148.6,88158,423270
02/27/2002,1148.8,1164.2,1142.2,1152.1,98533,413148
02/28/2002,1152.9,1163.2,1146.2,1147.6,95241,397540
03/01/2002,1147.1,1174.2,1146.7,1173.2,93118,392845
03/04/2002,1171.7,1195.6,1170.7,1192.4,98317,381891
03/05/2002,1193.3,1199.2,1185.2,1189.8,139478,171082
03/06/2002,1188.9,1209.2,1186.8,1205.7,48959,202750
03/07/2002,1199,1209,1191,1200,282464,266639
03/08/2002,1209,1214.2,1200.3,1204.6,140192,326774
03/11/2002,1204,1214.2,1199.7,1207,130322,390285
03/12/2002,1207,1208,1194.8,1207.5,126799,433229
03/13/2002,1207.3,1211.9,1191.5,1195.3,108469,468214
03/14/2002,1195.4,1199,1191.2,1193.6,70069,476553
03/15/2002,1194.1,1207.5,1192.5,1204.8,55461,479969
03/18/2002,1204,1213.5,1199.2,1205.2,55771,478463
03/19/2002,1205.2,1215,1204.8,1212.2,51039,476474
03/20/2002,1212.1,1213.2,1189.7,1190.3,53553,475327
03/21/2002,1190.4,1196,1179.5,1190.7,60639,475007
03/22/2002,1190.9,1197,1185,1187.6,44518,473427
03/25/2002,1187,1191.1,1171,1173.8,46117,473529
03/26/2002,1173.6,1187.4,1172,1180.1,65523,475802
03/27/2002,1180.2,1187.5,1175,1183,51603,475790
03/28/2002,1182.5,1194.8,1181.3,1187.2,52013,473688
04/01/2002,1184.3,1187.9,1172.2,1182.5,50680,472966
04/02/2002,1182.8,1183,1175.1,1176.1,54032,473248
04/03/2002,1175.2,1179,1158.8,1168.3,65622,476233
04/04/2002,1167.6,1170.7,1159.2,1163.7,62085,478357
04/05/2002,1165.6,1173,1158.6,1163.4,52989,479850
04/08/2002,1164,1166.8,1149,1165.5,62716,482515
04/09/2002,1167.2,1169.4,1155.5,1158.4,58775,481233
04/10/2002,1158.6,1171.5,1157,1170,76037,482863
04/11/2002,1170.2,1170.9,1141.2,1141.9,83435,478300
04/12/2002,1141.7,1152.5,1141.3,1150,62550,475826
04/15/2002,1150.5,1154.7,1138.3,1142.3,56904,476930
04/16/2002,1141.8,1169,1141.7,1167.7,70537,473629
04/17/2002,1170.1,1173.7,1162,1165.9,65755,475208
04/18/2002,1164.9,1170.6,1147,1161,81882,475225
04/19/2002,1157.8,1168.5,1154.5,1164.7,48056,470446
04/22/2002,1165.3,1166,1144.1,1146.3,53915,470209
04/23/2002,1147.3,1151.3,1137.4,1141.3,60930,471137
04/24/2002,1140.8,1147.5,1129.5,1129.8,62786,470592
04/25/2002,1130.8,1133,1121.4,1130.5,76250,472728
04/26/2002,1131,1135.2,1108.3,1110,66310,476201
04/29/2002,1110.5,1117.8,1101.7,1102.9,63607,477381
04/30/2002,1103.5,1121.3,1101.5,1115.2,82298,474217
05/01/2002,1114.5,1127,1103,1126.4,75805,474950
05/02/2002,1126.6,1129.8,1117.3,1122.6,61983,476289
05/03/2002,1122.6,1126,1107,1111,62657,474779
05/06/2002,1112,1114.3,1088.1,1089.8,54105,472592
05/07/2002,1089.9,1097,1083.8,1085.4,64345,474447
05/08/2002,1089.8,1127.9,1089.4,1124.5,79467,473011
05/09/2002,1124,1127.8,1110.2,1112,60650,472167
05/10/2002,1111.9,1117.5,1090.5,1092.1,64179,472886
05/13/2002,1091.9,1113.8,1091.4,1113.5,59668,472859
05/14/2002,1113.6,1137.8,1112.5,1136.5,152476,473671
05/15/2002,1136.9,1143.2,1127,1132.5,78200,473671
05/16/2002,1131,1138.8,1127.5,1137.1,58504,473542
05/17/2002,1137.5,1147.1,1135.1,1143.2,62465,474165
05/20/2002,1142.3,1144.7,1129,1131.5,54378,472080
05/21/2002,1131.4,1138.5,1117.2,1121.1,69792,466750
05/22/2002,1121,1124.8,1113.7,1123.1,60856,465540
05/23/2002,1123,1137,1118.5,1135,60390,467857
05/24/2002,1135.7,1135.7,1120,1120.4,54696,467045
05/28/2002,1120.9,1128,1108.1,1114.6,67213,461432
05/29/2002,1114.5,1115.5,1104.7,1105.8,67658,455790
05/30/2002,1106.5,1111,1092.3,1103.8,90779,442132
05/31/2002,1103.6,1118.9,1101.5,1105.5,83494,430263
06/03/2002,1104.5,1109,1074.5,1076.8,87732,419552
06/04/2002,1076.1,1085,1068.5,1079.5,105128,408033
06/05/2002,1080.8,1089.5,1076.8,1088.6,73394,403355
06/06/2002,1089.3,1091.7,1064.5,1067.5,91335,398588
06/07/2002,1053,1071.8,1048,1066.3,80388,387994
06/10/2002,1067.2,1077.5,1062.5,1070.1,74229,383080
06/11/2002,1070.1,1081,1050.1,1052.2,154577,215458
06/12/2002,1052.2,1061.8,1041.5,1059.2,51083,246553
06/13/2002,1057.6,1063.9,1045.8,1048.8,140684,299091
06/14/2002,1048.4,1048.6,1017.1,1047.1,138717,354771
06/17/2002,1046.2,1076.1,1045.4,1073.7,130954,400135
06/18/2002,1073.5,1082.6,1067.9,1082.3,134507,448284
06/19/2002,1078.7,1079.5,1054.9,1057.4,152024,495820
06/20/2002,1058,1062.8,1041.6,1044.9,102633,510737
06/21/2002,1044.7,1050.8,1022.1,1029.1,173617,522854
06/24/2002,1029.6,1042.6,1008.1,1034.2,95949,522854
06/25/2002,1032.3,1044.4,1011.1,1011.6,82383,526935
06/26/2002,1012.3,1017.1,982.9,1011.8,114189,532953
06/27/2002,1013.3,1030.1,1001.1,1029.1,91337,537259
06/28/2002,1029.6,1040.3,1023.3,1027.2,77742,538728
07/01/2002,1026,1033.6,1004.2,1006.7,68871,539814
07/02/2002,1007,1011.3,982.7,984.7,87257,541126
07/03/2002,985.6,992.6,972.1,990.3,75499,544379
07/05/2002,990.1,1030.1,987.2,1028.1,48434,544799
07/08/2002,1027.9,1033.1,1010.1,1015.4,74804,547121
07/09/2002,1015.5,1018.8,988.6,991.1,79704,548196
07/10/2002,991.3,998.2,954.8,956.1,105908,553183
07/11/2002,957.3,967.6,937.6,964,117721,549766
07/12/2002,965.2,978,950.2,954.4,186579,547985
07/15/2002,950.6,958.3,912.6,957.7,115496,553879
07/16/2002,945.6,957.1,933.1,940.4,107999,553802
07/17/2002,937.6,966.6,929.3,942.1,98554,552905
07/18/2002,943.6,955.9,911.1,912.6,81768,553683
07/19/2002,911.9,916.1,877.1,881.1,235793,557530
07/22/2002,874.6,893.1,848.1,856.9,138240,570165
07/23/2002,857.6,873.6,832.1,833.9,145299,577771
07/24/2002,832.5,885.1,808.4,881.1,272575,579920
07/25/2002,877.1,891.6,849.1,873.9,126952,584211
07/26/2002,874.3,893.1,862.1,890.8,83335,586801
07/29/2002,892.2,937.6,889.8,930.8,82349,589289
07/30/2002,931.8,947.6,920.6,942.6,87082,586625
07/31/2002,941.1,953,925.8,948.6,92497,589967
08/01/2002,945.5,948.3,917.1,921.1,95236,590911
08/02/2002,920.7,922.4,889.6,902.1,75086,587790
08/05/2002,902.1,905.1,868.3,871.1,71720,586589
08/06/2002,870.6,912.1,865.6,898.1,84474,587382
08/07/2002,896.5,917.1,890.9,913.1,77955,582171
08/08/2002,913.8,944.1,911.1,942.8,69587,582164
08/09/2002,941.3,951.6,927.1,944.9,61117,580921
08/12/2002,943.8,945.6,928.6,939.6,54246,576203
08/13/2002,939.6,949.1,919.1,922.4,75202,575769
08/14/2002,921,958.6,912.6,955.1,89102,579676
08/15/2002,955.6,972.1,952.7,967.6,81537,575153
08/16/2002,967.6,973.1,952.6,965.1,63694,574672
08/19/2002,965.2,989.4,958.6,986.1,64060,569967
08/20/2002,985.6,986.6,968.6,976.9,61522,566297
08/21/2002,977.1,990.1,968.1,989.4,75881,567620
08/22/2002,988.1,1003.1,983.2,998.2,62778,566093
08/23/2002,998.6,999.6,973.6,978.1,54943,560913
08/26/2002,976.5,988.4,967.1,984.6,58480,558219
08/27/2002,984.2,993.4,967.1,973.6,69042,555354
08/28/2002,974.6,974.6,950.1,953.6,71182,551323
08/29/2002,953.6,962.3,939.9,953.1,80271,544343
08/30/2002,952.2,965.8,946.3,953.2,59348,541073
09/03/2002,948.6,949.1,913.1,914.8,106070,530729
09/04/2002,915.1,934.1,912.6,926.8,117523,510226
09/05/2002,926.8,928.1,906.6,920.3,123588,479863
09/06/2002,921.8,937,918.6,931.6,75378,471238
09/09/2002,930.5,944.8,919.6,937.7,79646,457665
09/10/2002,937.3,949.1,935.7,948.1,93491,434021
09/11/2002,948,964,942.7,943.2,44497,203895
09/12/2002,943.3,943.3,921.1,926.3,165395,299894
09/13/2002,926.6,930.2,913,928.2,131516,359192
09/16/2002,928.6,931,915.6,930,108830,413129
09/17/2002,929.7,953,908.7,909.5,190135,493633
09/18/2002,904.9,916,893.8,900.8,151223,543615
09/19/2002,900.3,900.7,878.3,878.7,105269,563702
09/20/2002,880.5,887.9,875.2,879.2,63876,560775
09/23/2002,881,883,861.5,871.4,72276,560620
09/24/2002,872.9,872.9,852.5,857.8,113553,558652
09/25/2002,859.2,881.5,846.5,878.2,96565,554423
09/26/2002,879.5,894,874.5,891.5,84501,556010
09/27/2002,890,892,861.5,862.3,86587,556438
09/30/2002,862.9,862.9,835.5,852,113455,547404
10/01/2002,851.7,891.5,847.5,891.1,97346,545265
10/02/2002,890.3,891.5,860,867.5,96949,542137
10/03/2002,865.5,877.5,853.2,857.5,92057,542509
10/04/2002,856.2,867,829.5,842.8,86913,546020
10/07/2002,841,845.5,819,825.5,75786,547992
10/08/2002,825.9,846.5,815.7,838.1,95265,555713
10/09/2002,838.9,840,811.7,814.8,94579,558131
10/10/2002,815.2,844.3,804.5,839.5,93202,559145
10/11/2002,840.1,881,836.1,875.5,93201,563580
10/14/2002,872.9,882,864.9,878.6,57581,561081
10/15/2002,879.4,921,878.6,919.7,88450,558710
10/16/2002,911.5,921.8,892.7,899.3,94122,555560
10/17/2002,902.3,925.5,900.4,916,86971,556729
10/18/2002,922.9,926.5,902.5,920.2,72509,552678
10/21/2002,918.8,938.8,909.5,935.7,72084,556780
10/22/2002,934,934,918.5,928.5,72783,553135
10/23/2002,927.8,936,910,935.3,86352,557409
10/24/2002,934.6,942,914.5,917.5,80215,560218
10/25/2002,916,937,912.5,935.7,69655,559779
10/28/2002,937.1,946.4,922,928.8,65989,556757
10/29/2002,928.7,929.8,903,918.5,81601,558747
10/30/2002,918.4,932.5,914.1,926.7,68939,559205
10/31/2002,926.4,936,915,922.4,77928,556168
11/01/2002,919,941,912.5,935.5,79664,557443
11/04/2002,943.5,962,941.8,944.4,80594,555527
11/05/2002,943.8,952.9,941.5,951,49448,553984
11/06/2002,952,963.5,940,962.7,83045,551122
11/07/2002,963.3,963.3,934,939.4,73646,548383
11/08/2002,943,947.5,927.5,928.4,59225,548892
11/11/2002,929,930.7,910,914.8,41840,547473
11/12/2002,914.5,931.5,912.7,921.8,67838,543754
11/13/2002,922,929.5,907.5,922.7,80616,539673
11/14/2002,923.6,942,918,939.5,74015,546228
11/15/2002,939,947.5,931.5,945.9,60012,546566
11/18/2002,946,954.5,936,937,57818,548832
11/19/2002,936.5,943,929.5,935.1,64129,548601
11/20/2002,935.4,956,930.4,955.7,70262,554723
11/21/2002,956,973.5,953.4,972.5,76801,552335
11/22/2002,972.7,974.5,964.5,965.8,58821,545095
11/25/2002,966.3,974.3,959.6,966.7,63097,538760
11/26/2002,967.1,969.4,947.7,948.5,74149,535659
11/27/2002,949.8,977.8,949,975,60216,530918
11/29/2002,975.4,979,968.7,973,33374,526881
12/02/2002,971,991.8,963.7,972.3,83611,521221
12/03/2002,972.6,977,954.8,960.8,80438,513385
12/04/2002,960,963,945.8,956,108885,494913
12/05/2002,956.3,963.4,942.3,945.5,82632,483303
12/06/2002,947.2,953,930,950.8,93180,467473
12/09/2002,951.1,954.7,926.2,926.6,89060,447880
12/10/2002,926.4,942.2,925.5,939,100576,421154
12/11/2002,939.3,947.2,932.7,939.2,181842,259241
12/12/2002,940.3,945.9,933.1,938.9,124082,335712
12/13/2002,938.9,940.4,923.9,924.4,125816,390050
12/16/2002,923.9,948.9,922.3,947.3,134822,449840
12/17/2002,947.6,949.3,938.2,939.9,137602,511962
12/18/2002,941.4,941.4,924,929.4,106173,549496
12/19/2002,929.9,937.4,916.7,922.7,89648,559720
12/20/2002,922.7,935.1,921.9,934.6,53301,565213
12/23/2002,933.6,939.9,928.4,935,37267,564857
12/24/2002,935,937.8,928,929.4,15939,564213
12/26/2002,927.9,941.2,923.6,928.7,25534,566072
12/27/2002,928.1,929.5,909.4,909.7,33646,568425
12/30/2002,910,919.4,907,915.4,41659,568324
12/31/2002,915.7,918.9,906.1,916.8,46626,566783
01/02/2003,920.9,947.9,920.6,945.3,58332,572944
01/03/2003,945.4,948.6,939.6,947.8,46013,570767
01/06/2003,948.9,969.4,941.7,964.4,63551,575138
01/07/2003,964.1,968.4,956.7,961.7,79159,567217
01/08/2003,961.4,961.7,945,947.9,62282,567839
01/09/2003,948.1,966.4,945.8,962.6,71499,568773
01/10/2003,963.8,970.9,952.9,964.4,69178,565490
01/13/2003,964.3,974.4,958.7,964.3,58890,566831
01/14/2003,964.3,968.9,958.4,967.2,53508,566549
01/15/2003,964.6,970.4,953.4,958.9,58833,566338
01/16/2003,957.4,963.7,948.9,954.4,58887,566644
01/17/2003,954.6,962.4,935.6,941,60365,568889
01/21/2003,941.2,945.2,923.9,926.4,74092,572154
01/22/2003,926.4,929.7,914,915.4,69533,570960
01/23/2003,916.3,927.6,913.4,920.9,68514,575574
01/24/2003,921,923.4,895.5,898.2,75439,578494
01/27/2003,898.6,901.9,880.4,885.2,75245,578356
01/28/2003,886.2,897.7,882.7,892.4,74336,578837
01/29/2003,893.6,905.7,873.9,898.6,79039,577661
01/30/2003,898.8,904.5,877.4,877.9,72449,581191
01/31/2003,878.2,895.7,874.3,892.6,87860,580730
02/03/2003,892.7,901.8,891.6,896.4,59840,574806
02/04/2003,896.9,899.7,876.4,887.2,75927,577730
02/05/2003,886.1,898.9,878.1,882.4,73771,578176
02/06/2003,882.2,883.4,869.9,878.4,77756,578358
02/07/2003,877.2,887.4,863.2,868.4,65742,577436
02/10/2003,869.4,874.6,859.9,873.9,61254,577121
02/11/2003,874.4,880.5,861.6,867.7,68730,576411
02/12/2003,867.5,869.4,854.2,854.7,61064,581069
02/13/2003,855.3,860.3,843.2,856.9,61373,580628
02/14/2003,857.7,875.1,851.6,874.9,62168,581305
02/18/2003,877,891.3,873.9,889.5,69436,584931
02/19/2003,889.2,890.1,875.9,884.7,58229,581217
02/20/2003,884.8,889.7,873.6,876.7,56256,577385
02/21/2003,876.5,890.2,867.9,885.1,71819,574442
02/24/2003,885.4,888.1,868.9,870.5,59106,576475
02/25/2003,870.7,877.8,854.9,877.6,84373,575602
02/26/2003,877.7,881.4,863.4,865.7,65272,573462
02/27/2003,865.4,880.6,863.2,876.1,76162,566610
02/28/2003,875.9,884.9,871.5,878.8,72098,563039
03/03/2003,881.9,890.4,870,873.3,69468,557390
03/04/2003,872.9,874.6,859.1,860.2,72311,549432
03/05/2003,860.4,867.9,856.4,867.4,78445,529364
03/06/2003,867.4,868.5,857.4,859.7,82295,519438
03/07/2003,857.5,867.9,846.9,866.5,93398,506030
03/10/2003,865.4,866.2,843.6,845.7,107292,471477
03/11/2003,845.6,852.4,837.4,838.1,153309,208579
03/12/2003,838.7,843.3,825.4,842.3,220462,263802
03/13/2003,844.7,871.5,843.2,871.2,158649,333479
03/14/2003,871.1,881.1,866,872.1,163452,408526
03/17/2003,869.4,901.8,860.9,900,170141,472417
03/18/2003,900.5,911.6,895,905.2,162015,540104
03/19/2003,905.6,913.5,899.3,911.7,137234,588742
03/20/2003,912,918.2,896.5,913.8,98367,602972
03/21/2003,913.9,934.7,912.3,932.2,76336,604718
03/24/2003,924.7,924.7,899.5,902.5,73154,609138
03/25/2003,902.8,918.3,895,911.2,75180,607109
03/26/2003,911.7,914.5,904,907,53356,603577
03/27/2003,907.2,912.3,895.6,906.4,53992,605842
03/28/2003,906.7,908.6,898.2,901.9,47685,607370
03/31/2003,897.5,898.7,880.5,886,81745,600724
04/01/2003,883,899.5,882.1,895.7,72882,602773
04/02/2003,895,923.3,894.1,916.2,67272,602495
04/03/2003,916.6,927.7,912,912.3,53609,601430
04/04/2003,912.5,923.3,909.9,917.5,49667,601717
04/07/2003,920.8,944,915.5,915.9,67497,600127
04/08/2003,916.5,926.8,912.5,917.3,53938,597439
04/09/2003,917.6,926.3,903.5,905.8,73554,603979
04/10/2003,905.9,911.5,900.6,910.7,51027,604927
04/11/2003,911,922.5,903.7,907.2,56218,610011
04/14/2003,910,925.3,904.7,925,46631,612279
04/15/2003,925.6,933,919.2,932.7,59148,615044
04/16/2003,936,942.4,915.8,917.8,59598,615202
04/17/2003,918.6,932.5,916.7,930.2,46276,610382
04/21/2003,932.2,936.7,926,932,38316,611203
04/22/2003,931.6,950.7,924,948.5,71532,615243
04/23/2003,949.2,958.4,947.5,956.5,60487,618942
04/24/2003,956.6,957.3,944.6,948.8,53033,617122
04/25/2003,948.7,951.6,935.2,937.6,52932,618615
04/28/2003,938,956.9,934.3,952.6,56721,623953
04/29/2003,952.5,962.7,948.8,955.1,65188,624594
04/30/2003,955,960.5,949,955.1,82743,608887
05/01/2003,954.5,958.5,939.5,954,93250,613006
05/02/2003,953.3,969,949.5,966.4,66991,612324
05/05/2003,966,972.5,962.5,965.3,57747,607039
05/06/2003,964.9,978.5,963.1,973.7,65379,609384
05/07/2003,973.6,976,964.2,968.5,61219,610005
05/08/2003,967.8,968.4,957,959.4,64979,608386
05/09/2003,959.1,972.5,958.4,971.2,49860,609744
05/12/2003,972.2,985.7,967,983.2,57809,610737
05/13/2003,982.8,986,977.2,981.8,52330,613180
05/14/2003,981.4,987,973.5,979.3,53969,613864
05/15/2003,979.1,987.5,977,985.3,56715,615152
05/16/2003,984.7,988.5,977,983.3,66025,615523
05/19/2003,980.6,980.6,958.5,961.5,69780,607076
05/20/2003,961.6,964.8,950.2,958.3,74290,605033
05/21/2003,959,963,952.2,961.1,58201,602149
05/22/2003,961.4,974.4,958.8,969.7,65665,598238
05/23/2003,969.7,974,965.7,971.2,35245,595530
05/27/2003,969.7,992.3,966,988.5,66833,590917
05/28/2003,988.6,998.5,987.8,991,70821,599647
05/29/2003,990.4,1001.2,984.7,988.2,85124,585779
05/30/2003,988,1004.9,987.4,1002.3,75583,585007
06/02/2003,1002.7,1018.4,1002.5,1007.2,86688,585141
06/03/2003,1005.5,1012.3,1002.5,1011.2,82258,569406
06/04/2003,1011.6,1027,1009.5,1025.2,89154,564891
06/05/2003,1024.7,1030,1016.7,1029.7,80871,548377
06/06/2003,1029.4,1047.5,1025.1,1026.8,104483,540802
06/09/2003,1025.4,1030.8,1011.5,1016.1,78104,531270
06/10/2003,1016,1026,1015.4,1025.7,112543,495876
06/11/2003,1025.2,1037.2,1020.8,1036.2,129090,441788
06/12/2003,1036,1043.3,1029.5,1039.6,136681,356161
06/13/2003,1038.8,1041.3,1022.9,1028.7,269436,420589
06/16/2003,1028.3,1050.1,1025.6,1049.4,133173,485527
06/17/2003,1049.5,1055.8,1045.5,1049.8,159430,559877
06/18/2003,1049.8,1054.7,1043.2,1048.4,249143,602452
06/19/2003,1048.6,1052.9,1031.4,1033.9,91141,613479
06/20/2003,1033.7,1041.2,1031.2,1031.7,96334,609954
06/23/2003,1032.6,1032.7,1015.7,1021.1,54250,610223
06/24/2003,1021.4,1028.7,1017.4,1021.7,49252,606699
06/25/2003,1021.8,1030.4,1011.7,1012.1,113499,603455
06/26/2003,1012.1,1026,1011.3,1023.7,58099,607465
06/27/2003,1024.1,1028.2,1012.2,1013.5,59726,611552
06/30/2003,1014.6,1023,1011.3,1013.5,110860,605916
07/01/2003,1012.9,1022.5,1000.7,1021.4,88356,604185
07/02/2003,1021.7,1034,1021.4,1033.1,55854,604244
07/03/2003,1033.1,1034.4,1016.2,1022.7,80554,604897
07/07/2003,1025.2,1045.2,1023.6,1042.7,52703,605466
07/08/2003,1043,1048.7,1037.7,1047.8,48451,607645
07/09/2003,1047.4,1050,1036.7,1041.1,56481,601028
07/10/2003,1039.6,1040.2,1022.2,1028.9,57884,599659
07/11/2003,1028.9,1040.4,1025.4,1037.5,48822,550787
07/14/2003,1037.4,1055,1037.4,1042.8,101481,601142
07/15/2003,1042.5,1051.2,1035.4,1041.1,58090,601081
07/16/2003,1042.9,1047.4,1027.7,1035.3,54638,598265
07/17/2003,1034,1034,1017,1021,61014,599226
07/18/2003,1022.2,1033.4,1017.9,1030.7,48922,599226
07/21/2003,1031.4,1032.3,1013.8,1018.2,52125,598057
07/22/2003,1017.8,1029.5,1014.4,1027,61270,598057
07/23/2003,1027.9,1031,1017.9,1027.8,56168,587966
07/24/2003,1027.2,1038.2,1019.2,1020.5,67403,588717
07/25/2003,1019.2,1037.9,1015.7,1037,90648,543759
07/28/2003,1038.2,1040.8,1031.7,1034.1,43919,579272
07/29/2003,1034,1038.1,1021.7,1029.3,65386,572267
07/30/2003,1028.7,1034,1024.2,1026.8,42078,570709
07/31/2003,1026.4,1044,1025.6,1029.5,79567,571193
08/01/2003,1029.2,1033.2,1017.2,1019.8,60225,571085
08/04/2003,1019.4,1025.2,1005.2,1020.5,57593,569313
08/05/2003,1020.7,1022.3,998.7,999.6,57945,556463
08/06/2003,999.1,1015.7,998.7,1005.3,65037,561759
08/07/2003,1005.3,1015.2,1002.2,1014.7,61018,554519
08/08/2003,1014.2,1020,1012.2,1018.2,44054,549842
08/11/2003,1018.2,1024.9,1013.2,1021.5,43979,550787
08/12/2003,1021.3,1030.6,1019,1030.3,41014,553192
08/13/2003,1029.9,1033.6,1020,1025,41956,554894
08/14/2003,1024.5,1032,1019.7,1027.9,47277,554818
08/15/2003,1020.2,1032.7,1008.2,1030.7,40408,550960
08/18/2003,1030.4,1040.5,1030,1039,36266,554012
08/19/2003,1039,1043.4,1034.7,1043.1,44649,550998
08/20/2003,1041.9,1043.4,1036,1039.2,37208,551848
08/21/2003,1039,1049.7,1038.7,1042.2,51560,549591
08/22/2003,1042.3,1052.4,1032.2,1032.7,51021,546950
08/25/2003,1032.3,1034.6,1027.2,1033.9,36831,543759
08/26/2003,1033.9,1038,1022.7,1035.7,52491,542831
08/27/2003,1035.8,1037.7,1032.7,1035.9,39580,535891
08/28/2003,1035.6,1044.2,1030.7,1041.4,54488,526811
08/29/2003,1041.4,1049.2,1039.2,1047.9,34837,527168
09/02/2003,1048.7,1062.7,1044.7,1062.3,85785,517185
09/03/2003,1062,1069.7,1060.4,1067.3,88803,497958
09/04/2003,1067,1069.4,1062,1068.4,64337,479677
09/05/2003,1069.1,1069.7,1057.9,1062.5,88126,459244
09/08/2003,1061.9,1072.9,1061.5,1070.8,71425,438909
09/09/2003,1071.3,1074.8,1061,1064.2,112826,386365
09/10/2003,1063.6,1064.4,1049.5,1053.8,104762,343476
09/11/2003,1055.5,1061.7,1052.5,1057,114209,358715
09/12/2003,1057.1,1060.1,1047.3,1058.2,125278,423201
09/15/2003,1058.3,1060.4,1053.4,1054.4,112472,477515
09/16/2003,1054.3,1070.1,1053.9,1069.5,115462,528790
09/17/2003,1069.5,1071.6,1064.2,1067.3,81414,551714
09/18/2003,1067.5,1080.3,1065.5,1079.1,78605,564246
09/19/2003,1079.3,1080.8,1071.3,1074.7,47990,567969
09/22/2003,1073.3,1073.6,1057.8,1063.1,59010,567473
09/23/2003,1062.9,1070.3,1061.1,1067.2,45655,568699
09/24/2003,1067.4,1070,1048.1,1049.1,64624,568859
09/25/2003,1049,1056.1,1039.3,1039.6,61063,572230
09/26/2003,1039.6,1043.8,1035.8,1036.3,70822,572230
09/29/2003,1036.8,1047.1,1034.5,1046,54553,569651
09/30/2003,1045.6,1046.7,1029.8,1035.9,80697,573487
10/01/2003,1036.3,1058.8,1036,1058.2,85007,567063
10/02/2003,1058,1062.8,1053.3,1061.4,51520,567477
10/03/2003,1061.2,1079.6,1059.7,1070.3,67508,565503
10/06/2003,1068.9,1076.6,1068,1075.2,33775,563864
10/07/2003,1075.4,1080.3,1066,1079.1,59149,565219
10/08/2003,1079.4,1080.6,1070.8,1076.7,45376,564264
10/09/2003,1076.4,1089,1074.9,1080.2,57854,567140
10/10/2003,1079.7,1084.3,1075.9,1082.3,33450,565218
10/13/2003,1082.2,1089.7,1081.5,1086.2,26719,564439
10/14/2003,1086.3,1091.2,1080.8,1089.4,41775,564687
10/15/2003,1090.2,1097,1083.3,1086.3,54295,566055
10/16/2003,1084.7,1094,1083,1091,50254,564508
10/17/2003,1089.4,1092.6,1076.6,1079.6,46002,560461
10/20/2003,1079.4,1087.3,1076,1087.1,34034,564246
10/21/2003,1087,1091.2,1082.8,1085.2,38132,566049
10/22/2003,1085.4,1086,1068.3,1072.3,51900,565305
10/23/2003,1071.5,1076.1,1061.5,1070.3,54262,564684
10/24/2003,1069.8,1072,1058.3,1071.7,48203,566366
10/27/2003,1069.8,1078.3,1069.1,1072.5,37548,563008
10/28/2003,1071.6,1087.8,1071.6,1086.5,46960,560938
10/29/2003,1086,1090.3,1081.8,1088.1,43190,564865
10/30/2003,1088.3,1096.3,1084.3,1090.3,48488,564083
10/31/2003,1090.2,1093.8,1088.3,1091.3,45492,560169
11/03/2003,1089,1102.3,1088.4,1096,52659,559521
11/04/2003,1096.3,1098.8,1091.8,1094.1,41531,556774
11/05/2003,1093.9,1095.6,1085.1,1095.3,47653,553795
11/06/2003,1095.6,1100.6,1087.2,1100.3,45370,552747
11/07/2003,1100.2,1106.2,1091.8,1092.2,46359,553711
11/10/2003,1092.8,1095.6,1086,1088,43312,544993
11/11/2003,1087.9,1089.3,1083.6,1087.5,27782,544685
11/12/2003,1086.8,1100.8,1086.4,1098.8,44461,542298
11/13/2003,1098.6,1101.4,1093.9,1099.9,38791,540863
11/14/2003,1099.9,1105.1,1089.1,1090.7,51559,535421
11/17/2003,1089.8,1089.8,1076.1,1085.2,57840,531819
11/18/2003,1085.2,1090.1,1073,1074.6,62497,535943
11/19/2003,1074.9,1085.5,1072.8,1082.9,54733,529393
11/20/2003,1083.2,1088,1073.3,1073.8,59129,530128
11/21/2003,1073.4,1078.8,1072.2,1078.1,43756,529016
11/24/2003,1077.4,1093.2,1077.1,1091.2,44601,530381
11/25/2003,1091.5,1099.5,1089.5,1095,41363,531778
11/26/2003,1094.9,1100.4,1089,1098.5,34318,529828
11/28/2003,1099.2,1101.9,1095.6,1099.6,24926,525690
12/01/2003,1100.9,1112.3,1097.6,1110.9,62041,524780
12/02/2003,1110.9,1112.8,1106.3,1108.7,48858,520267
12/03/2003,1108.3,1115.8,1106.1,1106.9,87612,494893
12/04/2003,1106.7,1112,1104.6,1111.2,79458,473897
12/05/2003,1108.5,1110.5,1101.3,1104,84687,447698
12/08/2003,1103.1,1111.3,1099.6,1110.9,58103,429867
12/09/2003,1110.9,1114.4,1100.5,1102.3,83338,394664
12/10/2003,1102.5,1104.8,1094.8,1102.6,99651,360488
12/11/2003,1103.9,1115.9,1101.8,1114.3,131732,361848
12/12/2003,1114.5,1116.8,1108.8,1115.9,131421,428894
12/15/2003,1130.2,1132.2,1109.8,1110.7,154042,496857
12/16/2003,1110.6,1118,1108.9,1116.8,101890,540892
12/17/2003,1116.7,1119.8,1112.6,1119.6,84568,568298
12/18/2003,1119.7,1132.1,1118.2,1131.8,70911,580139
12/19/2003,1131.3,1133.2,1125.5,1128.7,49950,588545
12/22/2003,1125.7,1136.3,1123.8,1136,25734,590346
12/23/2003,1135.6,1139,1133.5,1136.8,25376,589587
12/24/2003,1136.9,1138.3,1133.2,1136.2,9846,589564
12/26/2003,1136.7,1140.3,1135.8,1136.8,8531,589778
12/29/2003,1136.8,1152.6,1136.3,1151,31545,591168
12/30/2003,1151.1,1152.2,1148.3,1151,33747,588511
12/31/2003,1151.1,1154.8,1148,1153.9,40782,586666
01/02/2004,1154.4,1161.3,1146.8,1152.2,43385,588843
01/05/2004,1151.9,1164.8,1151.9,1163.3,43605,589757
01/06/2004,1163,1166.7,1159.1,1165.3,40322,591670
01/07/2004,1164.8,1169.8,1158.3,1168.9,45969,590507
01/08/2004,1168.8,1173.7,1167.1,1172.7,41938,591293
01/09/2004,1172.9,1174.3,1162.4,1163.2,57215,586277
01/12/2004,1162.7,1171.8,1161.7,1171.6,40223,586822
01/13/2004,1171.5,1172.3,1157.1,1164.6,53161,593494
01/14/2004,1164.4,1175.6,1162.7,1174.6,95178,594885
01/15/2004,1175.1,1179.6,1166.3,1176.5,57471,596852
01/16/2004,1176.5,1182.1,1175.3,1181.4,34688,595636
01/19/2004,1181.1,1183.9,1178.8,1180,34688,595636
01/20/2004,1181.1,1185.5,1177.3,1180.8,45896,600834
01/21/2004,1180.7,1191.8,1176.3,1189.2,47304,596743
01/22/2004,1189.3,1192.6,1184.6,1187.3,34066,595202
01/23/2004,1184.9,1192.3,1178.6,1183.5,39484,593041
01/26/2004,1183.3,1198.3,1181.2,1197.6,46789,594781
01/27/2004,1197.6,1198.1,1185.5,1185.9,46217,592737
01/28/2004,1185.6,1191.3,1168.2,1172.5,60963,596757
01/29/2004,1171.5,1176.8,1164.3,1173.5,57523,595897
01/30/2004,1174.6,1175.6,1169.3,1173.2,47877,586744
02/02/2004,1173.7,1185.3,1169.8,1177.9,48303,586929
02/03/2004,1177.8,1179.7,1172.8,1176.3,44306,585763
02/04/2004,1176.2,1176.9,1166.3,1167.2,47988,585787
02/05/2004,1167,1173.5,1165.6,1169.7,35456,588538
02/06/2004,1170.1,1185.3,1169.3,1182.3,46942,591804
02/09/2004,1182.4,1187.1,1181.3,1183.2,34169,584495
02/10/2004,1183.6,1189.8,1180.9,1186.5,36138,583305
02/11/2004,1186.5,1201.8,1184.7,1198.6,48390,581813
02/12/2004,1198.5,1200.6,1193.8,1194.3,34343,584952
02/13/2004,1194.7,1200,1185.3,1189,40582,582922
02/17/2004,1188.7,1202,1188.5,1199.9,35755,582876
02/18/2004,1199.9,1201.9,1191.6,1194.5,33015,582747
02/19/2004,1194.6,1201.6,1188.8,1190.6,50581,576235
02/20/2004,1190,1194.3,1180.8,1187,54135,575392
02/23/2004,1187.3,1190.8,1179.4,1183.4,38987,571618
02/24/2004,1183.8,1187.3,1176.5,1181.8,48765,570665
02/25/2004,1182.2,1188.2,1180.3,1186.3,39735,567570
02/26/2004,1186.5,1190.5,1181.1,1186.5,36536,565839
02/27/2004,1186.9,1195,1183.8,1187.9,47148,564475
03/01/2004,1187.7,1200.8,1187.6,1198.7,50644,559975
03/02/2004,1198.7,1200,1189.8,1192.3,50951,555543
03/03/2004,1192.6,1196,1186.3,1194,65946,534551
03/04/2004,1193.6,1198.3,1192.7,1197.5,71890,499224
03/05/2004,1196.2,1206.8,1190.1,1201.1,123346,453669
03/08/2004,1201.3,1203.3,1186.6,1187.3,84617,428579
03/09/2004,1187.2,1190.4,1179.6,1182.7,72085,410942
03/10/2004,1182.9,1185,1162.8,1163.6,281755,357454
03/11/2004,1160.9,1169.6,1147.9,1148.7,143588,352558
03/12/2004,1148.7,1164.2,1145.6,1162.5,111014,407381
03/15/2004,1161.4,1162.7,1146.1,1149.4,131074,469938
03/16/2004,1149.5,1157.4,1145.4,1154.7,125146,523905
03/17/2004,1154.5,1169.2,1153.9,1166.9,86466,551239
03/18/2004,1166.7,1169.2,1156.1,1167.2,82985,563455
03/19/2004,1167.2,1171.6,1150.9,1151.7,38381,564808
03/22/2004,1151.7,1151.8,1131.9,1137.7,58651,568863
03/23/2004,1137.5,1144.7,1134.2,1135.7,46090,566609
03/24/2004,1135.8,1141.7,1129.4,1135.9,52243,569034
03/25/2004,1136.1,1153.6,1134.5,1150.4,48795,564688
03/26/2004,1150.6,1158.4,1148.9,1150.5,34432,563804
03/29/2004,1150,1167.9,1149.9,1166.1,39612,563009
03/30/2004,1166,1171.1,1162,1170.5,35599,564055
03/31/2004,1170.5,1174,1164.4,1169.3,47142,565383
04/01/2004,1171.7,1179.2,1167.9,1178,44987,568407
04/02/2004,1177.1,1189.4,1176.5,1186.5,96964,564365
04/05/2004,1185.7,1193.9,1182.6,1192.6,37941,567923
04/06/2004,1192.5,1192.7,1186.1,1189.2,30737,568173
04/07/2004,1189,1190.7,1181.4,1186.7,34229,572852
04/08/2004,1186.4,1194.4,1177.6,1184,34760,574709
04/12/2004,1183.4,1191,1180.6,1188.4,24345,576348
04/13/2004,1188.7,1194.2,1170.9,1172.6,43494,577997
04/14/2004,1172.3,1176.2,1165.1,1174.1,47606,580839
04/15/2004,1173.7,1177.6,1163.6,1169.4,45007,581839
04/16/2004,1169.1,1180.1,1166.6,1178.5,42853,580183
04/19/2004,1176.9,1179.6,1172.6,1178.1,28523,579402
04/20/2004,1177.8,1182.8,1157.9,1158.9,42161,577339
04/21/2004,1168.5,1169.1,1158.7,1167,47201,577702
04/22/2004,1168.5,1186.4,1162.5,1181.2,51955,578462
04/23/2004,1184.3,1186.4,1177.8,1183.9,35389,572672
04/26/2004,1182.7,1188.4,1175.7,1182.3,36160,572090
04/27/2004,1181.9,1190.6,1179.1,1182.3,34633,570744
04/28/2004,1182.3,1182.5,1164.4,1167.8,44703,570679
04/29/2004,1167,1172.4,1150.9,1158.5,58172,570399
04/30/2004,1157.8,1163.3,1148.4,1150.5,53744,564071
05/03/2004,1149.6,1162.3,1148.6,1160.4,37208,562923
05/04/2004,1160.2,1171.9,1155.9,1159.9,45217,562014
05/05/2004,1166.3,1168.7,1160.7,1166.4,36545,558056
05/06/2004,1166.2,1166.7,1149.2,1157.4,42363,557412
05/07/2004,1157.4,1161.2,1139.4,1139.9,53164,557938
05/10/2004,1139.3,1141.2,1122.6,1127.8,63391,562329
05/11/2004,1128,1139.4,1125.9,1136.6,44684,560824
05/12/2004,1136.8,1144.2,1119.7,1143.1,61922,558103
05/13/2004,1142.9,1146.9,1135.4,1138.2,44920,558401
05/14/2004,1137.8,1146.2,1130.4,1139.1,45349,553521
05/17/2004,1138.2,1139.3,1122.6,1129.8,46461,553505
05/18/2004,1129.7,1138.2,1129.1,1134.7,37517,554051
05/19/2004,1135.3,1150,1130.4,1131.2,52593,553481
05/20/2004,1131.4,1136.9,1128.6,1135,37482,552821
05/21/2004,1134.5,1144.1,1133.3,1136.9,46844,548828
05/24/2004,1137.1,1146.1,1135.4,1141,39975,546286
05/25/2004,1141,1158.1,1134.4,1156.8,54137,546038
05/26/2004,1156.4,1161.2,1153.3,1160.4,37656,544157
05/27/2004,1160.3,1168.6,1158.9,1167.1,46999,544876
05/28/2004,1166.8,1168,1161.9,1164.7,33168,542612
06/01/2004,1166,1167.3,1156.9,1165.7,55966,532390
06/02/2004,1169.6,1172.6,1162.6,1169.8,53719,521921
06/03/2004,1169.6,1170.2,1158.9,1159.3,64098,506600
06/04/2004,1160.4,1173.9,1159.9,1167.6,61592,490695
06/07/2004,1167.2,1186.1,1167.2,1184.7,76793,470841
06/08/2004,1184.5,1187.4,1179.9,1186.5,80699,434606
06/09/2004,1186.3,1187.2,1175.1,1175.8,71943,232833
06/10/2004,1178.7,1181.2,1177.4,1180.9,108864,0
06/11/2004,1180.9,1181.1,1177.3,1177.6,1154,232833
06/14/2004,1178.6,1179.1,1166.5,1170.2,141090,405798
06/15/2004,1170.1,1182.5,1170.1,1178.4,158081,496785
06/16/2004,1177.9,1181.7,1174.8,1177.7,100481,548910
06/17/2004,1177.7,1178.7,1171.2,1176.3,71269,569862
06/18/2004,1176,1184,1171.3,1178.7,34485,573054
06/21/2004,1179.3,1183.9,1173.2,1173.9,23959,570321
06/22/2004,1173.9,1180.4,1168.2,1179.6,39326,572372
06/23/2004,1179.5,1189.9,1175.7,1188.8,31745,573827
06/24/2004,1188.8,1190.9,1184.2,1186,30222,577798
06/25/2004,1186.2,1190.6,1178.5,1179.9,30357,573921
06/28/2004,1181.1,1190.2,1175.7,1176.5,33415,573216
06/29/2004,1176.5,1183,1172.5,1180.5,31074,573367
06/30/2004,1180.5,1189.1,1177.8,1185.1,45799,571295
07/01/2004,1186.1,1188.2,1167.2,1170.9,52897,571952
07/02/2004,1171.1,1174,1167.2,1170.5,31699,573458
07/06/2004,1170.1,1173.5,1157.2,1159.7,38736,573171
07/07/2004,1159.8,1166.5,1158.6,1162.8,33662,572433
07/08/2004,1162.4,1163.7,1152.7,1155.4,33507,574023
07/09/2004,1155.3,1160.1,1154.7,1157.5,29487,578750
07/12/2004,1158.5,1160.9,1150.9,1158.1,32234,578009
07/13/2004,1158.3,1160.7,1155.8,1158.9,27415,579042
07/14/2004,1156.2,1164.4,1151.4,1156,43880,581338
07/15/2004,1156.1,1159.4,1147.9,1148.1,35647,581961
07/16/2004,1149.7,1156.7,1144.9,1147.5,40314,579705
07/19/2004,1147.5,1150.7,1140.2,1143.4,39324,580177
07/20/2004,1143.6,1158.9,1140.4,1156.7,41436,580078
07/21/2004,1156.4,1160.7,1134.7,1135.3,57203,579019
07/22/2004,1134.9,1143.9,1127.8,1138.4,51246,578992
07/23/2004,1136.7,1138.6,1126.9,1130.2,33327,577437
07/26/2004,1130.5,1134,1121.7,1127.6,37824,575947
07/27/2004,1127.8,1140.7,1127.7,1137.2,40059,576363
07/28/2004,1137.2,1143.1,1125.7,1140.2,40710,571700
07/29/2004,1140.5,1148.2,1137.2,1144.9,34472,571264
07/30/2004,1145.1,1148.7,1140.8,1145.8,43415,569665
08/02/2004,1143.4,1153,1140.3,1150.2,37822,569693
08/03/2004,1150.6,1151.1,1141.2,1142,38405,565449
08/04/2004,1142.2,1146.7,1135.4,1141.6,36296,565759
08/05/2004,1141.7,1143.5,1121.9,1123.2,41692,560582
08/06/2004,1123.3,1127.7,1105.7,1108.3,62938,554337
08/09/2004,1109.5,1113.9,1107.2,1109,35594,552915
08/10/2004,1109.1,1123.5,1108.8,1120.9,43842,553247
08/11/2004,1120.9,1121.8,1110,1120.5,37464,555919
08/12/2004,1120.4,1122.6,1105.7,1108.5,35355,556047
08/13/2004,1109.2,1112.4,1104.9,1110.9,34899,558720
08/16/2004,1110.2,1125.5,1105.7,1122.1,35953,558268
08/17/2004,1122,1131.7,1120.2,1127.8,43891,554347
08/18/2004,1127.6,1140.6,1122.8,1139.2,50790,553494
08/19/2004,1139,1140.1,1130.5,1136,33513,553919
08/20/2004,1135.7,1145.2,1132.1,1143.4,38494,552398
08/23/2004,1142.4,1146.2,1139.2,1140.9,34146,553329
08/24/2004,1140.9,1145.8,1137,1142.1,31168,547876
08/25/2004,1142,1151.2,1137.5,1148.5,42732,547588
08/26/2004,1148.5,1151.5,1146.8,1149.1,29851,540387
08/27/2004,1148.6,1154.5,1148,1152.9,25730,537774
08/30/2004,1152.2,1152.6,1142.7,1143.7,36451,536785
08/31/2004,1143.9,1149.9,1139.2,1148.8,73834,528472
09/01/2004,1149,1154.2,1143.2,1151.4,56211,519508
09/02/2004,1151,1164.7,1149.2,1164.3,61082,501928
09/03/2004,1160.9,1166,1157.5,1159.1,55199,492847
09/06/2004,1159.1,1163,1159.1,1161.9,55199,492847
09/07/2004,1159.1,1169.1,1159.1,1166.9,111327,463497
09/08/2004,1166.7,1168.1,1160.8,1163.4,225633,417881
09/09/2004,1162.9,1166.4,1158,1162.2,132220,315085
09/10/2004,1162.3,1170.2,1158.6,1168,117771,388004
09/13/2004,1168.1,1175,1167.5,1172.4,140808,490142
09/14/2004,1172,1174.5,1169.3,1174.1,115879,547531
09/15/2004,1173.9,1174.4,1164.3,1164.9,79999,583581
09/16/2004,1165.2,1170.9,1165,1168.7,54294,596056
09/17/2004,1168.3,1175.3,1167,1173.1,34947,598461
09/20/2004,1172.8,1173,1164.7,1166.4,27610,598227
09/21/2004,1166.7,1176.4,1165.6,1171.4,31567,598457
09/22/2004,1171.1,1171.4,1156.5,1157,46650,599179
09/23/2004,1157,1158.8,1151.1,1151.3,36236,596394
09/24/2004,1151.4,1158.6,1151.1,1155.6,26718,596066
09/27/2004,1155.4,1157.8,1147.4,1149.3,33671,598037
09/28/2004,1149.5,1156.6,1145.7,1153.8,38801,600602
09/29/2004,1153.8,1159.5,1151.4,1159.3,34287,602724
09/30/2004,1159.4,1161,1153.7,1159,48910,606637
10/01/2004,1158.7,1177.6,1155.9,1177.3,51821,610757
10/04/2004,1175.7,1185.1,1175.3,1179.6,40442,611821
10/05/2004,1179.2,1184,1176.4,1180.5,27903,613539
10/06/2004,1179.9,1187.8,1177.8,1186.9,28217,613026
10/07/2004,1187,1187,1174.8,1175.5,31843,609013
10/08/2004,1175.8,1179.6,1164.4,1166.2,39870,611212
10/11/2004,1166,1170.9,1166,1170.1,16811,611373
10/12/2004,1170,1170.9,1160.1,1166.5,43235,615052
10/13/2004,1167.6,1171.6,1153.7,1156.3,45656,615310
10/14/2004,1156,1159.6,1146.1,1147.2,41182,615466
10/15/2004,1147.2,1157.8,1146.3,1152.4,46334,622376
10/18/2004,1152.9,1159.3,1146.9,1157.2,37858,626376
10/19/2004,1157.6,1162.4,1146.1,1147.6,45154,630559
10/20/2004,1147.4,1148.3,1137.9,1145.9,44784,628829
10/21/2004,1145.9,1153.3,1142.1,1151.8,43672,629748
10/22/2004,1150.2,1153.8,1138.9,1140,34110,627444
10/25/2004,1139.5,1141.1,1132.2,1139.4,41467,627379
10/26/2004,1139.5,1155.9,1138.7,1155.6,45995,628629
10/27/2004,1154.6,1170.6,1151,1168.9,57762,630002
10/28/2004,1168.1,1175.3,1164.6,1171.7,39984,626406
10/29/2004,1171.8,1176,1168.7,1174.4,42120,622237
11/01/2004,1171.9,1177.8,1170.5,1174.9,35095,624507
11/02/2004,1174.7,1184.9,1172.1,1174.7,46207,626492
11/03/2004,1174.6,1193.1,1171.5,1189.2,60295,627889
11/04/2004,1188.3,1206,1186.2,1204.6,59924,626821
11/05/2004,1204.6,1215.6,1202.4,1211.8,54003,626839
11/08/2004,1211.1,1211.4,1206.7,1210.6,31005,628169
11/09/2004,1210.4,1214.1,1206.9,1208.3,39127,636605
11/10/2004,1208.4,1214.6,1206.9,1208.9,37703,637027
11/11/2004,1209.1,1220,1207.1,1217.8,31888,638471
11/12/2004,1217.4,1228.9,1215.9,1226.8,46697,642969
11/15/2004,1227.1,1230.3,1224.6,1230,39457,653280
11/16/2004,1229.4,1229.9,1219.9,1221.5,37671,651513
11/17/2004,1221.6,1233.6,1221.6,1228.3,54685,647695
11/18/2004,1228.1,1230.2,1224.7,1229.1,37190,644954
11/19/2004,1229.1,1229.9,1213.4,1216.4,50575,638450
11/22/2004,1215.7,1223.1,1210.6,1222,42298,629438
11/23/2004,1221.9,1224.3,1215.6,1223.4,55595,623399
11/24/2004,1222.8,1227.4,1222.2,1226,27675,618623
11/26/2004,1226,1231.6,1223.3,1224.9,19599,619369
11/29/2004,1224.8,1235.4,1216.6,1220.1,74563,596600
11/30/2004,1220.6,1223.6,1217.1,1218.2,74970,571398
12/01/2004,1219.7,1236.3,1219.3,1233.9,86942,560506
12/02/2004,1233.6,1239.6,1231.2,1234.6,80373,532555
12/03/2004,1237.7,1242.4,1231.8,1233.3,65655,516855
12/06/2004,1233.4,1237.3,1229.4,1233.3,70173,500836
12/07/2004,1233.5,1237.5,1221.3,1221.8,94970,422111
12/08/2004,1221.6,1228.8,1220.1,1228.2,238557,369474
12/09/2004,1221.9,1235.4,1217.6,1232.6,141230,422164
12/10/2004,1232.4,1236.1,1229.1,1233.7,111943,487720
12/13/2004,1233.9,1244.7,1233.9,1244.4,88713,540140
12/14/2004,1244.2,1250.1,1241.3,1248.4,107498,597485
12/15/2004,1248.2,1251.4,1243.6,1249.1,90443,647910
12/16/2004,1249,1252.6,1242.2,1248.4,66457,665176
12/17/2004,1248.2,1250.9,1237.2,1240.2,45296,663795
12/20/2004,1239.4,1248.5,1237.1,1240.6,30055,659007
12/21/2004,1240.1,1250.3,1239.2,1249.9,31311,659214
12/22/2004,1249.1,1256.2,1248.7,1252.9,31076,657663
12/23/2004,1252.5,1258.4,1251.1,1253.6,16612,655170
12/27/2004,1254.2,1258.7,1249.2,1250.3,19215,655381
12/28/2004,1250.3,1258.6,1249.7,1257.4,18586,653075
12/29/2004,1257.5,1259.2,1254.8,1258.9,19158,658472
12/30/2004,1258.5,1260.9,1255.4,1256.6,25150,659300
12/31/2004,1256.7,1261.6,1252.9,1255.6,25523,660273
01/03/2005,1255.4,1263.1,1243.9,1248.2,43891,663792
01/04/2005,1232.9,1250.1,1228.9,1232.9,46834,662490
01/05/2005,1232.9,1236.7,1224.7,1225.1,39556,663044
01/06/2005,1225.2,1235.5,1224.8,1230.1,33898,665197
01/07/2005,1230.4,1236.1,1225.4,1228.2,35889,663690
01/10/2005,1229,1238.6,1227.4,1233.6,42010,665340
01/11/2005,1233.1,1234.7,1223.4,1225.8,36142,665488
01/12/2005,1227.9,1231.6,1218.7,1229.4,45319,668396
01/13/2005,1229.7,1232.2,1218.4,1219.8,30047,669216
01/14/2005,1220,1228.5,1218.7,1225.7,24565,651608
01/18/2005,1227.2,1239.4,1222.7,1237.6,41305,656161
01/19/2005,1237.9,1239.1,1225.1,1225.4,33151,654283
01/20/2005,1223.2,1224.9,1215.9,1218.3,36913,651518
01/21/2005,1219.3,1222.6,1209.4,1210.5,31482,650231
01/24/2005,1211.7,1215.9,1206.4,1208.1,36872,655443
01/25/2005,1208.2,1217.3,1208,1211.6,34257,657585
01/26/2005,1211.7,1218.6,1211.6,1215.1,32934,658737
01/27/2005,1215,1219.9,1212.3,1216.6,39563,655815
01/28/2005,1217.2,1219.2,1208.1,1216.6,41578,652195
01/31/2005,1219,1224.6,1218.3,1223.6,43206,645837
02/01/2005,1223.8,1232.9,1221.4,1231.1,53031,649898
02/02/2005,1231.6,1237.9,1231,1235.1,37633,646168
02/03/2005,1234.1,1235.2,1227.7,1231.5,31741,651746
02/04/2005,1231.5,1246.1,1230.5,1243.9,38246,654647
02/07/2005,1244.5,1246.7,1241.5,1242.6,29954,656378
02/08/2005,1242.7,1248,1242,1244.1,29227,657574
02/09/2005,1243.5,1246.3,1233.7,1234.8,31673,656133
02/10/2005,1234.6,1241.4,1233.7,1238.5,30450,657615
02/11/2005,1238.6,1251.7,1235.6,1248.9,37542,654025
02/14/2005,1249.6,1250.1,1246,1248.2,24521,650637
02/15/2005,1248.3,1255.2,1247.5,1252.6,38488,648517
02/16/2005,1252.3,1255.3,1245.3,1252.4,32935,650333
02/17/2005,1252.7,1253.9,1242.7,1242.9,33196,650495
02/18/2005,1243.2,1245.6,1239.5,1244.2,29600,648501
02/22/2005,1245,1245,1225.9,1226.6,71765,631612
02/23/2005,1226.9,1235.7,1225.5,1234.6,46260,633304
02/24/2005,1234.6,1243.2,1229.7,1242.6,46406,624638
02/25/2005,1242.6,1254.9,1241.8,1253.9,47594,622449
02/28/2005,1253.7,1256.6,1240.4,1246,75024,600241
03/01/2005,1246.8,1254.9,1244.9,1252,53502,593785
03/02/2005,1252.1,1258.7,1246.1,1251.5,67611,580307
03/03/2005,1251.7,1258.4,1246.7,1251.8,70422,557385
03/04/2005,1251.8,1267.4,1251.2,1266.2,73341,526779
03/07/2005,1267.4,1271.7,1265.2,1267.2,50781,509200
03/08/2005,1267.5,1268.2,1260.5,1262.5,99234,456034
03/09/2005,1262.6,1265.8,1248.4,1248.9,84579,326310
03/10/2005,1250.7,1253.7,1243.2,1251.4,145919,410013
03/11/2005,1252.8,1255.8,1240,1242.9,116508,484233
03/14/2005,1243.3,1250,1241.2,1249.6,100884,540878
03/15/2005,1249.6,1253.5,1239.3,1240.2,125861,611032
03/16/2005,1240.2,1243.7,1227,1229.5,90482,638841
03/17/2005,1230.1,1235.4,1227.8,1231.6,77133,657712
03/18/2005,1231.8,1234.5,1224,1228.3,37954,657847
03/21/2005,1228.7,1230.8,1220.2,1223.8,36610,655713
03/22/2005,1223.8,1231.2,1211,1211.7,40846,656460
03/23/2005,1211.5,1217.5,1206.3,1212.1,42122,653975
03/24/2005,1212.3,1221.7,1212,1213,32857,652914
03/28/2005,1213.6,1221,1213.5,1214.9,22277,651464
03/29/2005,1215.2,1220.7,1204.3,1207.4,45282,654485
03/30/2005,1207.4,1223.2,1206.4,1222.9,37632,658522
03/31/2005,1222.8,1225.5,1219.8,1221.4,42833,652538
04/01/2005,1221.1,1231,1210,1215.2,42833,652538
04/04/2005,1214.7,1219.5,1208.3,1217.3,37325,652452
04/05/2005,1217.3,1224.3,1216.1,1222.8,25406,653278
04/06/2005,1222.2,1230.3,1221.5,1226.7,32310,654345
04/07/2005,1226.6,1233.2,1223.7,1232.8,35231,652432
04/08/2005,1232.8,1233,1220.5,1221.1,27435,650287
04/11/2005,1220.4,1224.6,1218.7,1221.2,28015,654363
04/12/2005,1221.3,1230.7,1210.7,1227.5,42707,653295
04/13/2005,1227.3,1227.9,1211.2,1213.6,38599,657888
04/14/2005,1213.4,1215.8,1197.7,1198.1,45804,661819
04/15/2005,1197.7,1201.3,1180.7,1181.1,61170,661603
04/18/2005,1181.4,1188.7,1173.4,1184.3,51738,659589
04/19/2005,1184.7,1194.5,1184.3,1193.2,43679,652652
04/20/2005,1195.1,1197.3,1174.3,1177.3,62623,667665
04/21/2005,1176.7,1201,1175.2,1199,49952,663582
04/22/2005,1198.5,1198.7,1181.6,1194.7,43239,667641
04/25/2005,1194.9,1203.5,1193,1201.5,30531,662334
04/26/2005,1201.8,1204.5,1190.2,1191.2,46899,663578
04/27/2005,1190.6,1199,1183,1194.7,42985,666206
04/28/2005,1194.9,1196,1180.1,1180.6,39483,662864
04/29/2005,1181.3,1196.9,1178,1196,57859,660135
05/02/2005,1195.5,1202,1193.2,1201.1,41351,659107
05/03/2005,1201.3,1206,1195,1203.6,41621,656521
05/04/2005,1203.2,1215.1,1200.5,1212.8,35316,657872
05/05/2005,1212.8,1217.5,1205,1212.4,39356,657610
05/06/2005,1212.1,1219.8,1208.5,1208.7,28689,658355
05/09/2005,1210,1218,1207.5,1215.8,27719,654219
05/10/2005,1215.5,1216,1201,1203.7,42430,656869
05/11/2005,1203.5,1211,1195.5,1210,40964,654904
05/12/2005,1209.6,1212.7,1196.2,1196.7,41398,647544
05/13/2005,1197.3,1202.8,1184.7,1194.2,52554,634770
05/16/2005,1194.3,1205,1192.2,1204.6,34591,632807
05/17/2005,1204.2,1213.5,1198.5,1212.7,42681,637502
05/18/2005,1212.6,1227,1209.9,1224.3,47867,637306
05/19/2005,1224.3,1230.1,1223.3,1228.8,33742,634272
05/20/2005,1229,1230.2,1223.5,1227.7,27571,633671
05/23/2005,1228.2,1236.5,1226.7,1233.8,33170,630524
05/24/2005,1233.7,1234.3,1228,1231.2,33125,625513
05/25/2005,1230.3,1231.2,1224,1230.1,36051,618842
05/26/2005,1229.7,1237.7,1229.3,1235.6,35424,608577
05/27/2005,1235.4,1238,1233.5,1237.7,22858,600992
05/31/2005,1239.1,1239.3,1229.2,1229.8,50240,587670
06/01/2005,1230.2,1244.3,1229.5,1238.7,61330,573804
06/02/2005,1238.8,1243.2,1236.1,1242.8,40631,558543
06/03/2005,1242.4,1244.3,1232.3,1236,69081,532630
06/06/2005,1235.8,1236.7,1230.7,1235.6,68292,494498
06/07/2005,1235.6,1247.2,1235,1236.5,107159,442457
06/08/2005,1236.6,1241,1231.1,1238.5,69009,314674
06/09/2005,1231.4,1240.1,1228.7,1238.5,120159,389102
06/10/2005,1238.2,1241.2,1229.9,1236.3,114057,465552
06/13/2005,1236.2,1244.7,1232.3,1239.9,115613,538234
06/14/2005,1239.7,1245.9,1237.7,1242.5,103152,583854
06/15/2005,1242.2,1246.5,1236.1,1244.1,82650,620597
06/16/2005,1244,1249.9,1242.9,1248.1,55638,636165
06/17/2005,1248.2,1257.6,1247.6,1252.8,31440,639230
06/20/2005,1252.8,1256.9,1247.7,1252.5,21775,638121
06/21/2005,1252.4,1254.6,1248.8,1253.3,20384,639138
06/22/2005,1253.3,1257.2,1248.5,1253.5,26243,641727
06/23/2005,1253.4,1254.2,1236.1,1236.4,34198,644914
06/24/2005,1236.6,1238.8,1225.7,1228.1,36717,648553
06/27/2005,1227.9,1231.4,1224.9,1228.6,33827,642658
06/28/2005,1228.5,1239.6,1228.3,1239.1,33782,646282
06/29/2005,1239.1,1240.9,1234.6,1235.3,26323,644378
06/30/2005,1235.3,1240,1226.4,1227.9,46348,643685
07/01/2005,1228.2,1234.6,1227.8,1232.4,29902,644229
07/05/2005,1231.8,1243.1,1228,1241.4,37785,643578
07/06/2005,1241.2,1243,1230.4,1231,31096,643317
07/07/2005,1230.7,1235.6,1199.4,1235.2,57793,644023
07/08/2005,1235.1,1249.4,1233.1,1248.8,36050,644850
07/11/2005,1248.9,1257.2,1248.1,1255.8,34864,645876
07/12/2005,1255.5,1261.9,1252.4,1258,30585,645031
07/13/2005,1258.1,1260.7,1255.4,1260.3,27382,644573
07/14/2005,1260.2,1269.6,1259.5,1264.1,30922,643468
07/15/2005,1263.6,1265.6,1259.1,1263.6,24364,644447
07/18/2005,1262.8,1263.8,1256.4,1258.9,27381,639759
07/19/2005,1259,1266.2,1259,1265.6,27488,642336
07/20/2005,1264.2,1272.2,1258,1268.9,30319,640241
07/21/2005,1270.8,1278.2,1259.6,1262.4,37869,640328
07/22/2005,1261.4,1270.4,1259.7,1269.4,24054,641176
07/25/2005,1269.2,1274.2,1263.2,1266.5,21334,640355
07/26/2005,1266.2,1269.9,1263.9,1267.4,21236,640463
07/27/2005,1267.3,1272.9,1264.7,1272.1,23883,636248
07/28/2005,1271.9,1280.4,1270.5,1279.4,26955,638139
07/29/2005,1279.2,1281.3,1269.1,1269.2,33710,635391
08/01/2005,1271.5,1274.2,1268.4,1270,28260,631898
08/02/2005,1269.7,1279.6,1269.5,1277.5,28033,631898
08/03/2005,1277.2,1280.8,1274.6,1280.2,22211,631643
08/04/2005,1280.2,1280.7,1269.1,1270.4,28169,631904
08/05/2005,1270.7,1273.4,1259.9,1262.2,30253,630871
08/08/2005,1262,1266.8,1256.7,1259.7,25234,629867
08/09/2005,1259.2,1268.6,1257.9,1266.7,23563,631197
08/10/2005,1266.4,1277.6,1260.9,1266.2,36066,630391
08/11/2005,1265.7,1272.7,1262.4,1270.8,38468,628996
08/12/2005,1270.5,1271,1259.7,1263.4,30911,626412
08/15/2005,1263.2,1270.9,1260.4,1269.9,27164,619606
08/16/2005,1269.8,1271.2,1252.7,1253.9,37560,625224
08/17/2005,1253.9,1260.1,1250.6,1253.9,38609,620369
08/18/2005,1253.9,1256.9,1249.6,1253.4,32379,618684
08/19/2005,1253.1,1259.4,1252.4,1256.2,27956,610782
08/22/2005,1255.5,1263.3,1250.1,1256.4,43414,601509
08/23/2005,1255.7,1257.4,1247.9,1253.8,42461,600092
08/24/2005,1252.2,1258.1,1241.7,1242.3,48753,595358
08/25/2005,1241.7,1247.2,1241.1,1246,31214,592306
08/26/2005,1246.2,1247.7,1237.4,1238.3,37713,588757
08/29/2005,1235.9,1248,1226.6,1246.8,44581,575931
08/30/2005,1247,1247.4,1234.1,1241,49861,567223
08/31/2005,1240.8,1256.4,1237.2,1253.8,87117,543938
09/01/2005,1254.9,1260.9,1249.1,1254.2,91887,518370
09/02/2005,1254.1,1258.4,1249.9,1252.1,56067,497908
09/05/2005,1251.9,1256.3,1251.6,1256.2,1718,497908
09/06/2005,1251.9,1267.4,1251.6,1266.6,92514,464897
09/07/2005,1266.6,1274.3,1263.7,1274.3,63488,261949
09/08/2005,1265.5,1268.7,1262,1264.2,142238,373240
09/09/2005,1264,1276.3,1263.2,1274.5,94076,419697
09/12/2005,1275,1276.9,1271.5,1272.6,117979,494669
09/13/2005,1272.1,1272.6,1263.7,1264.9,127821,569732
09/14/2005,1264.8,1268,1258.2,1260.6,84110,607330
09/15/2005,1260.5,1264.5,1256.7,1259.5,66966,618429
09/16/2005,1259.5,1270.7,1258.8,1268.3,33166,627200
09/19/2005,1268.6,1268.7,1259.5,1264,24556,628405
09/20/2005,1263.8,1268.8,1251.6,1253.6,31523,625578
09/21/2005,1253.4,1255.3,1240.5,1241.9,46266,625288
09/22/2005,1241.9,1248.7,1237,1245.8,36408,626889
09/23/2005,1245.6,1250.8,1241.1,1246.5,29708,625593
09/26/2005,1250.2,1255,1243,1247.5,36920,624307
09/27/2005,1247.5,1252,1242.2,1247.7,34790,628303
09/28/2005,1247.6,1252.7,1243.7,1248.8,29616,626890
09/29/2005,1248.4,1260.3,1242.3,1257.8,42282,627438
09/30/2005,1257.6,1261.8,1256,1260.3,44512,624843
10/03/2005,1261.3,1264.8,1255.9,1257.8,36476,624260
10/04/2005,1257.5,1261.5,1242.6,1242.8,35140,623600
10/05/2005,1242.8,1244.3,1226.2,1226.7,50492,628185
10/06/2005,1226.8,1232.9,1212,1222.9,54379,627501
10/07/2005,1223,1230.5,1221.2,1226,37496,629624
10/10/2005,1225.7,1230.3,1215.6,1216,27377,631145
10/11/2005,1216,1224,1213.3,1214.4,40042,628002
10/12/2005,1215.2,1220.7,1203.6,1204.5,42174,629446
10/13/2005,1205,1210.3,1198,1204.1,42586,630689
10/14/2005,1204.5,1217.5,1204.4,1215.9,44046,635788
10/17/2005,1215.8,1221.5,1212.5,1220.2,32553,634948
10/18/2005,1219.9,1222.7,1207,1207.4,38635,637691
10/19/2005,1208,1226.8,1200,1226.4,51203,641312
10/20/2005,1225.1,1226.8,1201.7,1205.5,58673,643890
10/21/2005,1205.8,1216,1201.9,1209.8,55766,641102
10/24/2005,1209.8,1229.3,1209.3,1228.4,31661,641260
10/25/2005,1228,1230.7,1218,1224.9,41928,645151
10/26/2005,1224.8,1233,1219.9,1222,40296,641154
10/27/2005,1221.4,1222.1,1207,1208.5,34143,644375
10/28/2005,1207.3,1227.2,1205.5,1225.7,40964,640381
10/31/2005,1225.8,1240.5,1225.7,1235.8,56188,634365
11/01/2005,1229.9,1236.5,1229,1232.3,35722,638074
11/02/2005,1232.1,1244.5,1228.5,1244.1,41486,641393
11/03/2005,1244,1253.7,1242,1249.7,36869,639917
11/04/2005,1249.5,1251.7,1242.7,1248,31334,635165
11/07/2005,1248.4,1253,1245.5,1248.8,23308,633924
11/08/2005,1248.7,1250.3,1244.5,1248.8,26698,639749
11/09/2005,1248.5,1255.5,1244.8,1249.7,34289,639912
11/10/2005,1249.5,1261.3,1243.5,1259.7,39156,639103
11/11/2005,1259.7,1264.6,1258.5,1264,19475,638180
11/14/2005,1264.1,1266.1,1260.1,1263.2,27784,638765
11/15/2005,1263.2,1266.8,1254.6,1258.5,36617,636411
11/16/2005,1258.3,1261,1255.5,1260.7,32003,635203
11/17/2005,1260.4,1272,1259.8,1271.2,36633,629695
11/18/2005,1271,1278.2,1268.5,1276.2,46867,627423
11/21/2005,1276.2,1284.3,1274.8,1283,36034,616199
11/22/2005,1282.8,1289.9,1279.1,1288.1,38464,609963
11/23/2005,1287.5,1298.7,1287,1294.6,28873,605898
11/25/2005,1294.3,1296.6,1291.9,1296.1,13023,606109
11/28/2005,1295.7,1299.1,1284.8,1286.9,46118,591842
11/29/2005,1286.8,1293.8,1285,1285.3,53249,578021
11/30/2005,1285.1,1288.7,1276.5,1277.1,72692,566729
12/01/2005,1278.5,1293.9,1277.9,1290.6,57496,550835
12/02/2005,1291.1,1294.2,1288.6,1292,71548,519249
12/05/2005,1292,1293,1285.2,1289.4,78696,479051
12/06/2005,1289.5,1300.5,1289.2,1291.5,95734,449867
12/07/2005,1291.6,1299.5,1288,1292,91143,311495
12/08/2005,1284.9,1290.6,1277.4,1282.7,131412,394198
12/09/2005,1281.7,1290.4,1280.1,1285.3,70528,428563
12/12/2005,1286.2,1291.5,1281.9,1287.1,103850,491647
12/13/2005,1287.5,1299.2,1285.1,1295,114817,562319
12/14/2005,1295.2,1302.6,1291.4,1300,105295,605168
12/15/2005,1299.9,1301.7,1293.6,1295.7,67304,626267
12/16/2005,1295.5,1302.4,1291.7,1292.1,31819,628912
12/19/2005,1293.2,1296.6,1284.7,1285.4,27175,629673
12/20/2005,1285.7,1289.7,1282.6,1285.8,25339,629583
12/21/2005,1286.1,1294.8,1284.8,1287.8,27750,630865
12/22/2005,1287.3,1293.9,1286.9,1293.4,21933,632369
12/23/2005,1293.7,1295.5,1291,1294.4,11267,630886
12/27/2005,1294.9,1298.7,1280.6,1281.9,22722,627292
12/28/2005,1281.6,1286.2,1281.1,1283.1,24537,627539
12/29/2005,1283.1,1285.6,1276.4,1278,28074,631267
12/30/2005,1278.1,1279.6,1269.4,1272.7,34587,627069
01/03/2006,1273.4,1295.4,1269.6,1292.6,49411,631385
01/04/2006,1292.4,1300.1,1292.1,1298.4,35872,631695
01/05/2006,1298.4,1301.2,1293.9,1299.2,29826,635675
01/06/2006,1299.2,1310.7,1298.2,1309.7,34115,635971
01/09/2006,1309.2,1315.4,1308.1,1312.8,30583,635914
01/10/2006,1312.2,1314.4,1307.3,1314,31893,636789
01/11/2006,1313.6,1318.9,1311.5,1317.6,31169,637856
01/12/2006,1317.2,1317.4,1308.5,1311.5,27838,641472
01/13/2006,1311.4,1313.6,1305.9,1310.6,24054,641503
01/17/2006,1310.5,1313.1,1301.6,1307.4,32856,643515
01/18/2006,1304.5,1305.4,1293.2,1301.6,47852,647195
01/19/2006,1300.3,1310.7,1298.5,1306.2,36771,646661
01/20/2006,1305.9,1307,1282.2,1282.7,47056,645752
01/23/2006,1282.9,1290.9,1281.6,1287.1,33851,646088
01/24/2006,1287,1294.1,1286.6,1288.3,31667,647034
01/25/2006,1288.3,1293.6,1280.4,1288.9,35446,648396
01/26/2006,1288,1298.4,1288,1295.7,36617,649445
01/27/2006,1296.1,1308.4,1295.3,1307.1,36326,650281
01/30/2006,1306.8,1309.7,1305.4,1306.4,24013,650370
01/31/2006,1306.1,1308.2,1296.4,1301.5,42962,647691
02/01/2006,1297.6,1305.4,1294.3,1305.2,36173,647702
02/02/2006,1304.7,1305.1,1288.7,1289.8,38036,647469
02/03/2006,1289.8,1294.2,1281.7,1283.4,35626,648516
02/06/2006,1283.6,1288.1,1282.2,1286.6,22881,645260
02/07/2006,1286.6,1286.6,1273.9,1275.4,33204,642776
02/08/2006,1275.5,1287.4,1275.5,1286.1,28425,641380
02/09/2006,1285.9,1295.4,1283.1,1283.7,35587,641839
02/10/2006,1283.9,1290.7,1275.1,1286.2,32682,641258
02/13/2006,1286.2,1286.9,1278.7,1283.6,26072,639885
02/14/2006,1283.7,1299.2,1281,1296.2,42092,637160
02/15/2006,1296.2,1301.6,1290.9,1300.1,37026,635295
02/16/2006,1299.7,1310.7,1299.7,1309.6,35854,633654
02/17/2006,1309.6,1309.9,1304.1,1306.8,25434,635188
02/21/2006,1306,1311.9,1300.9,1303.1,32465,634541
02/22/2006,1303.2,1313.9,1303.2,1310.1,32118,632254
02/23/2006,1310,1313.8,1304.6,1308.1,30953,625227
02/24/2006,1308,1312.1,1305,1310.9,27365,622628
02/27/2006,1310.8,1317.5,1310,1311.9,33962,618580
02/28/2006,1312.3,1312.3,1297.9,1300.3,89362,585213
03/01/2006,1299.7,1311.4,1299.7,1309.8,60714,567425
03/02/2006,1309.7,1310.7,1302.3,1309.5,83510,539798
03/03/2006,1309.1,1316.9,1297.9,1304.3,67305,525274
03/06/2006,1304.5,1307.7,1294.4,1297.5,77099,488649
03/07/2006,1297.3,1297.4,1289.6,1295.5,87026,446029
03/08/2006,1295.6,1307.7,1286.9,1307.7,97440,314791
03/09/2006,1298.5,1301.7,1289.5,1289.8,141622,418232
03/10/2006,1289.7,1303.2,1288.4,1300.8,112580,480959
03/13/2006,1300.4,1306.3,1300.2,1303.5,99359,546089
03/14/2006,1303.5,1317.2,1300.7,1316.5,108004,599000
03/15/2006,1316.5,1323,1313,1321.9,84391,630324
03/16/2006,1321.7,1329,1319.3,1324.5,61449,643054
03/17/2006,1324.1,1328.2,1322.5,1325.1,27452,646296
03/20/2006,1325.1,1328.2,1321.2,1323.1,22718,647983
03/21/2006,1323,1329,1313.5,1315.2,33217,648275
03/22/2006,1315.1,1323.6,1313,1322.3,27381,643884
03/23/2006,1322.4,1322.4,1314.6,1319.5,23926,644848
03/24/2006,1319.5,1323.8,1315.2,1320.5,22512,646051
03/27/2006,1320.6,1322.1,1315.7,1318.7,17997,644846
03/28/2006,1318.4,1323.1,1308.2,1310.1,27404,645757
03/29/2006,1310,1322.4,1308.4,1317.8,27626,645025
03/30/2006,1318,1326.7,1312.7,1315.2,29360,646242
03/31/2006,1315.4,1319.2,1310.7,1311,46441,635657
04/03/2006,1314.7,1325.5,1312.4,1313.4,35631,636227
04/04/2006,1313.5,1323.9,1310,1322.4,34297,638394
04/05/2006,1322.4,1328.9,1320,1326.7,28815,640871
04/06/2006,1326.6,1327.9,1317.7,1325.2,26632,640509
04/07/2006,1324.8,1331.8,1309.3,1311.6,41359,641903
04/10/2006,1311.4,1316.1,1308.2,1313.1,23782,641899
04/11/2006,1313.5,1315.4,1297.4,1301.7,37131,638509
04/12/2006,1301.7,1305.7,1300.2,1303.2,23263,640370
04/13/2006,1303.1,1306.7,1297.4,1302,21213,642616
04/17/2006,1302.2,1306.7,1294.4,1300.6,21867,644841
04/18/2006,1300.5,1323.5,1300.2,1321.2,43083,645636
04/19/2006,1321.1,1324.4,1316,1323,32370,640653
04/20/2006,1322.7,1332.4,1319.5,1324.6,35014,643053
04/21/2006,1324.8,1331.5,1319.7,1324.7,30087,641008
04/24/2006,1323.9,1325.9,1317,1322.2,24798,645237
04/25/2006,1322.3,1324.2,1312.2,1317.1,30537,644566
04/26/2006,1317,1324,1315.5,1316.8,25720,646726
04/27/2006,1316.9,1328.4,1308.2,1322.8,40992,643204
04/28/2006,1322.5,1329.7,1318.6,1323.6,36860,645410
05/01/2006,1326.5,1330.1,1314.7,1315.9,25890,646528
05/02/2006,1316.1,1326.5,1315.8,1325.8,36232,639384
05/03/2006,1325.7,1326.3,1315.8,1320,29851,639434
05/04/2006,1319.7,1327.7,1319.7,1324.7,27636,634620
05/05/2006,1324.7,1338.9,1324.1,1336.6,43128,633628
05/08/2006,1337,1338.5,1334.7,1334.9,17670,634100
05/09/2006,1334.9,1338.5,1333.5,1337,22579,632006
05/10/2006,1337,1337.5,1329.2,1335.5,29566,624643
05/11/2006,1335.1,1338.1,1315,1319.4,47859,619506
05/12/2006,1319,1320.4,1301.2,1302,55570,611818
05/15/2006,1298.2,1306.5,1295.7,1304.9,42534,609276
05/16/2006,1304.6,1309.1,1299.5,1302.6,37926,604912
05/17/2006,1302.9,1307.2,1275.9,1276.7,68573,601898
05/18/2006,1277.4,1285.6,1269.4,1270.8,55023,597134
05/19/2006,1271.7,1283.2,1266.2,1278.5,54517,591794
05/22/2006,1278.6,1279.7,1263,1269.7,53141,594461
05/23/2006,1270.4,1284.2,1259.7,1260.2,55792,580783
05/24/2006,1260.9,1274.5,1254.7,1268.8,68349,564661
05/25/2006,1269,1284.2,1265.7,1283.8,41968,559307
05/26/2006,1283.7,1290.7,1281.7,1290.4,34840,553942
05/30/2006,1289.9,1290.8,1267,1267.7,54198,544857
05/31/2006,1268.1,1280.9,1263.8,1279.8,75263,534305
06/01/2006,1280.7,1295.2,1274.1,1293.5,80717,520495
06/02/2006,1293.6,1301.4,1289.2,1295.9,83091,500226
06/05/2006,1295.6,1296.2,1273.5,1277.1,86373,463289
06/06/2006,1276.9,1281.5,1263.2,1273.4,103351,424370
06/07/2006,1273.8,1292.2,1269.4,1274.4,55800,300293
06/08/2006,1261,1269,1243,1263.3,128330,364777
06/09/2006,1262.9,1271.2,1257.7,1258.5,117266,430608
06/12/2006,1258.4,1265.6,1242.5,1243.9,114014,497135
06/13/2006,1244.4,1252,1229,1229.4,149835,562465
06/14/2006,1229.7,1239.7,1226.2,1238.2,119241,590761
06/15/2006,1238.2,1267.5,1238.1,1264.7,83840,603665
06/16/2006,1264.7,1265.1,1253.9,1257.1,42980,605994
06/19/2006,1257.8,1263.8,1244.3,1245.5,38634,612449
06/20/2006,1245.7,1256.8,1244.7,1249.4,40135,612733
06/21/2006,1249.6,1265.3,1246,1258.8,39015,614048
06/22/2006,1259.1,1263.7,1248,1252.9,34383,613899
06/23/2006,1252.7,1261,1248.1,1252.5,28499,616151
06/26/2006,1252.6,1258.2,1250.2,1257.2,24352,616763
06/27/2006,1257.7,1260.2,1245.1,1246.7,30375,617042
06/28/2006,1246.7,1255,1243.5,1254.7,30956,618425
06/29/2006,1254.8,1280.7,1254.2,1279.6,44040,617268
06/30/2006,1279,1283.5,1276.2,1276.4,51753,617867
07/03/2006,1278.8,1286.5,1278.5,1285.2,19361,615387
07/05/2006,1285,1285.2,1271.1,1276.7,34608,619657
07/06/2006,1276.7,1284.4,1275.2,1279.8,24870,617688
07/07/2006,1279.8,1286.7,1268.1,1272,34754,617339
07/10/2006,1271.1,1279.6,1269.5,1274,24811,616291
07/11/2006,1273.5,1279.5,1264.5,1279.3,33535,616113
07/12/2006,1276.6,1280.7,1261.5,1265.3,37005,616801
07/13/2006,1265.3,1266.7,1243.8,1244.5,43594,620480
07/14/2006,1245.1,1248.3,1232,1239.2,44788,619089
07/17/2006,1240.2,1244.2,1231.7,1237.5,34496,617279
07/18/2006,1237.4,1243.7,1228,1242.7,42941,618308
07/19/2006,1244.3,1266,1241,1259.5,53340,619823
07/20/2006,1259.3,1265.9,1249.5,1251.2,36439,617716
07/21/2006,1252.9,1257,1240.5,1241.7,35867,614980
07/24/2006,1241.5,1266,1240.5,1264.5,42051,615664
07/25/2006,1264.4,1275.7,1259.6,1268.5,37925,613918
07/26/2006,1268.2,1276.7,1263.8,1270.2,28785,612552
07/27/2006,1274.8,1278.7,1263.8,1269.3,38766,608980
07/28/2006,1268.6,1283,1267.8,1281.3,41449,615476
07/31/2006,1280.7,1283,1276,1278.8,32636,605044
08/01/2006,1279.6,1279.8,1267.2,1273.7,30584,608380
08/02/2006,1273.3,1285,1273,1281.2,31067,608578
08/03/2006,1280.7,1286,1271.8,1284.2,29335,608680
08/04/2006,1284.2,1295,1275,1283,37288,608499
08/07/2006,1282.6,1282.6,1274,1279.2,23810,608815
08/08/2006,1279,1284.2,1269.2,1273.8,30826,609150
08/09/2006,1273.5,1285,1265.5,1268.4,37622,610927
08/10/2006,1268.5,1274,1259.7,1272.5,30060,610117
08/11/2006,1272.5,1274,1262.8,1269.3,23515,610353
08/14/2006,1275.3,1280.2,1267.9,1270.2,32817,608601
08/15/2006,1280.5,1287.5,1270,1284.7,35113,608575
08/16/2006,1284.7,1297,1283.9,1295.9,32996,609272
08/17/2006,1295.8,1301.7,1292.7,1298,28830,609679
08/18/2006,1297.6,1304.5,1293.8,1304.1,28565,606820
08/21/2006,1303.4,1303.7,1295.5,1299.3,29811,608980
08/22/2006,1298.5,1302.5,1294.2,1299,38934,598080
08/23/2006,1298.5,1301.2,1288.7,1294.8,43269,593635
08/24/2006,1294.4,1297.6,1290.6,1293.1,31299,585300
08/25/2006,1293.6,1298.7,1291.8,1294.6,33080,584500
08/28/2006,1294.7,1304.5,1291.7,1300.7,34277,580608
08/29/2006,1300.8,1304.5,1294.3,1302.1,47249,554259
08/30/2006,1302.2,1305.7,1301,1302.1,36364,548930
08/31/2006,1302.1,1305.4,1300.1,1302.6,46920,532904
09/01/2006,1302.1,1310.9,1301.8,1309.6,45680,515859
09/05/2006,1310,1313.6,1307,1311.6,73553,486600
09/06/2006,1311.2,1311.2,1297.5,1299.7,103182,247212
09/07/2006,1294.4,1299.4,1289.7,1293.1,118169,324551
09/08/2006,1292.9,1298,1292,1296.2,89672,379392
09/11/2006,1296.7,1300.3,1288.4,1297.3,108014,439004
09/12/2006,1297.5,1311.7,1293.8,1310.8,118687,499522
09/13/2006,1308.9,1317.6,1308.3,1314.8,96285,552689
09/14/2006,1314.8,1316.6,1310.4,1315.1,68613,576583
09/15/2006,1315,1322.2,1313.8,1317.9,30759,576090
09/18/2006,1317.2,1322.1,1314.7,1319.9,25794,581048
09/19/2006,1319.4,1320,1308.7,1316.2,33606,582774
09/20/2006,1316.3,1325.2,1316.3,1322.2,33192,584497
09/21/2006,1322.2,1325.6,1311.3,1316,38259,589199
09/22/2006,1315.7,1317.1,1306.9,1311.6,31880,590302
09/25/2006,1311.4,1325.7,1307.3,1321.4,39884,588738
09/26/2006,1321.4,1332.8,1319.2,1332.4,37171,589963
09/27/2006,1332,1335.9,1328.9,1333.4,33298,593732
09/28/2006,1333,1336,1328.8,1333,21942,592711
09/29/2006,1332.9,1336.4,1330.7,1331.1,35111,590796
10/02/2006,1331.2,1334.3,1325,1326.1,25238,587953
10/03/2006,1326.1,1333.5,1321.7,1328.9,36805,588881
10/04/2006,1329.2,1344.7,1325.5,1344,40310,588373
10/05/2006,1343.8,1348.9,1342.2,1346.5,29714,590024
10/06/2006,1346.2,1347.2,1338.4,1344.5,34415,592807
10/09/2006,1343.6,1347.5,1339.9,1344.9,13481,595174
10/10/2006,1345,1348.7,1342.8,1346.4,25031,598255
10/11/2006,1346.4,1348,1337.2,1344.8,32672,599879
10/12/2006,1344.6,1357.4,1344.3,1356.4,31629,598260
10/13/2006,1356.3,1360.4,1353.8,1359.3,25677,598090
10/16/2006,1358.3,1363.8,1357.4,1361.8,20825,594502
10/17/2006,1357.7,1361.7,1349.8,1357.4,36583,593699
10/18/2006,1358.2,1365.9,1353.5,1358.2,32484,595724
10/19/2006,1358.4,1360.9,1354.7,1360,25907,596896
10/20/2006,1360.2,1362.5,1355.5,1360.6,26758,596050
10/23/2006,1360.5,1384.7,1355.6,1366.4,34011,602191
10/24/2006,1364.9,1371,1363.8,1370.5,26610,603966
10/25/2006,1369.7,1375.2,1367.1,1374.9,25221,603623
10/26/2006,1374.5,1380.9,1370.7,1378.6,30115,602208
10/27/2006,1378.2,1379.1,1366.9,1370.5,39389,601216
10/30/2006,1369.9,1372.5,1364.6,1368.9,32432,603357
10/31/2006,1370.9,1372.8,1362.8,1368.9,45664,599910
11/01/2006,1368.4,1373.2,1356.6,1358.6,43133,598507
11/02/2006,1358.4,1361.6,1353,1357,35518,599874
11/03/2006,1357,1362.9,1351.3,1354.2,28688,599776
11/06/2006,1354.5,1372,1353.2,1369.5,32323,600096
11/07/2006,1369.5,1378.7,1368.5,1374.7,29058,598729
11/08/2006,1374.5,1378.7,1366.1,1377.3,33637,594426
11/09/2006,1376.8,1379.2,1366.9,1369.7,31193,592602
11/10/2006,1369.5,1371.9,1365.2,1370.5,25429,593202
11/13/2006,1370.8,1377.9,1368.3,1373.7,25864,592399
11/14/2006,1373.7,1384.9,1368.7,1383.4,41004,589556
11/15/2006,1383.4,1391.3,1382.2,1387.2,32280,588382
11/16/2006,1386.7,1393.5,1385,1390.8,31839,590552
11/17/2006,1389.9,1390.9,1383.9,1390.5,32957,592104
11/20/2006,1390.6,1393.6,1384.8,1391,37351,594528
11/21/2006,1390.5,1392.6,1388.5,1391.9,28870,586942
11/22/2006,1392.2,1396.7,1390.5,1394.1,24385,583596
11/23/2006,1393.9,1394.6,1391.7,1393,1436,586942
11/24/2006,1393.9,1394.6,1385.8,1388.6,20938,581269
11/27/2006,1387.7,1391.7,1368.7,1369.3,58681,570624
11/28/2006,1369.4,1376,1364.1,1374.3,54806,559707
11/29/2006,1378.5,1389.2,1374.3,1387.9,61669,548639
11/30/2006,1388.2,1394.2,1381.4,1388.6,67449,541207
12/01/2006,1388.6,1392.2,1373.4,1386.1,95959,510693
12/04/2006,1385.7,1399,1383.7,1396.4,64513,490408
12/05/2006,1395.9,1402.9,1395.2,1402.4,88840,441862
12/06/2006,1402.4,1412.5,1397.7,1412.5,71871,291075
12/07/2006,1402.8,1405.6,1393.6,1394.4,122706,379861
12/08/2006,1394.5,1401.3,1390.1,1395.8,82387,413642
12/11/2006,1396.1,1402.7,1395.4,1400.4,99429,477939
12/12/2006,1398.8,1400.6,1390.9,1398.6,130593,551387
12/13/2006,1398.3,1404.5,1396.8,1400.2,96129,586930
12/14/2006,1400.1,1413.5,1398,1411.8,81433,601407
12/15/2006,1411.9,1418.5,1411.1,1411.8,35653,597783
12/18/2006,1411.8,1417.3,1405.8,1408.4,27455,601270
12/19/2006,1408.4,1414.1,1400.2,1409.8,38315,601797
12/20/2006,1409.9,1414.1,1407.7,1408.9,19206,603539
12/21/2006,1410.1,1413.1,1400.4,1403.4,24123,601980
12/22/2006,1403.8,1405.4,1393.6,1393.9,21212,600797
12/26/2006,1394.4,1403.1,1394,1402.4,15919,600616
12/27/2006,1402.4,1412.3,1402.3,1410.7,21982,604897
12/28/2006,1409.9,1411.6,1405.6,1407.4,21130,605161
12/29/2006,1407.9,1410.9,1399.8,1402,23450,598958
01/02/2007,1407.1,1412.4,1402,1402,1998,599012
01/03/2007,1411.5,1413.1,1390.6,1398.4,41204,601655
01/04/2007,1398.8,1405.1,1390.6,1401.1,30340,604025
01/05/2007,1401.3,1402.1,1387.8,1390,31452,601897
01/08/2007,1390.9,1398.1,1386.6,1396.1,25088,605742
01/09/2007,1396.2,1400.5,1387.6,1394.1,32704,608999
01/10/2007,1394.6,1398.3,1385.8,1398,33030,604217
01/11/2007,1398,1409.1,1394.4,1404.5,31707,608842
01/12/2007,1404.8,1414.8,1401.8,1414.4,25179,609115
01/16/2007,1414.5,1417.9,1409.9,1412.3,31643,610860
01/17/2007,1412.2,1416.3,1409,1412.4,35713,612709
01/18/2007,1412.1,1415.7,1404.6,1406.8,31294,614088
01/19/2007,1406,1412.3,1405.1,1410.3,28459,611210
01/22/2007,1410.8,1412.9,1400.4,1404.5,27897,609767
01/23/2007,1404.9,1411.5,1401.6,1409,30302,607261
01/24/2007,1408.7,1420,1408.4,1419.8,31319,606512
01/25/2007,1418.3,1420.8,1401.2,1402.9,35835,605153
01/26/2007,1403.7,1406.5,1395.4,1401.1,41433,600836
01/29/2007,1401.4,1406.1,1396.9,1399.8,33832,596727
01/30/2007,1400,1408.1,1399.2,1407.6,28234,596711
01/31/2007,1407.7,1420.1,1402.8,1416.6,43075,590846
02/01/2007,1420.1,1425.3,1414.6,1424.4,41031,591962
02/02/2007,1424.5,1428.3,1422.5,1426.7,26907,590610
02/05/2007,1424.9,1427.6,1421.7,1427.3,19700,593499
02/06/2007,1427.6,1429.2,1421.4,1426.9,21953,591235
02/07/2007,1429.1,1431.3,1424.2,1429.3,24730,593594
02/08/2007,1429,1429.3,1420.4,1427.5,22918,593901
02/09/2007,1427.4,1430.4,1410.8,1416.5,40378,591922
02/12/2007,1416.6,1418.3,1408.7,1411.5,23796,592528
02/13/2007,1411.7,1423.3,1411.2,1423,25817,595630
02/14/2007,1422.7,1434.9,1422.4,1432.2,33180,593232
02/15/2007,1432.2,1435.3,1430.1,1433.2,21964,591753
02/16/2007,1433,1433.3,1428.1,1432.5,24728,593804
02/19/2007,1432.2,1436.4,1431.8,1433.1,24728,593804
02/20/2007,1430.9,1437.3,1425.8,1435.4,33547,594541
02/21/2007,1430.3,1436.4,1428.1,1434,30342,589253
02/22/2007,1433.9,1438.1,1426.3,1432.8,36629,583506
02/23/2007,1432.4,1432.9,1424.3,1427.4,32644,582392
02/26/2007,1427.5,1433.2,1421.5,1426.2,34352,579102
02/27/2007,1412.4,1426.3,1362.6,1368.9,93240,569126
02/28/2007,1369.5,1391.8,1364.1,1382.5,91812,551733
03/01/2007,1382.3,1387.1,1354.6,1378.5,76418,541067
03/02/2007,1378.5,1383.5,1358.8,1359.4,89884,541067
03/05/2007,1360.6,1367.1,1344.6,1345.8,119009,478993
03/06/2007,1346.7,1372.9,1342.3,1369,103086,440598
03/07/2007,1368.7,1375.9,1364.8,1366.8,117795,383988
03/08/2007,1376.6,1383,1372.1,1378.5,91932,336945
03/09/2007,1378.6,1387.8,1371.5,1378.7,113706,395207
03/12/2007,1378.7,1384.1,1372.3,1380.8,108664,454599
03/13/2007,1380.6,1381.2,1350.8,1353.2,149338,543061
03/14/2007,1353.8,1363.3,1337.2,1363,128453,579791
03/15/2007,1362.6,1369.5,1358.6,1364.7,76106,586971
03/16/2007,1364.5,1371,1356.5,1360.3,38108,588262
03/19/2007,1359.3,1377.3,1356.1,1377.1,35531,590219
03/20/2007,1376.8,1385.1,1373.8,1384.7,32272,587719
03/21/2007,1384.8,1410.8,1382.3,1406.3,40411,585416
03/22/2007,1406.2,1412.2,1402.5,1406.3,39267,590448
03/23/2007,1406.2,1412.3,1405,1408.3,33140,591164
03/26/2007,1407.6,1410.3,1395.1,1406.6,30382,590829
03/27/2007,1406.4,1407.3,1397.5,1401.9,27867,593054
03/28/2007,1401.7,1401.8,1385.3,1390.9,31172,593136
03/29/2007,1391,1399.6,1384.4,1392.8,40870,598946
03/30/2007,1392.8,1401.3,1379.8,1392.5,51113,601114
04/02/2007,1393.1,1397,1387.3,1394.6,33013,603310
04/03/2007,1394.7,1411.6,1394.6,1408.5,33833,606626
04/04/2007,1408.3,1411,1405.6,1409.8,21148,605349
04/05/2007,1409.5,1416,1407.6,1414,23122,608794
04/06/2007,1413.7,1421.3,1413.5,1414,2422,607127
04/09/2007,1418.6,1420.2,1413.8,1415.8,15895,607848
04/10/2007,1413.8,1419.4,1412.8,1417.3,19715,609874
04/11/2007,1417,1419.4,1406,1409.9,28059,610781
04/12/2007,1407.6,1418.2,1403.6,1416.8,28439,600762
04/13/2007,1416.3,1422.8,1413.3,1422.6,30178,603955
04/16/2007,1422.8,1438.3,1422.5,1436.7,31762,604659
04/17/2007,1436.1,1444,1432.6,1440.3,32385,603932
04/18/2007,1435.1,1445.7,1434.4,1441.6,31967,605053
04/19/2007,1441.8,1443.1,1429.5,1441.6,41186,607933
04/20/2007,1440.9,1454.8,1440.1,1454.4,39444,611867
04/23/2007,1453.9,1456,1448.3,1449.6,30433,615179
04/24/2007,1449.4,1452.6,1441.8,1449.8,30479,617987
04/25/2007,1449.6,1464.5,1448,1462.1,36289,619635
04/26/2007,1462,1466.1,1458.7,1464.1,30957,623504
04/27/2007,1463.1,1465,1455.8,1463.3,27664,620781
04/30/2007,1463.5,1466.1,1449.3,1449.7,35135,618565
05/01/2007,1450.5,1454.3,1443.5,1454,34267,617344
05/02/2007,1453.8,1465.8,1453.4,1462.4,32348,622985
05/03/2007,1462,1470.3,1460,1469.6,35896,617612
05/04/2007,1469,1478.3,1468.3,1475.5,29227,618889
05/07/2007,1474.5,1477.7,1473.5,1475.6,22309,615293
05/08/2007,1475.2,1475.4,1467.1,1473.5,28609,612144
05/09/2007,1473.3,1480.1,1469.5,1476.9,29891,611199
05/10/2007,1476.9,1476.9,1457.5,1460.5,40003,613430
05/11/2007,1460.3,1474,1457.4,1473.5,39673,613425
05/14/2007,1473.1,1477,1464.1,1470,35093,612217
05/15/2007,1469.5,1480.8,1464.1,1469.7,42531,610338
05/16/2007,1471.8,1479.6,1467.5,1479.3,38344,609156
05/17/2007,1479,1482.8,1474.5,1476.5,32141,608899
05/18/2007,1476.8,1489.3,1475,1489.2,37216,609822
05/21/2007,1488.8,1495.1,1487.5,1489.2,33000,610320
05/22/2007,1488.8,1494.5,1486.3,1486.6,35173,608187
05/23/2007,1486.7,1497,1485.6,1486.8,36944,609277
05/24/2007,1486.6,1493.8,1469.1,1472.9,47224,605585
05/25/2007,1472.6,1481.5,1471.7,1478.6,27447,605753
05/29/2007,1479.1,1485.5,1475.6,1483.8,49644,590730
05/30/2007,1483.2,1495.5,1473.9,1495.2,52693,580528
05/31/2007,1494.6,1499,1491.8,1494.2,62030,566814
06/01/2007,1494.3,1504.1,1494,1500.9,61309,559042
06/04/2007,1500.6,1503.8,1494.6,1501.6,66079,534667
06/05/2007,1501.2,1502.5,1488.3,1495,124841,475808
06/06/2007,1494.8,1497.3,1476.6,1477.7,7391,475808
06/07/2007,1474.3,1479.2,1448.5,1450.2,122197,350465
06/08/2007,1450.4,1470.2,1441,1469,116318,407549
06/11/2007,1467.8,1478,1465.1,1471.7,121662,466099
06/12/2007,1471.4,1473.2,1453.1,1454,136546,531635
06/13/2007,1461.5,1478.2,1450.2,1476.7,105563,569915
06/14/2007,1475.8,1488.5,1475,1486,72246,578794
06/15/2007,1486,1500.4,1484.8,1494.2,36999,580869
06/18/2007,1493.4,1499.4,1490.3,1492.4,27292,579531
06/19/2007,1491.9,1497,1487.2,1495.4,32448,581047
06/20/2007,1495.3,1500.7,1472,1473.5,33978,584350
06/21/2007,1473.7,1483.3,1464.5,1482.3,41084,581928
06/22/2007,1482,1482.5,1460,1467,35273,584326
06/25/2007,1465.5,1474.3,1452,1460.1,35834,588946
06/26/2007,1460.2,1465.7,1444,1444.3,39302,588442
06/27/2007,1443,1466.2,1438.7,1465.4,41243,585706
06/28/2007,1465,1474.3,1462.1,1463.7,30101,585978
06/29/2007,1464,1476.5,1451,1461.9,48510,583200
07/02/2007,1461.8,1479.2,1461.5,1477.5,35556,586386
07/03/2007,1477.3,1484,1477.2,1482.7,21591,580662
07/05/2007,1483.8,1487.3,1475.2,1481.1,27154,579734
07/06/2007,1481.3,1490.3,1478,1489,25782,580805
07/09/2007,1488.8,1492.5,1484.8,1489,19481,580014
07/10/2007,1488.8,1490.3,1465.7,1466.5,34097,580491
07/11/2007,1464.5,1478,1461.8,1477.6,37535,581498
07/12/2007,1477.7,1505.5,1476.3,1502.2,40149,586792
07/13/2007,1501.8,1512.3,1500,1506.6,26054,585530
07/16/2007,1506.6,1512.8,1503.2,1506.2,23991,587234
07/17/2007,1505.8,1511.9,1501.6,1505.2,24886,587117
07/18/2007,1504.1,1504.1,1489,1501.3,39494,588652
07/19/2007,1502.1,1511.4,1495.1,1506.3,28051,586705
07/20/2007,1505.8,1508.3,1484,1491.6,46682,586661
07/23/2007,1490.1,1502.7,1489.9,1495.5,26879,588459
07/24/2007,1495.7,1498.2,1463.2,1469,41506,586214
07/25/2007,1468.8,1478.5,1457.5,1471.2,46773,575826
07/26/2007,1470.2,1475.9,1418,1434.4,63095,579382
07/27/2007,1436.1,1442.9,1404,1404.5,64747,581236
07/30/2007,1412,1431,1401.7,1427.2,57490,581062
07/31/2007,1427.1,1442.2,1403,1408.4,65256,583345
08/01/2007,1408.8,1421.5,1388.6,1416.4,70738,588893
08/02/2007,1415.7,1429.3,1411.2,1428.2,43172,589733
08/03/2007,1427.9,1430.6,1383.5,1389.5,38951,594918
08/06/2007,1386,1420,1378.8,1414.2,55005,597872
08/07/2007,1414.5,1440.7,1407.5,1428.9,54531,594812
08/08/2007,1428.7,1456.5,1427,1450.4,51165,590604
08/09/2007,1448.7,1450.9,1403,1404.4,75455,580201
08/10/2007,1404.9,1415,1379.7,1397.5,111909,577561
08/13/2007,1415,1419,1400.3,1401.6,59111,560410
08/14/2007,1401.6,1409,1376.5,1380.8,61818,550657
08/15/2007,1380,1393.1,1355.5,1360.9,71874,543143
08/16/2007,1361,1371.5,1321.5,1371,95963,544411
08/17/2007,1371.3,1416.2,1346,1396.4,98909,538137
08/20/2007,1400.5,1403.5,1381.5,1395.6,52726,546560
08/21/2007,1394.5,1406.5,1386.5,1396.8,54966,540842
08/22/2007,1407.5,1415.5,1395.2,1415.2,49537,539952
08/23/2007,1421,1430.3,1403.7,1412.9,54203,539912
08/24/2007,1413.1,1430.4,1406.5,1430.1,42865,537252
08/27/2007,1426,1429.9,1414.5,1416.3,30364,534792
08/28/2007,1408.5,1416.9,1381.5,1384.8,58206,541995
08/29/2007,1389.7,1413.7,1381.5,1411.9,51825,541283
08/30/2007,1411.7,1418,1399,1408.1,41853,534765
08/31/2007,1408.1,1431,1407.9,1423.2,52440,524906
09/04/2007,1421.9,1445.5,1415.2,1436.1,50227,515527
09/05/2007,1435.6,1436,1415,1423.1,56463,508443
09/06/2007,1422.8,1430.5,1416.3,1426.1,46006,506367
09/07/2007,1425.9,1426.5,1397,1406.3,76351,496363
09/10/2007,1405.2,1412.1,1387.6,1401.8,63236,490097
09/11/2007,1401.5,1420.8,1399.9,1419.3,97632,448113
09/12/2007,1418.9,1427.5,1412.2,1422.7,3905,448113
09/13/2007,1428.6,1437.3,1424.8,1431.3,105521,362406
09/14/2007,1431.1,1433.3,1419.3,1431.3,78567,405413
09/17/2007,1430.7,1431.1,1418.5,1423.1,98351,455900
09/18/2007,1423.7,1467.3,1418.5,1466.4,107212,511074
09/19/2007,1465.7,1485.3,1464.6,1474.7,110483,539147
09/20/2007,1474.2,1475.3,1462.1,1465.1,71222,552440
09/21/2007,1464.1,1477,1461.9,1467.7,42789,562324
09/24/2007,1466.5,1475.8,1461.5,1465,24558,563918
09/25/2007,1464.5,1464.9,1452.3,1462.2,33866,566183
09/26/2007,1462.3,1474.9,1461.8,1469.5,38819,567652
09/27/2007,1469.3,1478,1469.3,1477.9,36536,571988
09/28/2007,1477.5,1478.5,1466.6,1471.4,41401,570293
10/01/2007,1473.7,1494,1468.7,1489.9,41231,572115
10/02/2007,1489.6,1493.2,1484.8,1487.9,31942,574303
10/03/2007,1487.6,1489.6,1480,1484,26288,573448
10/04/2007,1484.1,1488,1481.4,1485.5,23667,572786
10/05/2007,1485.6,1506.8,1483.9,1504,31972,570966
10/08/2007,1503.6,1503.8,1493.3,1496,16147,572503
10/09/2007,1496.3,1510.7,1494,1509.5,29210,575466
10/10/2007,1509.3,1509.3,1498.8,1506.6,25235,574566
10/11/2007,1506.4,1519.8,1489.8,1498.5,40151,575981
10/12/2007,1498.5,1508.3,1492.3,1507.9,27535,576319
10/15/2007,1507.7,1509.1,1483.6,1493.5,36138,578822
10/16/2007,1493.3,1495.1,1478.5,1480.9,43939,575733
10/17/2007,1482,1494.3,1468,1485.7,43773,577850
10/18/2007,1486.7,1488.3,1473.6,1480.1,42602,584607
10/19/2007,1480.2,1482.8,1438.4,1439.1,53804,580421
10/22/2007,1438.4,1448.8,1425.9,1446.7,50064,586004
10/23/2007,1446.3,1460.8,1443.8,1458.7,38055,585665
10/24/2007,1456.7,1457.7,1429,1455.2,46323,588575
10/25/2007,1455.3,1462.8,1438.8,1458.4,44767,588299
10/26/2007,1460.8,1476.5,1455.1,1475.9,32341,587242
10/29/2007,1475.5,1484,1474.3,1480.3,24754,586682
10/30/2007,1480.6,1481.1,1468.3,1469.3,30457,586678
10/31/2007,1469.5,1491.8,1467.3,1488.2,49391,583398
11/01/2007,1485.8,1488.1,1444.1,1449.1,50032,580607
11/02/2007,1448.9,1458.2,1430.3,1450.9,47095,574442
11/05/2007,1448.9,1449.5,1427.8,1438.7,45585,576462
11/06/2007,1438.8,1459.3,1436.8,1458.3,4365,576462
11/07/2007,1457.9,1457.9,1412.3,1416.1,47633,570554
11/08/2007,1415.7,1424.3,1387.3,1408.8,63329,572440
11/09/2007,1409.6,1413.3,1385.3,1388.2,50430,566443
11/12/2007,1388.2,1402.3,1372.8,1373.5,34383,565336
11/13/2007,1374.3,1419.3,1370.6,1416.6,39955,562743
11/14/2007,1416.3,1429.9,1403.8,1411.4,43685,563822
11/15/2007,1411.2,1415.3,1380.3,1391.2,43456,556463
11/16/2007,1390.8,1399.9,1380.8,1393.5,42917,554185
11/19/2007,1393.5,1398.8,1367.1,1370.8,39532,549470
11/20/2007,1372.2,1389.3,1355.5,1379.2,49530,550104
11/21/2007,1379.5,1380.9,1350.5,1351.1,51441,542884
11/22/2007,1352,1360.4,1350.8,1359.8,3667,550104
11/23/2007,1352,1377.2,1350.8,1375.2,24641,544092
11/26/2007,1375,1387.5,1340.3,1342.6,47900,531872
11/27/2007,1342.3,1365.8,1339.6,1359.7,58244,535453
11/28/2007,1360,1408.1,1353.9,1403.9,63026,541802
11/29/2007,1404,1410.3,1394.3,1404.7,48887,533982
11/30/2007,1404.3,1425.3,1401.8,1417,63349,533572
12/03/2007,1417.2,1419.5,1405.6,1408.8,41245,531533
12/04/2007,1409,1409.3,1395.9,1396.6,41587,521811
12/05/2007,1396.7,1422,1396.3,1420.2,49657,518941
12/06/2007,1420.4,1444.3,1415.5,1440.8,63377,506328
12/07/2007,1440.8,1448.3,1434.3,1440.6,56362,491946
12/10/2007,1439.6,1453.9,1434.4,1452.1,62602,471771
12/11/2007,1451.7,1459.8,1408.8,1411.4,89644,464181
12/12/2007,1410.3,1449.7,1401.8,1423.5,116898,409203
12/13/2007,1413,1424.2,1403,1421.5,82451,303733
12/14/2007,1421.5,1427.9,1401,1401.4,105835,371163
12/17/2007,1400.9,1400.9,1378.1,1379.8,117913,415353
12/18/2007,1380.9,1395,1369,1389.5,116062,473670
12/19/2007,1389.5,1398.3,1379,1387.9,101590,509191
12/20/2007,1386.9,1398,1380.7,1397.7,59971,520603
12/21/2007,1396.7,1421.5,1394.5,1421,33577,519339
12/24/2007,1419.2,1432.5,1418.5,1429.6,10449,516159
12/26/2007,1430.3,1433.7,1422.3,1432.7,9811,514585
12/27/2007,1432.4,1434,1408.3,1412.8,25046,514761
12/28/2007,1412.7,1426,1404.2,1408.5,19796,514454
12/31/2007,1408.2,1411.9,1395,1400.2,27131,512674
01/02/2008,1401.4,1405.7,1372.2,1381.4,43744,523970
01/03/2008,1381.5,1387.7,1374.2,1381.7,29886,523835
01/04/2008,1381.7,1386.2,1341,1345.9,43094,524812
01/07/2008,1345.2,1355.2,1333.2,1344.5,41556,528789
01/08/2008,1344.8,1360.5,1315.8,1320,46152,534908
01/09/2008,1320.4,1339.5,1308,1334.6,52637,542931
01/10/2008,1335.3,1359,1324.8,1344,43780,545100
01/11/2008,1343.6,1346.5,1323,1330.8,45153,543862
01/14/2008,1331.7,1347,1321,1343.3,40665,546972
01/15/2008,1344.1,1345.1,1308.5,1311,48732,550798
01/16/2008,1305.5,1320.3,1291.8,1299.1,60378,559000
01/17/2008,1300.1,1312.1,1257.5,1262.7,74228,559981
01/18/2008,1263.9,1283.5,1239,1248.3,66202,559382
01/22/2008,1250.5,1254.6,1178.3,1232.3,123108,576856
01/23/2008,1233.5,1267,1183.5,1264.5,93532,575113
01/24/2008,1265.4,1280,1256.5,1275.2,54408,567465
01/25/2008,1278.9,1293.5,1251.5,1257.1,57800,574978
01/28/2008,1258.8,1281,1234.5,1277.6,42519,575262
01/29/2008,1276.4,1289.7,1273.6,1285.1,34014,574328
01/30/2008,1284.3,1310.5,1271,1273.6,56462,578974
01/31/2008,1272.9,1310.4,1254.5,1302.6,71993,586354
02/01/2008,1296.6,1320.7,1294.5,1320.1,53962,590368
02/04/2008,1319.8,1323.1,1301,1301.8,23811,587572
02/05/2008,1302,1304.2,1260.5,1266.2,49054,581606
02/06/2008,1265.4,1276,1247.8,1253,45004,582390
02/07/2008,1254.9,1271.5,1235.4,1263.2,50463,580362
02/08/2008,1263.3,1266.5,1244,1253.3,45221,575877
02/11/2008,1253,1265.5,1243.5,1261.2,36689,579920
02/12/2008,1261.1,1286.3,1255.8,1272.8,46473,577507
02/13/2008,1272.5,1293,1266.8,1286.7,34476,573910
02/14/2008,1286.8,1294.1,1270.2,1274.1,36577,570142
02/15/2008,1272.9,1280.2,1259.6,1274.3,36355,559851
02/19/2008,1273,1292.7,1268.5,1278.4,31500,565650
02/20/2008,1278.1,1287.6,1256.9,1282,36619,565300
02/21/2008,1281.2,1292,1262.2,1270,35284,567637
02/22/2008,1269.3,1280.4,1250.5,1278.5,33860,559449
02/25/2008,1277.6,1298.5,1269.4,1294.6,33187,555978
02/26/2008,1294.1,1311.1,1287,1305.8,40491,552995
02/27/2008,1304.8,1312,1294.1,1303.4,32991,547867
02/28/2008,1303.3,1304.3,1286.5,1288.8,47417,534449
02/29/2008,1288.8,1289.9,1248.2,1254.3,77365,507119
03/03/2008,1252,1258.7,1242.9,1254.9,62472,497940
03/04/2008,1255.7,1255.7,1230.2,1250,68072,482322
03/05/2008,1250.5,1268,1243.5,1258.6,60698,472212
03/06/2008,1258.7,1265.9,1225.5,1230.9,67559,448983
03/07/2008,1230.3,1240.8,1205.3,1215.8,80372,428068
03/10/2008,1214.7,1222.5,1195.8,1198.6,78155,396686
03/11/2008,1199.2,1247.3,1195.2,1246.9,95599,385343
03/12/2008,1246.2,1257,1231,1232.4,111555,345992
03/13/2008,1215,1245.2,1205.2,1236.3,141538,342690
03/14/2008,1235.2,1256.8,1196.8,1214,139194,412708
03/17/2008,1208.5,1234,1174.1,1200.5,175775,484120
03/18/2008,1201.5,1255.5,1200,1255,145320,516705
03/19/2008,1253.5,1264.5,1218,1220.4,123237,546716
03/20/2008,1221.5,1253,1209.1,1245.7,55542,539960
03/24/2008,1247.4,1282,1246.8,1272.6,28392,537439
03/25/2008,1272.2,1280.3,1263,1272.4,38162,540681
03/26/2008,1272.2,1272.9,1255,1256.4,31633,541816
03/27/2008,1256.3,1268.9,1248,1250.8,34142,544328
03/28/2008,1251.1,1261.5,1235,1239.9,35204,548399
03/31/2008,1240,1251.2,1230.5,1245,40717,550834
04/01/2008,1242.6,1293.3,1236.8,1291.6,50247,555646
04/02/2008,1291.3,1300.5,1284,1291.9,46331,553216
04/03/2008,1291.4,1298.5,1281.3,1294.4,30868,552353
04/04/2008,1294.5,1306,1285,1292.9,29253,553316
04/07/2008,1294,1309.5,1291,1293.2,24304,554376
04/08/2008,1291.9,1293.2,1283.4,1292,29128,551186
04/09/2008,1291.7,1298,1272.5,1281.3,32158,551721
04/10/2008,1280.6,1290.2,1272.5,1283.8,28561,550207
04/11/2008,1283.5,1289.8,1252.8,1256.6,36737,550325
04/14/2008,1256.3,1258.2,1247,1252.3,28597,548336
04/15/2008,1252.3,1259.7,1246.5,1256.9,32001,548309
04/16/2008,1263.4,1292.3,1258.4,1291.9,38232,548555
04/17/2008,1291.9,1295.3,1279.8,1293.2,29304,546919
04/18/2008,1294.9,1319,1291.3,1308.9,49951,545405
04/21/2008,1310.3,1315,1302,1309.3,23675,544523
04/22/2008,1308.8,1311.1,1291.8,1301.8,36075,545085
04/23/2008,1301.6,1310.4,1294.2,1299.5,30458,544732
04/24/2008,1300.5,1320,1289.1,1307,34989,544942
04/25/2008,1307.3,1322,1301.5,1318.1,30243,543233
04/28/2008,1322.5,1325.6,1314.9,1318.6,20357,544609
04/29/2008,1318.1,1319.9,1308.2,1312.3,24980,541317
04/30/2008,1309.8,1328,1304.5,1307,44796,534896
05/01/2008,1305,1333,1300,1332.6,32841,536482
05/02/2008,1332.6,1347.9,1327,1336.8,39286,534699
05/05/2008,1334.5,1337,1322.2,1329.3,22656,534080
05/06/2008,1329.9,1343.2,1318.3,1341.7,35250,534793
05/07/2008,1341.8,1344.8,1311.8,1316.3,35401,529374
05/08/2008,1315.1,1323.8,1310.5,1313,28635,527582
05/09/2008,1312.1,1314.3,1303,1310,28385,523407
05/12/2008,1308.6,1326,1307.3,1325.7,27011,523314
05/13/2008,1324.5,1331.7,1317.8,1325.7,31047,517546
05/14/2008,1325,1342.5,1320,1328.8,31163,518495
05/15/2008,1328.5,1346.5,1326.3,1345.6,31513,519518
05/16/2008,1345.5,1350.5,1335.7,1346.8,29995,515016
05/19/2008,1346.2,1361.7,1343,1350.8,38113,519829
05/20/2008,1349.8,1350.4,1330,1338.4,39772,514419
05/21/2008,1338.1,1341.9,1312,1313.9,41411,505940
05/22/2008,1314.3,1320.5,1311.2,1314.2,29232,504252
05/23/2008,1314.5,1316.2,1294,1294.4,34434,498550
05/26/2008,1296.1,1298.3,1293.4,1295.6,34434,498550
05/27/2008,1296.7,1308.5,1291.7,1305.7,31611,497520
05/28/2008,1305.9,1314.3,1298.8,1312.5,40506,491055
05/29/2008,1311,1328,1307.7,1318.8,34703,484363
05/30/2008,1318.8,1325.9,1316.5,1321.6,34620,476539
06/02/2008,1321.1,1321.6,1298.7,1306.4,39625,470193
06/03/2008,1306.7,1314.3,1290.7,1299.6,49590,465782
06/04/2008,1299.3,1309.5,1292.3,1298.6,50750,457203
06/05/2008,1297.8,1326.7,1297,1326.3,46722,448038
06/06/2008,1326,1331.4,1279.5,1280.5,69254,439074
06/09/2008,1280.3,1292.3,1271.6,1284.5,55671,425895
06/10/2008,1283.4,1288,1268,1277.2,65766,399735
06/11/2008,1277.3,1284,1256,1256.8,109361,367105
06/12/2008,1262.9,1274.4,1252.4,1262.1,99061,295287
06/13/2008,1261.9,1281.9,1258.1,1278.6,101230,331712
06/16/2008,1277.8,1286.1,1271.2,1278.9,111332,392421
06/17/2008,1278.9,1290.5,1270.4,1271.9,115686,454120
06/18/2008,1271.7,1274.4,1253.9,1257.7,74445,470436
06/19/2008,1258,1268.5,1251.2,1260.5,52666,483481
06/20/2008,1260.9,1262.2,1234.4,1237.9,40355,484277
06/23/2008,1239.6,1246.4,1235.3,1237.2,25148,486841
06/24/2008,1236.6,1246.6,1224.4,1234.4,36263,486277
06/25/2008,1234.1,1252.9,1233.7,1250.4,36056,491461
06/26/2008,1236.9,1241.6,1202.4,1203.3,40887,491751
06/27/2008,1203.6,1210.5,1191.9,1198.9,36753,490690
06/30/2008,1200,1210.6,1194.3,1200,40970,492942
07/01/2008,1201.1,1205.5,1180.1,1205.1,55771,501378
07/02/2008,1205.1,1213.5,1179.9,1181.7,37353,506968
07/03/2008,1182.3,1192.4,1170.9,1183.8,40374,514285
07/04/2008,1184.4,1187.8,1173.7,1183.8,2204,514285
07/07/2008,1176.7,1193.9,1159.9,1170.7,39553,515607
07/08/2008,1171,1194.4,1155.7,1192.6,41685,521262
07/09/2008,1193.3,1197.7,1163.9,1166.9,39940,526109
07/10/2008,1167.6,1178.3,1155.9,1173.4,44384,528292
07/11/2008,1173.9,1180.6,1144.4,1158.7,49318,532529
07/14/2008,1159.3,1179,1144.1,1147.2,41729,535214
07/15/2008,1147.8,1154.4,1119.9,1130.4,55238,542285
07/16/2008,1131.7,1164.9,1121.1,1160,49947,551193
07/17/2008,1159.1,1181.9,1157.1,1172.3,56687,551989
07/18/2008,1169.1,1181.7,1160.1,1179.3,39650,540343
07/21/2008,1178.5,1187.6,1174.3,1180.5,36201,546062
07/22/2008,1177.2,1196.9,1166.4,1193.1,32293,547161
07/23/2008,1194.2,1209.9,1191.9,1201.3,40363,545746
07/24/2008,1200.3,1203.8,1170.1,1172.7,31891,547257
07/25/2008,1172.2,1181.4,1168.3,1172.7,39879,549300
07/28/2008,1174.7,1178.4,1152,1154,22916,550480
07/29/2008,1153.6,1181.9,1150.5,1180.6,34770,550131
07/30/2008,1180.3,1203.9,1178.6,1203.6,42814,547032
07/31/2008,1203.4,1208.7,1183.9,1186,42054,541815
08/01/2008,1185.7,1194.5,1172.4,1179.2,34501,547506
08/04/2008,1179,1181.9,1165.4,1167.7,23295,545775
08/05/2008,1168,1203.3,1165.6,1201.8,31513,546456
08/06/2008,1201.5,1210.4,1194.4,1206.6,31862,547167
08/07/2008,1207.1,1207.7,1182.6,1186.8,40014,549371
08/08/2008,1186.8,1216.9,1180.9,1211.2,35456,549951
08/11/2008,1210.1,1232.2,1207,1224,30600,546745
08/12/2008,1222.5,1226.5,1204.2,1210.4,31323,546337
08/13/2008,1210.2,1213.2,1193.4,1203.5,33871,541058
08/14/2008,1203.5,1219.2,1194.4,1212.7,28654,539256
08/15/2008,1212.7,1221.1,1209.9,1218.6,31897,534972
08/18/2008,1218.5,1224.7,1192.9,1201,31848,532046
08/19/2008,1200.8,1201.8,1181.9,1187.3,32421,522542
08/20/2008,1186.8,1195.4,1179.9,1192.7,28090,518638
08/21/2008,1192.7,1200.4,1182.4,1194.4,27184,517916
08/22/2008,1194.2,1212.9,1190.5,1211.1,35362,517074
08/25/2008,1210.9,1210.9,1183.4,1185.3,26665,516193
08/26/2008,1185.7,1194.4,1181.7,1190.6,22556,512904
08/27/2008,1190.4,1204,1184.4,1201,35121,504195
08/28/2008,1200.7,1218.9,1194.4,1217,31287,501373
08/29/2008,1216.2,1217,1200.4,1201.5,41927,490337
09/02/2008,1203.6,1222.4,1190.5,1195.4,60693,481970
09/03/2008,1195.2,1199.9,1184.4,1194.1,42368,472471
09/04/2008,1194.1,1195.9,1154.1,1155.5,68601,445341
09/05/2008,1155.2,1163.9,1135.6,1160,58876,435156
09/08/2008,1176.5,1201,1166,1185.9,80276,419131
09/09/2008,1185.9,1193.7,1142.4,1145.4,83844,393988
09/10/2008,1147,1163.3,1139,1152.2,91100,361110
09/11/2008,1136.1,1171.3,1130.3,1169.8,112127,281326
09/12/2008,1169.7,1176.8,1152.4,1176.3,115155,343144
09/15/2008,1154.1,1156.3,1113.5,1113.9,128304,398549
09/16/2008,1113.1,1138.8,1080.9,1134,141771,445814
09/17/2008,1135.4,1135.4,1074.8,1080.7,130030,492896
09/18/2008,1083.8,1135.8,1053.8,1121,133027,522847
09/19/2008,1121.3,1197.8,1120.1,1163.8,107192,527643
09/22/2008,1161.9,1167.8,1123.1,1131.6,52403,528870
09/23/2008,1130.7,1140.3,1103.8,1104.8,46119,525413
09/24/2008,1105.6,1127.9,1098.3,1110.8,43829,525145
09/25/2008,1109.9,1142.3,1103.8,1131.4,51820,538194
09/26/2008,1130.4,1139.8,1102.8,1132.3,46922,547133
09/29/2008,1137.2,1139,1032.3,1036.6,68941,548936
09/30/2008,1036.4,1092.8,1030.6,1086.8,94289,563190
10/01/2008,1085,1090.5,1061.6,1086.2,51996,573470
10/02/2008,1085.8,1091.8,1033.3,1042.2,51322,577499
10/03/2008,1042.5,1078.3,1020.3,1026.1,54401,578678
10/06/2008,1022,1022.2,927.8,971.1,84050,595218
10/07/2008,971.7,995.3,917.3,923.6,73245,602414
10/08/2008,922.2,961,880.3,898.8,103256,607575
10/09/2008,899.7,927.3,823.8,830.3,80099,613470
10/10/2008,832.2,859.8,756.3,808.8,122781,625577
10/13/2008,827.1,935.3,827.1,934.5,75576,635036
10/14/2008,930,984.3,892.8,920.1,79022,635888
10/15/2008,922.6,926.1,815.8,821.1,70780,633845
10/16/2008,821.4,867.8,783.3,858.8,89647,629973
10/17/2008,858.8,905.3,825.8,851.3,72774,633509
10/20/2008,855.2,910.3,843.8,908.2,44825,640901
10/21/2008,909.6,910,869.3,877.1,50772,638071
10/22/2008,876.3,886.9,790.3,820.6,66182,629898
10/23/2008,822.5,841.3,774.3,833,68912,636275
10/24/2008,832.5,834.3,752.8,783.8,57027,635709
10/27/2008,782.5,810.8,742.8,752.5,51491,627688
10/28/2008,753.9,860.8,745.8,856.5,75462,628365
10/29/2008,856.7,888.3,832.3,844.8,51990,602270
10/30/2008,846.6,886.8,845.3,879.3,41428,602983
10/31/2008,878.1,901.8,857.9,885.1,55148,594702
11/03/2008,883.5,897.6,875.3,887.3,26240,597655
11/04/2008,887,924.3,881.9,921,38553,599329
11/05/2008,919.3,925.8,865.3,875.8,39945,603584
11/06/2008,875.6,875.6,814.8,822.3,56879,603908
11/07/2008,825.3,855.8,818.9,854,43859,611062
11/10/2008,858.8,880.1,823.8,839.3,32742,611404
11/11/2008,837.7,844.7,800.8,810.8,34149,610639
11/12/2008,812.5,828.8,766.3,771.3,55237,611143
11/13/2008,771.8,831.8,735.3,825.5,68325,621328
11/14/2008,825.4,835.3,778.3,779.3,47256,618159
11/17/2008,781.4,799.5,765.3,768.8,35471,618108
11/18/2008,767.9,786.8,742.8,784.3,44864,613781
11/19/2008,783.2,784.2,722.3,730.3,50846,607567
11/20/2008,728.3,737.8,662.8,666.1,84430,607928
11/21/2008,668.1,720.3,656.8,709.8,64777,605759
11/24/2008,718,783.8,701.1,765.8,58107,615078
11/25/2008,765.3,791.7,751.3,771,41439,622984
11/26/2008,771.1,805.5,747.4,804,35892,620899
11/27/2008,802.6,807.8,792.9,807.3,3360,620899
11/28/2008,800.3,813.8,798.3,813.1,612,622984
12/01/2008,815,815.3,730.8,733.6,43324,612095
12/02/2008,733.9,768.3,731,766.8,54090,604694
12/03/2008,765.9,791.3,743.8,786.3,49613,606354
12/04/2008,786.3,793.3,749.8,765.3,65187,593420
12/05/2008,764.2,797.8,734.8,790.2,53437,579150
12/08/2008,790.2,836.8,785.8,822.5,71610,562425
12/09/2008,823.5,834,802.8,807.3,68222,553542
12/10/2008,808.4,826.3,802.3,813.6,109643,516961
12/11/2008,808.4,822.9,785.9,792.9,140925,516961
12/12/2008,790.4,804.9,747,803.8,128921,310848
12/15/2008,801.2,811.4,774.9,790.7,121379,383207
12/16/2008,791.1,833.4,787.3,831.2,127973,429188
12/17/2008,831.4,836.4,805.4,821.4,4581,429188
12/18/2008,824.2,829.8,791.9,810.9,57176,458873
12/19/2008,809.2,821.4,795.4,799.7,41003,468296
12/22/2008,807.4,809.6,771.4,789.7,23445,470105
12/23/2008,789.8,796.4,773.9,777,16064,472261
12/24/2008,778.4,784.6,774.5,783.4,11983,477081
12/26/2008,779,790,779,787.3,5782,478187
12/29/2008,787.4,792,771.4,788.8,16965,478207
12/30/2008,788.4,807.2,787.4,806.6,19831,478635
12/31/2008,806.8,826.4,804.9,818.5,24681,473830
01/02/2009,817,851.4,814.9,843.8,24981,474569
01/05/2009,843.5,852.4,834.6,845.8,27271,477461
01/06/2009,845.7,860.4,842.1,848.9,29475,478909
01/07/2009,846.2,850,817.4,823.6,31772,479682
01/08/2009,823.4,825.9,810.4,825.1,28176,483426
01/09/2009,825.4,834.2,801.4,803.9,32876,488754
01/12/2009,802.4,803.9,778.4,786.5,28768,490014
01/13/2009,787.8,792.4,775.1,787,33024,495797
01/14/2009,787,787,750.9,758.2,46267,509850
01/15/2009,758.5,766.4,731.4,757.7,44962,514122
01/16/2009,760.4,776.1,744.9,767,42266,511441
01/19/2009,766.4,784.1,753.1,757.5,4142,514122
01/20/2009,756.9,758.9,715.4,724.4,41040,516524
01/21/2009,725.1,756.6,719.4,755.2,42760,517371
01/22/2009,755,755,725.9,743.9,32080,525535
01/23/2009,742.9,754.3,718,741.9,24452,527538
01/26/2009,737.5,767.9,729.3,749.2,26068,524589
01/27/2009,751.7,765.8,749.9,757.6,22493,525095
01/28/2009,758.8,793.9,757.2,789.9,28558,534604
01/29/2009,790.9,790.9,758.4,761.2,28478,538570
01/30/2009,761.8,767.2,736.2,740.9,42976,544215
02/02/2009,740.9,745.9,724.8,739.7,35831,550738
02/03/2009,739.9,757.9,734.6,749.9,23659,546908
02/04/2009,749.9,767.9,744.6,748.2,28149,544467
02/05/2009,748.7,766.9,735.4,758.9,28504,547739
02/06/2009,758.2,787.4,755.4,786.1,30290,545441
02/09/2009,787.4,791.2,771.3,783.5,21208,540959
02/10/2009,783,783.6,738.1,745.3,45573,549703
02/11/2009,744.4,754.4,738.1,749.9,41364,551827
02/12/2009,749.4,754.9,724.4,753.8,41175,558340
02/13/2009,753.5,758.6,737.2,738.5,25523,559098
02/16/2009,736.4,736.8,726.8,727.9,25523,559098
02/17/2009,725.9,736.8,703.6,704,63760,564564
02/18/2009,704.8,714.6,696.4,697.9,36778,568602
02/19/2009,698.4,714.9,693.4,697.8,32049,567286
02/20/2009,697.5,698,671.1,687.9,42143,566400
02/23/2009,689.4,704.4,658.2,663.4,38904,569750
02/24/2009,662.9,693.2,661.7,687.2,40799,569893
02/25/2009,687.2,697.8,669.6,679.9,39298,570564
02/26/2009,679.6,697.4,668.9,670.4,31321,569006
02/27/2009,670.5,674.1,648.9,652.6,45026,559839
03/02/2009,650.4,652.4,617.4,623.9,50134,566863
03/03/2009,623.1,634.5,607.4,607.9,4924,566863
03/04/2009,608,641.9,600.4,626.8,56358,548936
03/05/2009,627.8,630.2,594.9,604.5,57071,552073
03/06/2009,604.8,617.4,584.1,606.2,73938,545155
03/09/2009,606.8,613.4,589.5,594.3,57950,534861
03/10/2009,593.2,639.6,592.1,634.4,72331,529339
03/11/2009,634.3,650.4,630.5,635.7,105515,491906
03/12/2009,638.8,671.3,632.1,669.7,124447,277281
03/13/2009,668.8,679.3,660.3,675.9,74850,303774
03/16/2009,672.8,692.6,668.1,675.3,107403,351189
03/17/2009,675.3,698.3,667.5,696.6,98255,391741
03/18/2009,697.1,721.6,683.1,712.9,73149,412765
03/19/2009,712.2,721.8,698.8,701.4,54583,420211
03/20/2009,701.4,706.8,683,685.4,23075,419479
03/23/2009,688.3,742.3,687.5,738.6,35715,424817
03/24/2009,739.3,741.1,722.5,724.7,31024,420002
03/25/2009,724.6,744.5,708.3,729.5,31564,419722
03/26/2009,729.5,751.8,729.5,748.6,23546,423057
03/27/2009,748.1,750.9,730.8,737.4,24768,423185
03/30/2009,733.8,733.8,697,705.6,28160,429879
03/31/2009,706.2,728.3,705.5,716.1,34591,430489
04/01/2009,712.2,731.6,700.8,730.5,32573,429027
04/02/2009,730,763.3,728.8,756.8,34831,430127
04/03/2009,756.1,765.4,744.3,761.9,18187,426342
04/06/2009,761.1,769.2,740.1,751.7,17159,427688
04/07/2009,752.7,754.5,732.3,735.3,19487,427327
04/08/2009,736,746.3,723.9,743.9,20857,426291
04/09/2009,743.7,775.8,743.7,773.9,22800,426750
04/13/2009,769.4,782.6,763,775.3,12933,426708
04/14/2009,774.9,778.7,757.6,761.6,19322,428055
04/15/2009,759.4,771.8,753,769.8,20437,427260
04/16/2009,770.4,788.3,761.6,782.8,32776,429715
04/17/2009,782.6,793.3,775.2,788.1,20909,429731
04/20/2009,786.6,786.6,750,754.2,30507,438332
04/21/2009,753.8,769.8,744.4,769,42204,438914
04/22/2009,769,779.8,756.8,758.2,31636,436774
04/23/2009,758.3,771.3,752.8,770,26377,435493
04/24/2009,770.1,789.8,763.1,787.8,27438,434652
04/27/2009,784.1,786.8,771.8,778.1,18701,433796
04/28/2009,775.3,782.3,760.1,773.1,20545,434319
04/29/2009,772.2,800.3,770.8,790.4,29845,430470
04/30/2009,789.6,807,786.1,791.3,31052,428522
05/01/2009,787.8,799.3,783.8,797.4,20674,429028
05/04/2009,796.5,825.8,796.5,824.1,24930,429508
05/05/2009,823.4,826.2,815.1,824.7,21856,428313
05/06/2009,824.4,839.3,812.5,838.5,27500,425576
05/07/2009,837.8,850.3,819.5,828.3,31520,422613
05/08/2009,828.3,849,824.5,846,26136,423878
05/11/2009,843.1,844,827.2,830.3,3190,421623
05/12/2009,829.4,836.4,815.4,828.1,22387,424063
05/13/2009,828.9,832.5,801.3,806.6,25135,424383
05/14/2009,806.4,817.8,800.3,810.8,25057,426926
05/15/2009,811.5,816.3,798.1,804.3,27968,439553
05/18/2009,803.5,829.8,796.7,828.4,21177,440347
05/19/2009,829.1,837.1,825,827.8,20942,439199
05/20/2009,826.8,844.5,820.8,821.2,21575,437840
05/21/2009,820.7,822.1,799.3,810,27008,440367
05/22/2009,809.7,816.6,803.6,806.2,19269,439894
05/26/2009,810.7,832.2,799.8,830,30429,435345
05/27/2009,829.3,835.1,811.8,813.8,28667,431531
05/28/2009,812.8,829.8,807.6,826.4,23383,431013
05/29/2009,826.7,846.3,823.8,839.4,26394,432936
06/01/2009,840.9,868.3,838,860.4,27237,434509
06/02/2009,860,869.8,855.9,863.9,29556,429630
06/03/2009,863.9,867.1,844,853,34342,424256
06/04/2009,852.2,863.3,849.5,861.8,27794,415873
06/05/2009,862.3,878.5,854.3,861.8,32409,412309
06/08/2009,861.1,867.5,847,860.1,46739,405116
06/09/2009,859.9,867.8,855.4,860.9,66263,376918
06/10/2009,860.7,871.6,848.8,861.8,99498,333492
06/11/2009,862.4,877.9,862.4,863.6,102831,217073
06/12/2009,863.6,867.9,856.9,866.1,82463,258135
06/15/2009,863.5,863.6,840.4,844.8,94970,305549
06/16/2009,845.2,850.2,832.1,833.2,98076,352320
06/17/2009,833,839.4,824.9,830.7,56628,370894
06/18/2009,831.4,842.9,828.3,838.6,41313,376915
06/19/2009,837.4,848.4,836.4,841.1,24575,382111
06/22/2009,840.3,844.5,813.1,814,25165,383854
06/23/2009,813.8,819.7,809.7,815.6,18961,384872
06/24/2009,815.6,831.9,813.4,823.4,22064,383665
06/25/2009,823.1,842.9,816.3,842,32866,378864
06/26/2009,842.1,845.4,833.9,839.3,21893,380148
06/29/2009,838.2,849.4,832.8,846.6,20586,380722
06/30/2009,846.5,851.4,833.9,840.9,35468,383976
07/01/2009,841.1,853.6,839.1,844.6,23511,376988
07/02/2009,844.6,845,818.2,818.7,25192,383234
07/06/2009,815.9,821.4,807.4,820.9,23955,377436
07/07/2009,821,823.4,800.9,804.7,20626,378905
07/08/2009,804.6,808.7,790.9,799.1,28002,385961
07/09/2009,799.1,809.9,799.1,804.3,20177,388099
07/10/2009,803.6,805.4,794.4,799.7,14960,388479
07/13/2009,799.9,822.9,791.2,821,22220,385721
07/14/2009,820.9,829.3,818.2,826.8,18012,385289
07/15/2009,832.7,856.4,832.4,852.6,23754,384871
07/16/2009,851.4,865.9,846.6,861.1,24382,382327
07/17/2009,860.8,863.9,853.7,862.3,17836,380772
07/20/2009,862.3,874.7,859.3,874.4,12485,380104
07/21/2009,873,881.6,865.1,878.8,19429,378482
07/22/2009,876.6,881.9,869.9,874.8,17219,378724
07/23/2009,875,901.9,874.2,894.3,22423,379918
07/24/2009,891.1,903.6,888,903.2,20866,373078
07/27/2009,902.2,909.1,894.4,905.3,13241,375304
07/28/2009,904.2,906.7,891.7,901.3,17840,373599
07/29/2009,900.6,901.4,889.5,900.3,16370,375414
07/30/2009,898.7,919.4,898.7,907.6,24034,373163
07/31/2009,907.6,915.9,903.8,909.8,21550,374186
08/03/2009,908.2,926.4,907.5,926.1,21625,376586
08/04/2009,925.9,930.4,917.4,930.1,21317,378898
08/05/2009,929.9,931.8,916.9,926.2,18995,377137
08/06/2009,925.2,930.9,915.2,920.3,17677,375959
08/07/2009,920.2,941,915.6,931.8,17330,376739
08/10/2009,928.9,933.2,923.9,932.9,11790,374755
08/11/2009,926.4,936.1,915.5,918.3,15503,373421
08/12/2009,916.2,936.9,911.3,927.6,21496,372839
08/13/2009,933.7,940.6,923.7,938.9,19237,374066
08/14/2009,936.4,936.8,917.9,931.2,19515,378238
08/17/2009,909.9,929.3,901.2,903.7,21069,376950
08/18/2009,906.2,915.4,902,915,16867,374883
08/19/2009,903.9,923.9,902.4,922.5,22615,374141
08/20/2009,921.1,933.4,919.9,930.1,15520,375374
08/21/2009,938.9,952.4,937.2,950.6,18825,374673
08/24/2009,954.4,960.4,946.8,949.9,21458,376006
08/25/2009,954.7,962.4,950.4,951.5,21023,375289
08/26/2009,949.4,956.9,945.7,952.2,16630,374118
08/27/2009,951.9,957.9,940.4,954.7,22608,373599
08/28/2009,963.4,963.9,947.4,952.8,18735,372624
08/31/2009,952,955.8,938.9,945.1,21818,369977
09/01/2009,940.1,953.2,920.6,921.9,39083,367144
09/02/2009,918.7,925,916.5,919.6,28931,362266
09/03/2009,924.9,929.5,916.8,927.1,39434,348705
09/04/2009,929.2,941.6,925.9,939.3,38196,336787
09/08/2009,950.9,951.1,944.6,950.5,32395,325655
09/09/2009,951.4,961.6,944.4,957.9,74418,290350
09/10/2009,958.6,968.9,952.8,967,82909,187085
09/11/2009,970.4,973.1,963.1,966.9,69953,225285
09/14/2009,958.9,974.9,955.3,973.1,76421,274335
09/15/2009,972.7,981.5,968.2,975.5,86564,321652
09/16/2009,981.6,993.7,974.1,993.1,51493,336195
09/17/2009,991.9,1000.1,986.1,992.4,33216,342597
09/18/2009,996.6,996.6,988.6,990.6,20008,352877
09/21/2009,983.8,992.3,981.4,990,16753,359447
09/22/2009,995.6,998.8,989.1,996.9,18492,361323
09/23/2009,998.6,1005.1,985.1,988.5,15054,362330
09/24/2009,989.1,993.6,970.6,973.9,25738,365923
09/25/2009,973.1,979,965.9,970.7,18125,368934
09/28/2009,973.8,990.5,965.3,988.6,14553,367373
09/29/2009,989.6,995.1,983,984.4,13578,367083
09/30/2009,988.4,992.5,971.5,982.5,28921,367545
10/01/2009,978.3,978.3,954.1,957,30038,374412
10/02/2009,956.6,956.6,944.6,951.3,32821,378194
10/05/2009,954.1,968.1,949.2,966,18139,379923
10/06/2009,966.1,986.1,966.1,978.2,22652,377741
10/07/2009,978.1,984.1,974.9,983.2,15491,378519
10/08/2009,983.3,996.8,983.1,993.4,19643,377352
10/09/2009,992.8,998.5,988.8,997.7,13258,378090
10/12/2009,1002.6,1006.3,996.8,1001.1,11670,379821
10/13/2009,998.6,1003.8,992.7,998.4,20111,378919
10/14/2009,1012.3,1019.3,1001.8,1017.3,18939,381155
10/15/2009,1012.6,1022.8,1010.1,1019.4,21143,380429
10/16/2009,1012.9,1024.8,1007.1,1011.6,19940,381851
10/19/2009,1015.6,1026.3,1005.7,1020.7,14963,384395
10/20/2009,1024.9,1028.6,1011.9,1019,18552,385655
10/21/2009,1017.8,1028.1,1002.6,1007.7,23544,383495
10/22/2009,1006.9,1021.6,1000.1,1020.4,21567,381416
10/23/2009,1022.3,1024.6,1001.3,1006.5,20538,383501
10/26/2009,1006.1,1018,991.1,996,22700,384822
10/27/2009,995.1,999.4,986.7,990,18904,385906
10/28/2009,986.9,992.6,967.6,968.2,24844,389229
10/29/2009,968.4,993.6,967.1,991.2,24553,387660
10/30/2009,988.1,990.9,959.1,962.6,34566,384090
11/02/2009,961,979.1,955.8,968.7,27007,389681
11/03/2009,969.1,973.1,956.3,971.3,25541,387318
11/04/2009,979.8,987.9,970.7,976.6,18632,386977
11/05/2009,976.3,993.6,968.6,992.8,16784,387365
11/06/2009,993.1,998.9,985.6,995.8,16990,383256
11/09/2009,1004.6,1021.6,994.9,1021.3,19433,382094
11/10/2009,1021.1,1037,1014.8,1037,17614,383801
11/11/2009,1027.6,1032.8,1020.8,1025.9,12035,386608
11/12/2009,1024.6,1030.3,1012.3,1016.9,18783,386426
11/13/2009,1016.6,1025.6,1012.1,1021,10407,383191
11/16/2009,1021.6,1041.7,1021,1035.9,23446,388843
11/17/2009,1036.1,1038.6,1029.6,1037,17614,391211
11/18/2009,1036.9,1040.4,1030.6,1038.1,17566,388694
11/19/2009,1037.8,1037.8,1016.1,1023.9,23334,393873
11/20/2009,1016.8,1022.2,1014.8,1019.7,19308,393684
11/23/2009,1019.5,1041,1018.7,1033.4,14179,395573
11/24/2009,1033.2,1036.5,1025.7,1032.7,13712,397362
11/25/2009,1032.7,1041,1032.1,1038.5,11022,397223
11/27/2009,1016.1,1040.6,996.5,1019.1,27869,400164
11/30/2009,1022,1026.9,1014.3,1024.4,23250,399944
12/01/2009,1033.6,1041.3,1022,1038,20949,396420
12/02/2009,1037.5,1044.6,1034.1,1037.5,16159,394664
12/03/2009,1037.4,1046.4,1027.1,1027.6,26973,389373
12/04/2009,1027.6,1048.6,1025.1,1037.7,26563,388435
12/07/2009,1037.3,1040.1,1028.4,1033.3,19575,383225
12/08/2009,1034.1,1037.1,1017.4,1019.6,50098,362266
12/09/2009,1020.1,1027.1,1015.1,1025.2,59756,332047
12/10/2009,1032,1036,1029.5,1031.7,68987,137683
12/11/2009,1031.9,1038.3,1030.9,1037.7,80968,186747
12/14/2009,1042.8,1044.6,1038.7,1043.1,83961,247693
12/15/2009,1042.8,1043.9,1035,1038.4,72069,285538
12/16/2009,1038.4,1046.1,1037.5,1040.2,38785,302707
12/17/2009,1032,1040.8,1025.3,1028.7,30007,311836
12/18/2009,1028.7,1037.2,1023.3,1032.2,23874,317577
12/21/2009,1033.3,1047.7,1031.2,1042.7,18376,319166
12/22/2009,1046.3,1050.3,1042,1048.1,14184,317357
12/23/2009,1048.1,1051.7,1046,1050.1,11268,317019
12/24/2009,1049.3,1057,1049.3,1056.5,5656,318268
12/28/2009,1055.2,1060.5,1052.3,1057.6,12782,319207
12/29/2009,1061,1062.7,1055.3,1056.2,11915,321736
12/30/2009,1056.1,1057,1052.2,1056.6,9807,322250
12/31/2009,1055.8,1058.3,1044.5,1045.2,12022,323675
01/04/2010,1047.7,1064.3,1047.7,1063.3,14570,323858
01/05/2010,1062.9,1067.3,1059.7,1066.8,17353,321594
01/06/2010,1066.5,1070,1064.2,1067.5,15298,319455
01/07/2010,1065,1073.2,1061.7,1072,17247,318720
01/08/2010,1071.9,1077.5,1065.5,1076.1,17838,319070
01/11/2010,1076.1,1081.3,1072.5,1077,11923,320129
01/12/2010,1075.4,1075.4,1062.3,1068.4,19543,323119
01/13/2010,1068.5,1079.5,1063.8,1076.1,15030,324661
01/14/2010,1075,1081.5,1072.9,1079.7,12020,327447
01/15/2010,1080.9,1081.5,1062,1066.8,22556,327678
01/19/2010,1071,1081.5,1060.9,1080.2,21093,329637
01/20/2010,1072.8,1080.9,1059.8,1068.5,24516,337065
01/21/2010,1069.4,1073.5,1043,1045.6,35209,339203
01/22/2010,1044.6,1046,1021,1025.5,34199,341297
01/25/2010,1027.7,1037.5,1024.3,1027.1,21046,338741
01/26/2010,1028.2,1034.5,1015.5,1021.7,18943,338467
01/27/2010,1021.9,1030.5,1013.5,1029.1,21946,340838
01/28/2010,1031.5,1032,1009,1013.7,29911,342670
01/29/2010,1014.8,1027.5,1001.2,1004.9,24149,338829
02/01/2010,1004.2,1021.2,1003,1020.8,20642,344390
02/02/2010,1020.6,1036,1016.5,1031.7,19815,349130
02/03/2010,1028.5,1034.5,1025,1030.9,18889,350580
02/04/2010,1030.7,1032.7,993.8,996.2,42814,360516
02/05/2010,996.3,999.3,975.5,994.3,42814,360407
02/08/2010,996.4,1002.8,987.7,990.4,28036,369684
02/09/2010,1000.7,1011,989,1000.7,19403,368267
02/10/2010,1001.2,1006.9,990.7,997.8,14795,365755
02/11/2010,998,1012.4,992.1,1011.1,22578,366671
02/12/2010,1010.6,1014.1,995,1013.6,23227,370748
02/15/2010,1012.1,1013.2,1008.2,1009.5,1312,370787
02/16/2010,1011.2,1028.4,1011.2,1027.7,17035,369853
02/17/2010,1027.8,1034.5,1027.2,1034.1,21530,369999
02/18/2010,1034.1,1041.2,1027.6,1040.1,23282,365685
02/19/2010,1040,1045.5,1027.1,1040.7,24171,366299
02/22/2010,1040.2,1047.2,1038.1,1042,10963,370443
02/23/2010,1041.5,1047.1,1024.9,1031.7,20923,375194
02/24/2010,1031.3,1039.7,1027.1,1038.1,12349,374234
02/25/2010,1037.2,1038,1019.2,1036.8,19876,378853
02/26/2010,1036.3,1041,1031,1037.9,17297,378093
03/01/2010,1041.1,1049.5,1038.9,1049.1,19849,373000
03/02/2010,1048.7,1057.5,1048.7,1051.9,20007,367987
03/03/2010,1051.8,1059.4,1049.7,1053.1,15171,366791
03/04/2010,1052.8,1057.8,1048,1056.8,16299,364966
03/05/2010,1056.4,1073.2,1056.4,1071,24151,357128
03/08/2010,1072.5,1075,1069.5,1071.6,17542,349439
03/09/2010,1071.6,1079.4,1066.2,1075,25701,337328
03/10/2010,1074.6,1082.4,1072.5,1080.2,50434,319955
03/11/2010,1076.7,1085,1073,1084.8,87389,158176
03/12/2010,1084.6,1088.9,1081,1085.5,42652,178488
03/15/2010,1084.6,1085.2,1075.7,1084.6,68687,229778
03/16/2010,1087.4,1094.6,1083.7,1093.7,70413,274212
03/17/2010,1093.8,1103.9,1093.8,1099.9,45380,293540
03/18/2010,1099.7,1102.9,1095.4,1100.2,21188,298000
03/19/2010,1100.2,1103.7,1089.4,1095.2,18993,301233
03/22/2010,1090.7,1102.2,1086.7,1100.9,10697,302334
03/23/2010,1100.8,1109.4,1098.1,1108.5,12697,304451
03/24/2010,1108.1,1108.9,1100.1,1103.5,16582,305802
03/25/2010,1102.9,1115.1,1099.2,1101.6,13823,305226
03/26/2010,1102.9,1108.5,1095.7,1102.4,17746,306718
03/29/2010,1103.4,1109.7,1103.2,1107.7,21501,309263
03/30/2010,1107.5,1112.4,1103.4,1108.3,14795,310462
03/31/2010,1108.1,1109.4,1100.2,1104.1,22676,306702
04/01/2010,1105.9,1115.9,1104.8,1112.6,19126,308608
04/05/2010,1117.7,1122.7,1113.7,1122,7939,311078
04/06/2010,1121.8,1126.7,1117.2,1124.7,11862,310895
04/07/2010,1124.6,1124.9,1112.4,1117.9,14027,311478
04/08/2010,1117.7,1123.9,1110.2,1122.6,15578,310072
04/09/2010,1122.6,1131.9,1122.3,1131.5,9601,312992
04/12/2010,1133.5,1134.5,1129.7,1131.5,12465,312935
04/13/2010,1131.2,1134.4,1124.1,1132,11442,313917
04/14/2010,1134.2,1145.9,1134.2,1145.5,16413,314717
04/15/2010,1145.2,1149.3,1140.2,1147.4,13977,314925
04/16/2010,1147.1,1147.3,1121.6,1129.2,22877,314234
04/19/2010,1125.2,1134.9,1118.9,1134.5,20447,315016
04/20/2010,1134.7,1144.5,1134.7,1144.3,12956,314284
04/21/2010,1144,1148.3,1134.2,1139.3,14226,313833
04/22/2010,1136.4,1145.9,1125.6,1140.6,17213,314195
04/23/2010,1140.3,1152.7,1136.6,1151.2,18153,314345
04/26/2010,1150.7,1155.6,1146.5,1147.1,12991,313502
04/27/2010,1146.8,1148.8,1116.7,1119.9,26686,312463
04/28/2010,1120.2,1130.6,1115.7,1129,29858,310695
04/29/2010,1128.4,1145.3,1127,1144.2,19430,307612
04/30/2010,1144.4,1144.4,1121.9,1122.3,22191,307689
05/03/2010,1123.1,1140.9,1122.7,1137.5,16024,309898
05/04/2010,1137.2,1137.2,1102.9,1111.3,29151,312985
05/05/2010,1110,1113.7,1093.9,1102.8,28727,314809
05/06/2010,1102.7,1107.6,998.9,1061.3,52404,318188
05/07/2010,1063.2,1071.4,1029.9,1045.9,40254,309421
05/10/2010,1064.5,1100.9,1061,1095.5,42615,306799
05/11/2010,1094.8,1107.4,1079.4,1091.1,30904,300724
05/12/2010,1090.6,1109.9,1078.9,1108.6,24229,303547
05/13/2010,1107.3,1113.4,1092.9,1095.7,15955,299876
05/14/2010,1094.6,1094.6,1062.9,1074.2,23773,296740
05/17/2010,1072,1079.1,1051.9,1073.4,23548,296669
05/18/2010,1074.3,1085.9,1054.2,1057.6,19263,295895
05/19/2010,1056.8,1061.7,1037.9,1048.8,29222,296846
05/20/2010,1050.4,1054.5,1005.9,1008.9,42957,298544
05/21/2010,1007.8,1027.7,990.4,1023.5,44620,291325
05/24/2010,1023.9,1027.4,1009.1,1009.9,21143,294995
05/25/2010,1008,1013.4,975.5,1011.9,43076,296397
05/26/2010,1019.4,1028.4,999.4,1000.1,31144,298455
05/27/2010,998.9,1041.9,995,1040,34665,296548
05/28/2010,1039.3,1045.6,1022.2,1027.4,21849,290157
06/01/2010,1029.9,1033.2,1007.4,1008.4,30768,292877
06/02/2010,1007.9,1037.4,1006,1035.6,22924,291101
06/03/2010,1035.9,1043.9,1029.9,1042.5,27064,288429
06/04/2010,1042.4,1046.4,998.4,1005,39893,305345
06/07/2010,1002.6,1009.6,986.4,986.9,32526,306270
06/08/2010,986.7,1002.2,980.1,998.1,34046,308165
06/09/2010,999.1,1016.1,990.6,994.4,64935,283654
06/10/2010,993.7,1026.9,991.1,1018.4,58640,147146
06/11/2010,1022.9,1031.5,1013.7,1028.4,53985,171897
06/14/2010,1028.4,1044.9,1027.6,1029.6,70516,222725
06/15/2010,1028.8,1054.9,1027.6,1052.6,72441,264931
06/16/2010,1052.4,1057.9,1046.1,1053,47245,288404
06/17/2010,1053,1060.5,1044.4,1055.1,37744,293642
06/18/2010,1054.1,1059.9,1052.8,1053.6,13198,292677
06/21/2010,1065.7,1072.6,1046.9,1054,12641,295183
06/22/2010,1054.1,1057.9,1032.9,1033.9,15274,295680
06/23/2010,1035.4,1038.9,1023.6,1030.8,14217,293770
06/24/2010,1029.9,1034.1,1009.9,1013.9,23482,293460
06/25/2010,1013.4,1022.5,1006.4,1018.1,16267,293803
06/28/2010,1018.2,1021.9,1010.4,1014.3,9748,293745
06/29/2010,1013.8,1013.8,973.9,978.7,34945,294793
06/30/2010,978.5,987.8,966.6,970,32959,294279
07/01/2010,967.8,972.8,949.9,965.2,33482,300012
07/02/2010,965.8,972.1,954.4,957.7,25639,300202
07/06/2010,955.2,981.7,946.5,967.6,20758,303264
07/07/2010,967.5,1002.9,959.7,1002.7,24344,303867
07/08/2010,1001.8,1011.7,997.9,1010.4,19870,302494
07/09/2010,1010.2,1018.4,1006.7,1015.9,10011,303156
07/12/2010,1014.7,1020.6,1008.8,1020,9775,304056
07/13/2010,1019.3,1039.1,1019.3,1033.1,19872,307247
07/14/2010,1037.9,1042.4,1027.1,1034.5,18084,303776
07/15/2010,1034.4,1038.6,1020.2,1033.8,18065,302123
07/16/2010,1033.5,1033.5,1002.7,1006.5,28820,300211
07/19/2010,1005.1,1014.4,1000.5,1007.2,11557,301026
07/20/2010,1006.5,1023.9,993.5,1023.5,20777,301922
07/21/2010,1022.9,1030.9,1004.6,1007.3,19114,301534
07/22/2010,1006.7,1037.9,1006.7,1031.1,27115,300278
07/23/2010,1031.1,1044.6,1027.4,1044,16449,300069
07/26/2010,1044.7,1054.9,1040.4,1052.9,15083,302626
07/27/2010,1052.4,1061.4,1049.4,1054.3,17470,305231
07/28/2010,1053.6,1059,1042.9,1045.5,15081,304602
07/29/2010,1045.6,1056.2,1032.4,1040.4,14096,301816
07/30/2010,1039.9,1046.6,1028.1,1041.7,21173,297535
08/02/2010,1045.9,1067.7,1045.4,1065.2,22883,302212
08/03/2010,1065.2,1065.7,1056.9,1061.7,15053,303445
08/04/2010,1061.4,1069.4,1055.8,1068,17919,304437
08/05/2010,1068,1068,1058.9,1066.9,11325,305340
08/06/2010,1066.7,1070,1047.4,1062.9,14115,305538
08/09/2010,1063.1,1069.9,1060,1069,7622,305660
08/10/2010,1068.6,1068.9,1051.9,1063.1,17712,303734
08/11/2010,1062.7,1063,1027.4,1028.4,24373,302688
08/12/2010,1027.4,1028.2,1013.9,1022.6,22378,300637
08/13/2010,1023.2,1027.4,1018.9,1019.5,15441,300136
08/16/2010,1020.4,1024.8,1010,1020.5,15280,300513
08/17/2010,1021.4,1041.9,1018.2,1032.5,16672,302327
08/18/2010,1032.1,1041.8,1027.4,1030.1,13788,297334
08/19/2010,1031.2,1032.7,1012.4,1014.7,28139,299500
08/20/2010,1014.5,1019.3,1005.2,1013.7,22453,298682
08/23/2010,1013.4,1023.6,1007.7,1009,14724,301089
08/24/2010,1008.9,1009.1,987.7,993.2,23770,303144
08/25/2010,992.6,1001.1,981.4,998,25014,306025
08/26/2010,998.9,1005.2,986.6,988.2,24109,307009
08/27/2010,987.2,1007.7,981.2,1007.1,18800,306967
08/30/2010,1007.5,1015.9,988.2,988.5,16539,306125
08/31/2010,988.4,997.6,980.9,991.7,26203,305682
09/01/2010,994.5,1025.7,994.5,1025.1,27759,299648
09/02/2010,1024.3,1033.7,1020,1033,16542,299755
09/03/2010,1033.5,1047.9,1029.7,1046.9,24127,299198
09/07/2010,1047.5,1050.5,1033.4,1034.6,37248,290993
09/08/2010,1034.8,1046.4,1034.8,1042.7,42989,271593
09/09/2010,1042.9,1054.9,1042.9,1045.9,57681,250588
09/10/2010,1045.9,1053.6,1045.9,1052.8,46533,136883
09/13/2010,1057.3,1066.7,1057.3,1064.1,86348,197167
09/14/2010,1064.2,1070.2,1058.3,1063.7,72108,242427
09/15/2010,1063.2,1069.4,1057.1,1068.6,39750,262950
09/16/2010,1069.3,1071.9,1060.9,1070.5,27462,271820
09/17/2010,1070.7,1074.6,1065.1,1067.6,13355,273347
09/20/2010,1066.8,1087.9,1065.2,1084.5,18387,276869
09/21/2010,1084.1,1091.6,1078.9,1082.6,16931,278796
09/22/2010,1082.7,1088.1,1074.4,1077.7,11950,280152
09/23/2010,1078.7,1079.6,1065.1,1068.3,12648,279700
09/24/2010,1068.6,1092.4,1068.6,1091.1,24161,291426
09/27/2010,1091.7,1093,1084.9,1085.6,11250,289773
09/28/2010,1085.8,1093.6,1075.2,1089.6,13726,293085
09/29/2010,1090,1094.6,1083.6,1088.8,12759,293447
09/30/2010,1088.7,1101.4,1079.4,1084.6,19426,290449
10/01/2010,1083.9,1094.2,1082.6,1090.2,11616,290477
10/04/2010,1091.3,1091.8,1074.9,1082.7,9882,290000
10/05/2010,1083,1106.4,1083,1102.6,21663,296446
10/06/2010,1103.1,1107.9,1098.9,1103.6,15169,295748
10/07/2010,1103.9,1111.6,1095.4,1104.4,13535,297836
10/08/2010,1104.4,1111.9,1093.4,1108.5,11603,299285
10/11/2010,1110.3,1112.7,1105.8,1110.2,5985,299463
10/12/2010,1110.2,1116.9,1099.7,1112.4,12869,301126
10/13/2010,1113.2,1128.7,1112.4,1122.2,19029,307243
10/14/2010,1122.7,1123.2,1110.4,1121.4,18847,312051
10/15/2010,1122.1,1126.7,1111.4,1122.8,17489,311511
10/18/2010,1121.3,1129.9,1118.7,1126.1,10734,313143
10/19/2010,1127.1,1127.1,1103.6,1111.7,21776,309834
10/20/2010,1111.2,1127.4,1111.2,1122.6,16464,314715
10/21/2010,1122.7,1134,1115.4,1123.6,13172,317242
10/22/2010,1123.1,1129,1121.3,1128.6,9146,318213
10/25/2010,1129,1140.9,1128.5,1130.7,13053,322058
10/26/2010,1130,1132,1122.3,1130.7,11669,323869
10/27/2010,1131.3,1134.2,1115.7,1126.7,15634,321296
10/28/2010,1126.6,1135,1121.4,1127.2,11876,317461
10/29/2010,1127.8,1130.2,1123.9,1127.6,11843,315958
11/01/2010,1128.5,1140.9,1121.9,1131,13714,320811
11/02/2010,1130.2,1141.2,1128.8,1140.6,18270,329771
11/03/2010,1140.6,1145.7,1127.9,1145.2,11657,326074
11/04/2010,1145.1,1166.7,1145.1,1166.5,16333,329521
11/05/2010,1165.9,1172.1,1164.9,1169.8,16333,329391
11/08/2010,1168.4,1170.2,1162.6,1167.9,14808,335635
11/09/2010,1166.7,1172.4,1154.2,1158.8,15464,335284
11/10/2010,1158.1,1164.6,1149.9,1162,23030,338631
11/11/2010,1160.7,1161.2,1149.9,1159,12310,337207
11/12/2010,1158.5,1158.5,1139.7,1143.3,18857,339226
11/15/2010,1143.7,1153.4,1140.5,1143.7,18187,339460
11/16/2010,1144.2,1144.2,1118.9,1122.6,28428,338509
11/17/2010,1124.6,1129.8,1121.5,1125.4,18166,337973
11/18/2010,1125.7,1146.9,1125.7,1145.6,25770,346932
11/19/2010,1145.7,1147.9,1135.6,1146.1,22638,353258
11/22/2010,1150.6,1150.6,1130.6,1145.8,14247,353249
11/23/2010,1144.3,1145.4,1122.9,1126.2,19154,354041
11/24/2010,1126.2,1145.4,1123.5,1144.4,21839,355289
11/26/2010,1147.9,1147.9,1130.4,1131.1,14373,354565
11/29/2010,1136.8,1141.6,1120.1,1134.4,26089,350759
11/30/2010,1133.9,1136.1,1121.1,1127.5,25543,343788
12/01/2010,1125.5,1155,1124.4,1152.4,32824,350300
12/02/2010,1151.7,1170.9,1150.1,1170.6,21881,354110
12/03/2010,1170.6,1175.2,1161,1171.4,23024,353024
12/06/2010,1171.9,1174.4,1164.2,1170,12596,353358
12/07/2010,1170.1,1182.9,1167.2,1171.1,42272,335407
12/08/2010,1170.3,1176.9,1167.2,1176.6,30723,322683
12/09/2010,1182.6,1182.9,1174.4,1180.8,48747,104092
12/10/2010,1180.4,1189.1,1180.1,1188.8,53444,122655
12/13/2010,1187.9,1194.9,1187.9,1189.1,76181,171683
12/14/2010,1188.9,1194.9,1186.1,1189.7,75134,218230
12/15/2010,1189.9,1192.1,1182.1,1185,56146,250676
12/16/2010,1184.9,1192.4,1180.9,1191.4,26905,260600
12/17/2010,1191.5,1193.9,1187.7,1191.3,17600,259249
12/20/2010,1192.5,1198.4,1187,1194.1,10290,266176
12/21/2010,1194.1,1204.2,1194.1,1203.6,8712,266105
12/22/2010,1202.7,1207.7,1202.1,1207.4,7898,266871
12/23/2010,1207.5,1207.5,1202.2,1205.9,5943,267157
12/27/2010,1202.6,1206.9,1198.6,1206.2,4358,267219
12/28/2010,1206.3,1209.4,1204.4,1207,5845,267970
12/29/2010,1206.4,1211.4,1206.4,1208.6,5876,268485
12/30/2010,1208.6,1209.6,1204.7,1207.4,10650,269050
12/31/2010,1207.4,1210.4,1202.6,1205.9,11165,268844
01/03/2011,1209.2,1224.9,1209.2,1218.2,14059,269361
01/04/2011,1218,1222.8,1211.2,1218.2,12611,270085
01/05/2011,1218.2,1226.4,1208.7,1224.7,15016,274531
01/06/2011,1224.4,1227.2,1219.4,1223.1,17354,275276
01/07/2011,1222.7,1226.2,1210.7,1220.4,12064,275387
01/10/2011,1219.6,1220.9,1210.9,1218.4,12203,276119
01/11/2011,1217.9,1226.5,1217.1,1223.3,15144,279838
01/12/2011,1222.7,1237.1,1222,1236.3,14418,281636
01/13/2011,1235.9,1237.4,1229.4,1234.2,14413,286529
01/14/2011,1234.4,1243.7,1230.1,1242.3,12296,287608
01/18/2011,1238.1,1247.9,1235.9,1247.6,16461,287995
01/19/2011,1247.5,1249.1,1228.1,1231.4,15488,288605
01/20/2011,1232.3,1232.9,1220.6,1229.1,19844,293627
01/21/2011,1229.2,1240.9,1226.2,1232.6,17991,297442
01/24/2011,1232.9,1242.4,1230.9,1241.4,10844,299940
01/25/2011,1241.4,1244.6,1230.4,1240.5,12820,299854
01/26/2011,1240,1249.2,1239.1,1246.5,16731,298103
01/27/2011,1246.6,1250.9,1243.7,1248.7,11803,298114
01/28/2011,1248.1,1252.3,1222.9,1224.4,28370,302763
01/31/2011,1224.4,1236.5,1215.5,1235.3,22721,304055
02/01/2011,1235.2,1258.7,1234.3,1255.6,20041,302442
02/02/2011,1255.6,1258.2,1250.8,1252.9,11093,305010
02/03/2011,1253.1,1258.7,1244.7,1256.2,13017,308079
02/04/2011,1256.2,1261.1,1251.1,1260.1,14613,310062
02/07/2011,1260.2,1272.9,1260.2,1268.7,14959,311541
02/08/2011,1267.9,1275.2,1266.2,1274.6,9160,311492
02/09/2011,1274.3,1274.8,1264.9,1272.1,17765,309981
02/10/2011,1271.8,1273.1,1261.7,1271.7,11805,310641
02/11/2011,1271,1281.4,1263,1280.2,15218,308675
02/14/2011,1278.9,1283.9,1277.7,1280.6,13087,312425
02/15/2011,1280.9,1282.1,1275.2,1279.2,13149,311172
02/16/2011,1279.2,1288.9,1278.7,1285.9,16558,312063
02/17/2011,1285.9,1292.8,1281.4,1290.7,14433,313119
02/18/2011,1290.3,1295.7,1288.1,1295.3,14036,315380
02/22/2011,1281.5,1287.2,1263.4,1267.3,22171,319690
02/23/2011,1267.2,1269.1,1250.9,1258.4,19119,323462
02/24/2011,1258.3,1263.6,1245.9,1255.6,25442,320988
02/25/2011,1255.3,1272.7,1255.3,1271.7,21729,324058
02/28/2011,1271.2,1281.9,1265.9,1279,22663,322328
03/01/2011,1279.6,1285.1,1253.4,1254,33301,327871
03/02/2011,1254.5,1266.4,1254.4,1258.7,20124,327349
03/03/2011,1259.1,1284.6,1257.8,1282.6,30928,322475
03/04/2011,1282.3,1283.1,1264.4,1273.2,27785,326530
03/07/2011,1273.2,1280.1,1255.9,1262,28368,319095
03/08/2011,1261.5,1278.4,1259.1,1273,53466,307128
03/09/2011,1272.6,1275.9,1264.6,1268.3,27614,301221
03/10/2011,1268.6,1270,1244.9,1247.2,91032,279363
03/11/2011,1245.9,1261.4,1243.2,1258.9,46931,150016
03/14/2011,1252.9,1258.1,1239,1248.2,75205,196115
03/15/2011,1248.5,1250.8,1213.4,1233,69596,227700
03/16/2011,1232.7,1233.7,1201.5,1211.6,66397,260462
03/17/2011,1213,1231.7,1199.2,1226.5,31586,270615
03/18/2011,1225.5,1245.2,1219.7,1231.9,19607,279587
03/21/2011,1234.6,1253.7,1232.7,1250.8,16819,277361
03/22/2011,1250.1,1252.2,1245.4,1246,12664,290003
03/23/2011,1245.5,1253.2,1237,1249.8,13301,288962
03/24/2011,1249.3,1264.4,1246.9,1262.9,16359,288467
03/25/2011,1261.9,1272.2,1261.9,1267.7,17666,288382
03/28/2011,1266.9,1272.7,1259.5,1259.9,14402,288545
03/29/2011,1260.7,1274.7,1258.2,1274.2,12571,289948
03/30/2011,1274.4,1285.2,1272.5,1281.6,19568,290783
03/31/2011,1282,1283.4,1278.4,1278.7,18646,291290
04/01/2011,1278.9,1291.4,1278.5,1285.4,17839,295176
04/04/2011,1284.4,1290.2,1282.3,1286.9,14717,296850
04/05/2011,1287.5,1291.7,1280.8,1284.4,11366,296590
04/06/2011,1284.4,1294.1,1283.9,1286.6,17258,295531
04/07/2011,1286.9,1292.7,1280.2,1286.2,11219,295396
04/08/2011,1286.2,1293.3,1276.2,1281.5,12964,295730
04/11/2011,1283.5,1287.5,1274.7,1277.3,12024,296105
04/12/2011,1277.9,1278.2,1263.2,1266,14980,296007
04/13/2011,1265.6,1276.4,1263,1266.4,16505,300128
04/14/2011,1267,1271,1256.2,1267.9,14114,303395
04/15/2011,1268.2,1277,1267.5,1276.4,23154,306307
04/18/2011,1275.7,1276.1,1248.2,1258.8,18345,309222
04/19/2011,1258.2,1268.7,1257.6,1266.3,11673,309291
04/20/2011,1267.7,1287.9,1267.7,1286,19179,306872
04/21/2011,1286.7,1295.4,1286.4,1288.7,16201,308875
04/25/2011,1288.5,1291.4,1285,1288.5,7700,308691
04/26/2011,1288.4,1303.5,1288.4,1298.6,17359,313438
04/27/2011,1298.8,1311.7,1297.8,1308.7,17502,314746
04/28/2011,1308.7,1315.9,1304.7,1312.6,11770,315763
04/29/2011,1312.3,1321.4,1312.3,1317.4,15527,314820
05/02/2011,1320.7,1324.7,1312.4,1315.4,12461,311423
05/03/2011,1315.2,1315.2,1303.7,1309.8,13190,311501
05/04/2011,1309.6,1310.2,1295.5,1300.7,11387,312002
05/05/2011,1300.8,1302.4,1283.2,1292.7,21293,310919
05/06/2011,1291.1,1309,1289.7,1292.3,17738,308933
05/09/2011,1294.7,1304.2,1292.7,1300.4,11521,311964
05/10/2011,1300.1,1314,1296.9,1311.5,9313,310039
05/11/2011,1311.3,1316.1,1290.9,1296.4,17260,309593
05/12/2011,1296.7,1306.2,1286.7,1305.2,13027,309592
05/13/2011,1305.2,1305.8,1288.5,1291.7,12576,310977
05/16/2011,1289.7,1298.7,1282.6,1283.3,14586,311297
05/17/2011,1281.7,1286.2,1273.9,1283.1,18182,312757
05/18/2011,1284,1297.9,1282.4,1296.3,12651,313042
05/19/2011,1296.4,1303,1292.3,1299.4,10256,313845
05/20/2011,1299.4,1301.7,1284.7,1285.5,16464,317568
05/23/2011,1283.7,1283.9,1268.6,1272.9,15467,317345
05/24/2011,1272.3,1279.9,1269.7,1271.3,17297,320592
05/25/2011,1270.1,1281.9,1266.7,1274.3,14161,318042
05/26/2011,1274.4,1285,1270.4,1284.2,16530,317262
05/27/2011,1284.2,1291.2,1282.2,1287.6,10012,314740
05/31/2011,1289.1,1303.4,1286.6,1301.6,15064,314804
06/01/2011,1301.7,1301.7,1269,1269.8,21949,312949
06/02/2011,1270.6,1275.2,1262.2,1270.1,19127,314323
06/03/2011,1264.9,1266.7,1253.2,1254,22292,315891
06/06/2011,1256.1,1256.7,1241.2,1242.7,20202,314733
06/07/2011,1242,1252.9,1240.4,1242.5,21924,313618
06/08/2011,1242.6,1245.1,1234,1234.7,32706,303785
06/09/2011,1239.6,1251.3,1236.8,1244.8,62485,79242
06/10/2011,1244.7,1244.7,1224.6,1226.6,54168,113186
06/13/2011,1228,1234.3,1222.3,1229,46379,140975
06/14/2011,1229.6,1249.7,1229.6,1247.3,106759,223598
06/15/2011,1245.9,1246.6,1218.6,1222.7,56855,246377
06/16/2011,1224,1231.8,1215.3,1226.3,27324,250793
06/17/2011,1226.4,1240.1,1221.4,1228.8,13810,251987
06/20/2011,1227.8,1238,1224.3,1236.6,12257,253885
06/21/2011,1236.1,1255.3,1234.5,1250.7,14553,253499
06/22/2011,1250.2,1256.1,1242.3,1242.6,11376,250889
06/23/2011,1242.7,1243.6,1219.8,1239.8,23295,252233
06/24/2011,1239.8,1241.8,1224.1,1226.7,14305,251622
06/27/2011,1227.7,1242.8,1218.2,1239.1,11032,252416
06/28/2011,1239.6,1257.8,1234.4,1257.3,12012,253546
06/29/2011,1256.6,1268.3,1254.5,1267.1,13401,253751
06/30/2011,1266.5,1280.3,1264.9,1278.3,18378,256581
07/01/2011,1277.2,1299.8,1276.1,1297.6,15187,258275
07/05/2011,1296.7,1299.8,1292.3,1299.5,11107,258618
07/06/2011,1299.1,1303.4,1289.3,1298.6,9059,258818
07/07/2011,1298.8,1315.5,1298.8,1314.5,18194,261098
07/08/2011,1314.3,1317.3,1292.1,1304.6,14306,262351
07/11/2011,1301.3,1301.3,1274.8,1281.4,16805,261551
07/12/2011,1280.9,1286.1,1258.1,1273.5,19815,264515
07/13/2011,1273.7,1290.5,1270.1,1275,15032,261394
07/14/2011,1275.9,1285.8,1264.8,1269.5,12275,262716
07/15/2011,1270.6,1278.3,1265.8,1277.7,13835,263640
07/18/2011,1276.7,1277,1254.5,1263.2,13634,262448
07/19/2011,1260,1286.9,1260,1284,12300,261523
07/20/2011,1277.8,1292.5,1277.8,1284.1,14907,264071
07/21/2011,1284.3,1306.3,1278,1305.3,23449,273878
07/22/2011,1303.3,1310.5,1295.8,1303.8,7848,273357
07/25/2011,1292.9,1303,1284.5,1296.3,6168,274489
07/26/2011,1296.2,1302.5,1288.3,1289,7700,275117
07/27/2011,1288.8,1291,1261.1,1261.7,13397,275975
07/28/2011,1262.5,1275.5,1258.3,1259.6,17401,279203
07/29/2011,1261.6,1263.3,1241.8,1251.2,18894,282188
08/01/2011,1266,1272.3,1233.3,1242.5,22749,279616
08/02/2011,1242,1247.7,1209.6,1210.1,31700,282189
08/03/2011,1210.9,1220.8,1193.3,1217.3,20006,285323
08/04/2011,1216.9,1216.9,1156.3,1161.5,33749,296292
08/05/2011,1161.6,1181.8,1126.3,1160.6,32010,299252
08/08/2011,1132.5,1140.8,1072.8,1074.1,49659,309734
08/09/2011,1076.5,1138.3,1059.8,1134.5,55148,320561
08/10/2011,1133.1,1141.1,1076.3,1086.3,56208,344203
08/11/2011,1086.8,1146.8,1066,1131.3,46891,342743
08/12/2011,1130.3,1149.3,1130.3,1139.6,27759,346100
08/15/2011,1142.2,1164.3,1139.8,1161.2,16363,351547
08/16/2011,1160.5,1164,1140.8,1155.1,21241,314103
08/17/2011,1154.1,1169.3,1144.8,1152.7,18843,317851
08/18/2011,1152.7,1152.7,1091.3,1106.3,39973,328004
08/19/2011,1105.3,1115.8,1082.3,1086.8,46311,343845
08/22/2011,1084.4,1109.3,1075.6,1086.1,15040,344195
08/23/2011,1086.5,1123,1081.5,1121.4,24776,349639
08/24/2011,1117.8,1139.5,1105.5,1134.8,15855,348992
08/25/2011,1134.2,1151.3,1115.8,1120.3,26621,360927
08/26/2011,1120.2,1142.1,1096.3,1138.8,18797,365257
08/29/2011,1138.8,1171.5,1135.8,1170.9,15905,367923
08/30/2011,1170.7,1181.3,1156.8,1167.6,21176,368824
08/31/2011,1166.9,1192.3,1164.6,1180.5,25754,372376
09/01/2011,1180.8,1190.8,1163.8,1164.1,18530,376090
09/02/2011,1163.7,1165.9,1131.3,1132.1,22058,387017
09/06/2011,1106.3,1129.3,1099.1,1127.3,39628,397798
09/07/2011,1128.8,1162.3,1128.4,1161.8,34541,395238
09/08/2011,1146.8,1160.5,1139.3,1142.8,65481,90788
09/09/2011,1148.1,1148.1,1109.5,1120.8,51504,121509
09/12/2011,1105.6,1126,1098.2,1125.8,89040,180019
09/13/2011,1126.5,1138.5,1119.5,1133.7,92381,236399
09/14/2011,1133.6,1164.5,1116.6,1150.7,43490,254209
09/15/2011,1150.5,1174,1144.5,1172.7,32319,264746
09/16/2011,1171.6,1182,1166.2,1180.3,19385,264930
09/19/2011,1168.5,1172,1150.3,1166.3,16214,262086
09/20/2011,1165.2,1183,1153.9,1164.5,11198,261758
09/21/2011,1164.5,1172.2,1124,1124.3,20272,270052
09/22/2011,1120.7,1127.3,1075.5,1092,35174,278954
09/23/2011,1094.2,1104,1083,1098.3,24245,283740
09/26/2011,1090.3,1127.3,1083.5,1126.9,22013,285052
09/27/2011,1126.3,1158.3,1126.3,1138,24419,282066
09/28/2011,1137.4,1147.8,1112.3,1117.2,17132,280977
09/29/2011,1116.9,1138.5,1102,1124.8,17528,277544
09/30/2011,1125.6,1125.6,1090,1094.5,16468,279806
10/03/2011,1092.5,1101.5,1053.7,1054.8,24066,285654
10/04/2011,1055.9,1088,1037,1082.1,25593,292810
10/05/2011,1083.7,1109.5,1078.5,1103.5,12700,293814
10/06/2011,1104,1129,1097.7,1126.1,16080,290075
10/07/2011,1126.1,1142,1113.5,1123.4,13313,289669
10/10/2011,1126.5,1160.5,1125.3,1159.4,19227,281369
10/11/2011,1158.9,1163,1149.3,1158.1,15174,279927
10/12/2011,1155.5,1184,1149.3,1166.7,16619,280605
10/13/2011,1166.9,1172.7,1154,1166.4,13032,280007
10/14/2011,1166.2,1189.8,1161.5,1187.7,13606,281417
10/17/2011,1186.7,1199.2,1162,1162.4,15831,283393
10/18/2011,1162.5,1198.5,1154.3,1191.6,20313,285690
10/19/2011,1190.7,1195.2,1170,1175.1,14808,284520
10/20/2011,1175,1184.5,1161.2,1178.4,13903,284714
10/21/2011,1176.8,1204,1176.8,1203.7,19714,288434
10/24/2011,1198.8,1221,1196,1215.6,13482,288521
10/25/2011,1215.6,1215.6,1191,1193.1,13404,287886
10/26/2011,1194,1211,1185.3,1205.9,18185,290177
10/27/2011,1206.6,1257.2,1206.4,1251.1,41492,281978
10/28/2011,1250.7,1251.8,1241.5,1249.4,18658,282602
10/31/2011,1249.4,1249.4,1214.5,1217.8,18225,277598
11/01/2011,1214.6,1214.6,1178.5,1193.1,24540,277088
11/02/2011,1191.6,1206.9,1185.5,1202.7,12978,278715
11/03/2011,1203.5,1228,1182,1224.2,17203,282738
11/04/2011,1223.6,1223.6,1203.5,1219.6,18985,282511
11/07/2011,1223.5,1227.5,1200.7,1226,7653,281506
11/08/2011,1225.5,1243.5,1217.5,1241.7,13051,282701
11/09/2011,1242.3,1242.3,1192,1194.1,25267,275263
11/10/2011,1195.3,1213.4,1187.3,1205.9,15870,276851
11/11/2011,1207.3,1233,1202.4,1230.1,14458,282727
11/14/2011,1232.5,1239,1212.2,1220.9,11684,280546
11/15/2011,1220.2,1230.5,1202.5,1222.6,17004,288106
11/16/2011,1223.2,1227.1,1199.2,1199.5,16625,280500
11/17/2011,1199.4,1210.1,1175,1183.3,25193,272300
11/18/2011,1184.1,1190.2,1177.5,1182.4,15987,273574
11/21/2011,1177.5,1177.5,1149.5,1159.2,16753,276584
11/22/2011,1157.5,1167.2,1148,1151.3,16837,273241
11/23/2011,1151.1,1153.5,1127.5,1128.4,18473,270525
11/25/2011,1128,1142.2,1116,1121.9,12044,269932
11/28/2011,1140.5,1164.5,1138.5,1159.6,17394,272461
11/29/2011,1158.8,1174.5,1154.9,1165,20256,274828
11/30/2011,1161.8,1215,1152,1214.5,32665,281681
12/01/2011,1211.9,1219.2,1207.5,1212.1,17729,276631
12/02/2011,1211.8,1228.1,1211,1212,18542,279437
12/05/2011,1218.3,1234.5,1217.5,1223.5,15809,284960
12/06/2011,1222,1233.8,1213.8,1223.4,28563,283880
12/07/2011,1223.9,1236.5,1212.6,1232.5,33766,283888
12/08/2011,1232.3,1232.3,1199,1204.5,38740,263101
12/09/2011,1203.9,1228.3,1203.9,1227.3,47666,92461
12/12/2011,1225,1228.6,1195.1,1203.6,64908,141893
12/13/2011,1203.3,1217.8,1187.3,1194.5,70277,182985
12/14/2011,1195.5,1200.6,1177.3,1180.6,46744,204803
12/15/2011,1180.3,1194.5,1172.6,1186,24418,216265
12/16/2011,1186.4,1199.1,1182.8,1185.2,12152,216600
12/19/2011,1186.4,1194,1169.8,1173.3,12597,218742
12/20/2011,1173.3,1211.5,1170.8,1210.3,24797,228879
12/21/2011,1210.3,1223.3,1197.4,1210.6,12429,231873
12/22/2011,1210.6,1225.5,1206.4,1223.4,8776,231520
12/23/2011,1223.3,1235,1223.3,1234.6,10435,236025
12/27/2011,1234.6,1238.3,1230.7,1234.5,6671,238190
12/28/2011,1233.8,1238.6,1217.4,1218.8,8044,238074
12/29/2011,1219.4,1232.8,1218.7,1231.7,10193,240223
12/30/2011,1231.5,1233.3,1225.3,1226.9,10962,238620
01/03/2012,1246.9,1254.1,1244.6,1246.4,22096,250169
01/04/2012,1246.2,1248.8,1237.3,1247.3,11377,231597
01/05/2012,1247.3,1252.1,1234.1,1247.4,9122,229103
01/06/2012,1247.1,1251.5,1242.5,1248.5,8571,229334
01/09/2012,1249.1,1252.1,1242.1,1249.9,7694,232004
01/10/2012,1249.6,1266.1,1248.9,1260.4,8248,233311
01/11/2012,1260.7,1263.5,1253.6,1262.5,6577,232259
01/12/2012,1262.1,1271.8,1255.3,1266,8513,234197
01/13/2012,1266.1,1269,1247,1263.2,8972,233341
01/17/2012,1264.3,1276.6,1255.6,1263.6,14451,237791
01/18/2012,1264.4,1278.5,1261,1276.5,18735,248592
01/19/2012,1276.6,1285.6,1276.6,1284.7,9198,249072
01/20/2012,1284.2,1285.8,1279,1285.1,12535,253960
01/23/2012,1281.8,1292.3,1279.4,1285.4,10793,253491
01/24/2012,1285.7,1286.1,1276,1285.7,7744,254157
01/25/2012,1285.7,1298.8,1277.8,1294.5,14077,260023
01/26/2012,1294.8,1303.8,1283.8,1289.6,10899,260994
01/27/2012,1289.9,1293.5,1281.4,1286.8,9744,248138
01/30/2012,1288.4,1288.7,1270.3,1283.2,11995,248143
01/31/2012,1283.9,1291.8,1276.8,1282.5,14272,249065
02/01/2012,1282.2,1301.3,1278.1,1294.1,14339,248673
02/02/2012,1294.9,1299.8,1292.1,1297,6113,248713
02/03/2012,1297.3,1316.3,1297.3,1313.4,13360,247537
02/06/2012,1310.8,1314.6,1308.3,1313.4,13453,249541
02/07/2012,1313.3,1320,1306.3,1319,10899,248760
02/08/2012,1318,1321.8,1313,1321.3,11250,245990
02/09/2012,1320.7,1325.4,1315.3,1322.6,11611,245923
02/10/2012,1322.1,1322.1,1307.8,1314.9,11350,245768
02/13/2012,1321.6,1326.4,1317.1,1323.4,7108,237080
02/14/2012,1323.6,1326.1,1312.3,1322,8541,237614
02/15/2012,1321.7,1327.8,1312.5,1316.5,12510,238147
02/16/2012,1314.7,1331.3,1308.6,1329.1,13886,239663
02/17/2012,1329.1,1335.3,1329.1,1334,10395,240195
02/21/2012,1340.4,1343,1330.3,1334.4,13210,236789
02/22/2012,1334.1,1338.2,1327.5,1330.2,5919,237423
02/23/2012,1330,1337.8,1324.6,1337.2,7714,237602
02/24/2012,1337.5,1341.6,1335.8,1337.6,7041,236138
02/27/2012,1337.5,1344.6,1327.3,1341.6,9643,235450
02/28/2012,1340.9,1347.9,1339.1,1345.7,7972,233701
02/29/2012,1345.7,1351.3,1332.3,1338.7,14065,232531
03/01/2012,1336.9,1349.3,1333.1,1348.8,9369,231917
03/02/2012,1348.7,1348.7,1339.3,1343.1,9276,231742
03/05/2012,1342,1342,1332.3,1338.7,14780,228004
03/06/2012,1337.9,1337.9,1313.1,1316.2,29243,224687
03/07/2012,1315.4,1328.5,1315.4,1327.1,26156,218263
03/08/2012,1326.7,1342.8,1326.7,1340.7,44609,200182
03/09/2012,1340.9,1349,1340.8,1347.1,44917,89240
03/12/2012,1346.7,1347.3,1340.8,1347.1,71404,144414
03/13/2012,1346.8,1371.5,1346.4,1371,71250,184184
03/14/2012,1368.2,1373.9,1365,1369,43024,208404
03/15/2012,1368.8,1377.6,1365.3,1376.3,23861,214883
03/16/2012,1376.1,1380.3,1375.9,1378.8,14432,218011
03/19/2012,1378.1,1388.1,1374,1384.3,9188,220484
03/20/2012,1384.3,1385.1,1372.1,1380.3,6397,220320
03/21/2012,1380.4,1385.9,1375,1377.8,8627,222321
03/22/2012,1377.7,1381,1362.9,1369.2,10291,221793
03/23/2012,1369.4,1374.8,1361.3,1374.4,10740,221040
03/26/2012,1374.4,1395.8,1373,1395.4,9264,222357
03/27/2012,1394.7,1399.9,1386.4,1386.7,11056,223952
03/28/2012,1386.5,1392.3,1372.4,1380.5,8930,223758
03/29/2012,1379.7,1384.1,1366.8,1378.5,12072,222884
03/30/2012,1378.2,1386.5,1376.5,1383.5,11114,220969
04/02/2012,1387,1397.8,1379.5,1392.9,15156,224415
04/03/2012,1391.2,1394.3,1379.8,1389.1,11363,223163
04/04/2012,1388.9,1388.9,1369.3,1373.5,9777,222868
04/05/2012,1373.4,1377.9,1364.5,1370.5,10503,225041
04/06/2012,1370.7,1375,1352.6,1370.5,1447,225286
04/09/2012,1355.4,1362.8,1352.3,1355.2,10531,231540
04/10/2012,1354.6,1361,1332.8,1337.4,17036,232933
04/11/2012,1337.9,1350.6,1337.9,1344.3,14908,230708
04/12/2012,1344.9,1366.5,1344.9,1366.2,9240,229762
04/13/2012,1366,1366,1344.3,1345.3,13280,231764
04/16/2012,1346,1355.3,1341,1344.2,8000,231708
04/17/2012,1344.7,1369,1339.9,1363.9,14866,231223
04/18/2012,1363.7,1366.8,1358.1,1358.6,8652,231910
04/19/2012,1359.2,1370.3,1346,1352.8,13225,231186
04/20/2012,1353.9,1363.3,1353.9,1355.5,8993,230818
04/23/2012,1352.2,1354.9,1334.3,1343,15996,235494
04/24/2012,1343.6,1351.5,1341.5,1350.4,5970,235438
04/25/2012,1351.5,1368,1351.3,1367.5,9662,233583
04/26/2012,1367.3,1378.3,1361.4,1377.1,11534,236252
04/27/2012,1376.9,1383.1,1373.3,1378.8,8870,233961
04/30/2012,1380,1382.5,1370.3,1373.9,6149,233544
05/01/2012,1374.6,1391.8,1372,1380.7,12999,236356
05/02/2012,1380.8,1384.7,1370.3,1377.8,9033,235867
05/03/2012,1378.1,1382.8,1365,1366.2,8129,235756
05/04/2012,1366.9,1369.2,1342.3,1342.8,10585,236551
05/07/2012,1334.5,1350.3,1322.4,1346.1,9022,236048
05/08/2012,1346.3,1348.3,1324.1,1338.8,14215,237778
05/09/2012,1339.8,1340.5,1319.8,1331.3,11726,239643
05/10/2012,1331.6,1343.1,1326.3,1337.9,9953,239732
05/11/2012,1337.7,1343.3,1326.1,1330.3,10807,239712
05/14/2012,1326.3,1331.1,1313.8,1314.4,13713,239306
05/15/2012,1314.3,1326.6,1306,1308.5,17268,246208
05/16/2012,1309.7,1319.8,1301.3,1302.7,14835,247680
05/17/2012,1302.2,1310.6,1281.3,1281.6,17346,248278
05/18/2012,1282.9,1290.5,1270.2,1271.1,18867,253319
05/21/2012,1272.3,1296.3,1267.7,1296,11138,258656
05/22/2012,1295,1306.8,1288.1,1295.1,16561,259289
05/23/2012,1295.7,1299.1,1274.5,1296,15754,261093
05/24/2012,1296.4,1303.8,1286.4,1302.9,11280,261379
05/25/2012,1302.8,1303,1292.3,1295.3,7314,258787
05/29/2012,1302.3,1314.5,1298.3,1313.7,11215,256517
05/30/2012,1313.8,1314,1288.6,1288.9,14882,259152
05/31/2012,1289.1,1298.8,1277.8,1289.5,16246,258294
06/01/2012,1286.8,1286.8,1253.8,1254.2,25855,259396
06/04/2012,1255.2,1261.5,1242.6,1253.3,18331,261143
06/05/2012,1252.8,1266.8,1247.8,1265.4,19849,260201
06/06/2012,1266.8,1296.3,1266.8,1295.8,28500,248233
06/07/2012,1295.9,1309.8,1286.1,1290.3,41047,61477
06/08/2012,1296.6,1309.5,1285.6,1309,45541,87230
06/11/2012,1319.1,1328.1,1287,1287.3,63876,131208
06/12/2012,1287.6,1307.3,1285,1307.1,59351,183877
06/13/2012,1306,1307.7,1290.8,1295.8,52676,208241
06/14/2012,1295.7,1314.2,1292.8,1313.2,16632,210964
06/15/2012,1313.2,1325,1311.4,1324.5,8299,209882
06/18/2012,1331,1334,1314.5,1327.9,7752,209985
06/19/2012,1327.4,1343.8,1323.8,1337.6,9973,210161
06/20/2012,1337.1,1342.2,1326.7,1337.7,11123,211763
06/21/2012,1337.4,1340.3,1304.5,1305.3,13416,212439
06/22/2012,1306,1318.5,1306,1313.8,5726,212389
06/25/2012,1312.5,1313,1289.7,1293.6,8125,213446
06/26/2012,1293.9,1304.8,1290.7,1302.5,8113,212695
06/27/2012,1302.6,1315.2,1299.2,1312.5,10798,215637
06/28/2012,1313,1314.7,1294,1309.4,11543,215035
06/29/2012,1308.6,1346.5,1308.6,1343.4,21450,215554
07/02/2012,1349.3,1349.3,1336.7,1344.6,8807,215965
07/03/2012,1344.7,1356.3,1342.7,1355,8773,214870
07/05/2012,1354.8,1361.9,1344,1348.4,8834,215234
07/06/2012,1349,1349,1329.5,1338.8,13414,220016
07/09/2012,1336.1,1336.6,1328.2,1336.2,5513,220979
07/10/2012,1335,1343.3,1318,1322.5,14537,222681
07/11/2012,1322.9,1329.3,1315.2,1323.3,10052,225203
07/12/2012,1323.8,1326.4,1307,1316.2,12282,226087
07/13/2012,1316.2,1340,1316.2,1338.7,7678,225827
07/16/2012,1338.2,1339,1330.2,1334.4,6184,226791
07/17/2012,1333.9,1347.5,1326.5,1345.5,8981,227942
07/18/2012,1345.5,1357.5,1339.6,1354.3,7237,228649
07/19/2012,1354.4,1362.7,1353.5,1358.9,10720,227995
07/20/2012,1358.6,1358.6,1344,1345.2,15248,227010
07/23/2012,1342,1342.9,1319.2,1330.7,16525,230434
07/24/2012,1329.8,1333,1311.2,1316.5,12695,233710
07/25/2012,1315.1,1326.8,1308.3,1321.9,11817,232816
07/26/2012,1322.1,1345.2,1314.7,1341.8,13270,229100
07/27/2012,1341.5,1371.8,1341.5,1369.5,24756,220684
07/30/2012,1367.5,1374.3,1363,1367.5,10754,219068
07/31/2012,1366.6,1373.4,1358,1361.6,9623,218373
08/01/2012,1359.3,1368.2,1356,1357.4,7636,216550
08/02/2012,1356.2,1370,1337,1348.9,18091,217898
08/03/2012,1349.1,1377.5,1347,1376,18354,219044
08/06/2012,1377.2,1382.7,1374.4,1376.9,6947,219387
08/07/2012,1377,1390.3,1375,1384,11885,222409
08/08/2012,1383.4,1387.2,1377.6,1385.2,6731,221827
08/09/2012,1385.2,1390.9,1381,1387.6,7282,221308
08/10/2012,1387.2,1389.8,1379.5,1389.4,7633,220896
08/13/2012,1388.2,1391,1381,1389.6,4758,220681
08/14/2012,1389.1,1396.2,1385,1388.6,10375,221290
08/15/2012,1387.3,1392.6,1384.1,1390.5,4897,221067
08/16/2012,1391.2,1402.4,1389,1400.1,9290,220257
08/17/2012,1400.8,1403.8,1399.2,1402.2,13648,218419
08/20/2012,1401.8,1404.9,1396.7,1401.7,8523,218929
08/21/2012,1406,1411.6,1395.2,1399.5,12864,218850
08/22/2012,1399.7,1401,1391.5,1399.3,13486,220018
08/23/2012,1398.3,1404.9,1385,1387,9795,221651
08/24/2012,1383.5,1398.7,1382.8,1396.8,9017,220013
08/27/2012,1397,1402.9,1394,1395.3,6406,221594
08/28/2012,1392.2,1398.8,1390.6,1394.8,5236,220512
08/29/2012,1396,1399.5,1391.8,1394.2,5764,220687
08/30/2012,1388.8,1389.6,1382.4,1384.1,10056,223826
08/31/2012,1384.1,1398.8,1384.1,1392.1,13704,222589
09/03/2012,1392,1396.5,1383.8,1395.4,13704,222589
09/04/2012,1395.4,1396.5,1381.8,1393,14996,224430
09/05/2012,1391.5,1395,1384.4,1390.5,8667,224722
09/06/2012,1398,1419,1390.5,1418,20191,215491
09/07/2012,1421,1425.5,1419.7,1425.2,9280,210749
09/10/2012,1422.5,1425,1413,1413.4,15238,202444
09/11/2012,1412.7,1424.2,1408.6,1417.6,24794,193415
09/12/2012,1424,1427.2,1415.8,1426.5,28839,185398
09/13/2012,1425.3,1449,1422,1444.3,61034,162605
09/14/2012,1448.9,1461.4,1448.6,1452.9,39064,98927
09/17/2012,1450.6,1452.7,1444.6,1447.9,55360,138281
09/18/2012,1445.9,1450.1,1443,1446.8,55630,173833
09/19/2012,1447.7,1453.1,1445.6,1447.1,25885,184619
09/20/2012,1441.4,1448.9,1437.7,1447.7,12322,187834
09/21/2012,1455.4,1455.4,1444.9,1445.8,6987,186264
09/24/2012,1445.8,1447.9,1438.7,1445.3,6787,186386
09/25/2012,1448.2,1450.5,1428.9,1431.1,8184,186245
09/26/2012,1428.4,1433.2,1418.4,1420.8,12155,187362
09/27/2012,1427.6,1437.9,1421.8,1435,10521,187907
09/28/2012,1434.9,1434.9,1423.4,1428.1,11949,188128
10/01/2012,1424.9,1445.1,1422,1430.8,10108,187687
10/02/2012,1437.4,1439.7,1426.9,1434.8,8517,190089
10/03/2012,1436.9,1442.1,1429.9,1438.6,5399,188291
10/04/2012,1438,1451.4,1438,1449.7,6161,188801
10/05/2012,1449.6,1459.9,1445.4,1449.4,8323,189485
10/08/2012,1450.9,1450.9,1441.9,1443.7,3555,189736
10/09/2012,1443.7,1448.3,1429.4,1429.8,8610,192355
10/10/2012,1429.7,1431.4,1418.9,1420.2,8247,194374
10/11/2012,1430.7,1432.9,1421.4,1422.3,6821,195860
10/12/2012,1422.9,1427.7,1414.4,1415.4,10307,194151
10/15/2012,1417.4,1430.4,1410.2,1429.4,7031,194316
10/16/2012,1429.9,1445.1,1429.1,1443.1,7483,195958
10/17/2012,1443.3,1451.6,1440.2,1451,12479,199068
10/18/2012,1450.7,1453.4,1441.6,1445.4,12828,205937
10/19/2012,1445.2,1447.1,1417.4,1417.9,10477,200327
10/22/2012,1419.6,1424.9,1410.9,1424,6807,201225
10/23/2012,1424.4,1427,1396.1,1400.7,16115,203893
10/24/2012,1407.7,1408.7,1395.6,1399.2,8454,204739
10/25/2012,1399.9,1410.6,1393.6,1402.1,7500,203943
10/26/2012,1400.7,1405.9,1391.9,1401.5,12927,203777
10/29/2012,1400.3,1401.5,1391,1401.5,1535,203798
10/30/2012,1393.5,1405.9,1387.1,1401.5,1358,202337
10/31/2012,1406.4,1412.1,1394.6,1400.7,9334,201578
11/01/2012,1395.8,1418.7,1392.9,1417.1,9940,200687
11/02/2012,1417.1,1424.4,1399.1,1399.4,15209,205526
11/05/2012,1396,1409.1,1396,1405.9,7107,205342
11/06/2012,1403.9,1422.9,1403.8,1419.1,6771,204290
11/07/2012,1418.8,1425.3,1378.2,1383,17748,207579
11/08/2012,1384.8,1391.4,1366.9,1369.2,13966,207898
11/09/2012,1363.4,1381.9,1362.9,1369.6,13142,208674
11/12/2012,1369,1375.3,1366.3,1372.1,8217,209820
11/13/2012,1372.8,1379.9,1359.6,1364.8,9865,208596
11/14/2012,1369.9,1375.6,1343.6,1346.9,13083,210117
11/15/2012,1348,1352.8,1339.3,1345.2,13499,211625
11/16/2012,1345.9,1354.9,1334.2,1353.7,14748,217364
11/19/2012,1354.5,1379.2,1354.3,1376.4,13174,220451
11/20/2012,1373.8,1381.2,1368.6,1380.2,9267,222308
11/21/2012,1380.4,1383.4,1371,1382.2,5782,222013
11/23/2012,1385.9,1401.1,1381,1399.2,7325,218298
11/26/2012,1397.5,1398.9,1389.1,1397.2,6745,217747
11/27/2012,1398.1,1401.3,1389.6,1391.3,14975,216620
11/28/2012,1391.3,1402.9,1377.1,1401,13735,213936
11/29/2012,1398.9,1412.2,1398.9,1409.6,11397,214843
11/30/2012,1405.4,1413.3,1403.9,1408.3,11773,211908
12/03/2012,1407.1,1417.8,1399.1,1401,14911,211666
12/04/2012,1400,1405.4,1395.9,1399.4,8496,208499
12/05/2012,1400.6,1408.7,1390.9,1402.2,14522,206866
12/06/2012,1400.5,1407.4,1398.1,1406.9,9664,206962
12/07/2012,1407,1415.9,1402.5,1409.9,12271,201723
12/10/2012,1408.9,1414.9,1404.9,1414.1,10831,197520
12/11/2012,1417.4,1426.9,1409.3,1425.4,31919,197352
12/12/2012,1427.4,1432.7,1419.8,1421.1,33768,187809
12/13/2012,1420.3,1425.2,1409.6,1412,37599,172788
12/14/2012,1410.5,1419.3,1406,1409.2,38109,80469
12/17/2012,1414.9,1428.6,1409.3,1427,50550,114837
12/18/2012,1427,1443.5,1425.5,1441.1,63464,143597
12/19/2012,1443.8,1445.8,1428.3,1433.1,43267,168387
12/20/2012,1432,1441.1,1428.5,1440.6,11191,172180
12/21/2012,1418.5,1441.2,1391.7,1425.9,10466,170906
12/24/2012,1424.1,1424.1,1417.5,1419.8,2775,170884
12/26/2012,1425,1425,1411,1413.5,9965,177496
12/27/2012,1415.5,1418,1396,1410.7,10161,178648
12/28/2012,1415,1416.5,1383,1384,8304,177060
12/31/2012,1388.2,1425,1384.5,1420.1,11379,179773
01/02/2013,1448,1458,1439.3,1457.1,21170,178638
01/03/2013,1456.2,1460.5,1450.2,1453.6,16499,177944
01/04/2013,1454,1462.5,1451.6,1457.7,1690,177944
