"Date","Open","High","Low","Close","Volume","OI"
09/06/1973,88.355,88.355,88.355,88.355,0,2
09/07/1973,89.355,89.355,89.355,89.355,4,6
09/10/1973,88.855,88.855,88.355,88.355,2,5
09/11/1973,87.855,87.855,87.855,87.855,0,5
09/12/1973,87.855,88.855,87.855,88.855,17,21
09/14/1973,88.605,88.605,88.605,88.605,1,22
09/17/1973,88.855,88.855,88.855,88.855,1,22
09/18/1973,88.255,88.255,87.855,87.855,1,22
09/19/1973,86.855,86.855,86.855,86.855,1,22
09/20/1973,85.855,85.855,85.855,85.855,1,23
09/21/1973,84.855,84.855,84.855,84.855,0,23
09/24/1973,83.855,83.855,83.855,83.855,0,23
09/25/1973,82.855,83.105,82.855,82.855,18,40
09/26/1973,82.755,83.005,82.355,82.355,13,49
09/27/1973,83.355,83.355,83.355,83.355,1,49
09/28/1973,83.355,84.155,83.355,84.155,7,55
10/01/1973,85.155,85.155,84.555,85.155,8,57
10/02/1973,84.705,84.705,84.155,84.155,8,60
10/03/1973,83.155,83.805,83.155,83.805,6,61
10/04/1973,84.605,84.805,84.605,84.805,2,57
10/05/1973,84.855,85.805,84.855,85.805,24,54
10/08/1973,86.805,86.805,86.805,86.805,6,51
10/09/1973,86.855,86.855,86.505,86.755,10,50
10/10/1973,86.805,86.855,86.655,86.855,6,47
10/11/1973,86.855,87.505,86.855,87.505,7,45
10/12/1973,87.555,87.555,86.555,86.855,4,49
10/15/1973,85.855,86.005,85.855,85.855,27,70
10/16/1973,84.855,84.905,84.855,84.855,5,65
10/17/1973,83.855,84.155,83.855,83.855,24,80
10/18/1973,82.855,83.905,82.855,83.905,23,85
10/19/1973,84.905,84.905,84.605,84.905,23,87
10/22/1973,84.255,84.255,83.905,83.905,37,119
10/23/1973,84.155,84.305,83.505,83.505,11,115
10/24/1973,83.805,83.955,83.605,83.605,19,116
10/25/1973,83.955,83.955,83.805,83.855,10,115
10/26/1973,83.875,83.905,83.305,83.455,5,115
10/29/1973,82.955,82.955,82.455,82.455,15,113
10/30/1973,82.455,83.455,81.905,83.405,38,119
10/31/1973,83.455,84.355,83.405,83.855,13,121
11/01/1973,83.855,84.255,83.555,84.255,14,118
11/02/1973,84.255,84.955,84.055,84.055,9,112
11/05/1973,84.355,84.755,84.355,84.755,10,110
11/06/1973,84.905,84.905,83.755,83.755,16,111
11/07/1973,83.605,83.605,82.755,82.755,27,112
11/08/1973,82.455,83.755,82.455,83.755,23,118
11/09/1973,84.755,84.755,84.205,84.205,16,117
11/12/1973,84.355,84.655,84.355,84.355,23,130
11/13/1973,84.355,84.755,84.355,84.605,22,137
11/14/1973,84.825,84.825,84.055,84.355,14,131
11/15/1973,84.355,84.755,84.105,84.355,14,137
11/16/1973,84.605,84.755,84.605,84.755,6,135
11/19/1973,84.955,85.505,84.855,85.355,32,153
11/20/1973,85.255,85.255,84.605,84.605,16,164
11/21/1973,84.655,84.955,84.605,84.755,9,163
11/23/1973,84.955,85.055,84.855,84.855,7,157
11/26/1973,84.605,84.655,83.855,83.855,19,161
11/27/1973,82.855,82.855,82.855,82.855,17,160
11/28/1973,82.355,82.955,82.355,82.855,22,168
11/29/1973,82.855,82.855,81.855,82.105,45,169
11/30/1973,81.905,81.905,81.105,81.105,42,167
12/03/1973,80.105,80.105,80.105,80.105,1,167
12/04/1973,79.105,80.105,79.105,80.105,30,175
12/05/1973,80.555,80.555,79.105,79.105,38,172
12/06/1973,78.155,79.255,78.155,79.255,39,182
12/07/1973,79.655,80.255,79.655,79.705,30,192
12/10/1973,80.005,80.705,80.005,80.705,12,186
12/11/1973,80.855,80.855,79.855,80.555,34,196
12/12/1973,81.105,81.355,80.855,81.355,13,189
12/13/1973,82.355,82.355,81.855,82.355,30,194
12/14/1973,82.355,82.355,81.355,81.505,10,196
12/17/1973,81.205,81.355,81.205,81.355,8,199
12/18/1973,81.855,81.955,81.755,81.955,9,200
12/19/1973,82.355,82.775,82.355,82.755,29,198
12/20/1973,83.155,83.355,83.055,83.055,16,204
12/21/1973,82.605,83.455,82.605,83.455,16,202
12/26/1973,83.855,83.855,83.655,83.805,17,202
12/27/1973,83.255,83.855,83.105,83.405,39,197
12/28/1973,83.655,83.855,83.655,83.855,14,198
12/31/1973,83.855,83.855,83.855,83.855,25,201
01/02/1974,84.105,84.855,84.105,84.855,18,205
01/03/1974,85.355,85.855,85.355,85.855,51,194
01/04/1974,85.855,86.855,85.855,86.855,38,192
01/07/1974,87.755,87.855,87.755,87.855,15,189
01/08/1974,88.855,88.855,86.855,87.605,59,190
01/09/1974,87.855,88.605,87.855,88.605,16,195
01/10/1974,89.605,89.605,88.605,89.105,86,179
01/11/1974,88.155,88.455,88.105,88.105,12,180
01/14/1974,87.105,87.955,87.105,87.605,37,177
01/15/1974,87.855,88.305,87.605,88.305,20,174
01/16/1974,88.255,88.405,87.855,88.405,15,173
01/17/1974,88.305,88.305,87.405,87.405,13,173
01/18/1974,87.355,87.355,86.655,86.855,17,176
01/21/1974,87.155,87.455,86.355,86.355,32,179
01/22/1974,85.855,85.855,85.355,85.355,35,160
01/23/1974,84.855,84.855,84.355,84.355,31,150
01/24/1974,83.605,83.805,83.355,83.355,41,147
01/25/1974,84.355,84.355,84.355,84.355,1,146
01/28/1974,85.355,85.355,84.855,84.855,15,142
01/29/1974,84.455,84.805,84.055,84.455,52,121
01/30/1974,84.455,85.455,84.455,85.455,16,121
01/31/1974,85.605,85.855,85.355,85.355,5,122
02/01/1974,84.855,84.905,84.655,84.655,5,125
02/04/1974,84.355,84.355,83.955,83.955,6,119
02/05/1974,84.105,84.955,84.105,84.855,12,117
02/06/1974,84.355,84.355,84.205,84.355,8,117
02/07/1974,84.755,84.755,83.655,83.855,10,122
02/08/1974,82.905,82.905,82.855,82.855,4,121
02/11/1974,82.855,82.855,81.855,81.855,20,124
02/12/1974,80.905,81.325,80.905,81.005,17,124
02/13/1974,80.955,81.655,80.955,81.655,9,121
02/14/1974,80.905,81.655,80.905,81.555,29,116
02/15/1974,81.155,81.605,80.955,80.955,13,111
02/19/1974,80.355,80.355,79.955,79.955,4,107
02/20/1974,78.955,78.955,78.955,78.955,0,107
02/21/1974,77.955,77.955,77.955,77.955,8,99
02/22/1974,77.355,78.355,76.955,76.955,24,96
02/25/1974,75.955,76.355,75.955,75.955,11,90
02/26/1974,75.355,76.155,75.005,75.605,44,78
02/27/1974,74.605,74.605,74.605,74.605,8,73
02/28/1974,73.655,73.655,73.605,73.605,17,158
03/01/1974,72.605,72.805,72.605,72.605,29,164
03/04/1974,71.605,71.605,71.605,71.605,3,161
03/05/1974,71.305,71.405,70.605,70.605,50,145
03/06/1974,70.405,71.305,70.405,71.305,23,128
03/07/1974,72.305,72.305,72.305,72.305,4,124
03/08/1974,73.305,73.305,72.905,73.305,17,127
03/11/1974,72.405,72.405,72.405,72.405,0,127
03/12/1974,75.305,75.305,74.555,74.905,29,110
03/13/1974,74.655,75.405,74.105,75.155,19,114
03/14/1974,74.155,74.155,74.155,74.155,0,114
03/15/1974,73.405,74.405,73.405,73.805,8,113
03/18/1974,73.805,73.905,73.405,73.405,12,110
03/19/1974,73.005,73.205,72.405,72.655,12,106
03/20/1974,72.205,73.655,72.205,73.655,12,105
03/21/1974,74.205,74.655,74.105,74.205,13,104
03/22/1974,74.405,74.655,73.205,73.205,8,96
03/25/1974,73.405,73.905,72.205,72.255,23,84
03/26/1974,71.955,72.605,71.705,72.605,13,74
03/27/1974,72.105,73.405,71.705,73.405,17,67
03/28/1974,74.505,74.805,74.005,74.005,33,331
03/29/1974,74.155,74.755,74.155,74.555,27,324
04/01/1974,74.005,74.105,73.555,73.955,24,307
04/02/1974,73.455,74.005,73.005,73.205,14,309
04/03/1974,72.555,73.305,72.405,73.005,30,297
04/04/1974,73.105,73.505,73.005,73.055,32,285
04/05/1974,73.255,74.225,73.255,74.225,57,265
04/08/1974,75.105,75.225,75.025,75.225,32,256
04/09/1974,76.055,76.055,74.225,74.725,51,262
04/10/1974,75.405,75.475,75.405,75.475,35,227
04/11/1974,75.505,75.555,75.005,75.505,13,228
04/15/1974,75.505,75.555,75.305,75.555,8,225
04/16/1974,75.255,75.805,75.255,75.705,11,221
04/17/1974,75.055,75.305,75.005,75.305,13,221
04/18/1974,75.255,75.255,74.305,74.305,22,215
04/19/1974,74.305,74.305,73.675,73.705,18,222
04/22/1974,73.705,73.705,73.255,73.255,22,219
04/23/1974,72.805,72.855,72.555,72.855,27,219
04/24/1974,72.805,73.505,72.605,73.505,10,212
04/25/1974,73.755,73.805,72.755,72.755,31,211
04/26/1974,72.555,72.555,72.055,72.055,28,199
04/29/1974,71.055,71.055,71.055,71.055,7,47
04/30/1974,70.805,70.805,70.805,70.805,6,48
05/01/1974,70.805,70.805,70.005,70.005,8,52
05/02/1974,69.505,70.005,69.005,70.005,21,62
05/03/1974,70.105,70.105,69.055,69.055,21,78
05/06/1974,68.105,68.105,68.055,68.055,9,80
05/07/1974,67.805,67.805,67.305,67.305,13,79
05/08/1974,67.305,67.805,67.305,67.805,6,84
05/09/1974,68.305,68.555,67.805,67.805,9,78
05/10/1974,67.805,68.255,67.805,68.105,19,82
05/13/1974,68.655,68.855,68.405,68.855,11,88
05/14/1974,68.855,68.855,68.505,68.555,6,87
05/15/1974,67.805,67.805,67.555,67.555,6,93
05/16/1974,67.455,68.555,67.305,68.205,13,101
05/17/1974,68.555,68.555,68.305,68.305,2,102
05/20/1974,67.955,67.955,67.755,67.755,5,102
05/21/1974,67.055,67.055,66.755,67.005,5,103
05/22/1974,67.305,67.305,66.605,66.605,12,102
05/23/1974,66.605,66.605,65.605,65.805,9,103
05/24/1974,65.555,65.555,64.805,64.805,6,108
05/28/1974,63.805,63.805,63.805,63.805,1,109
05/29/1974,64.805,64.805,63.905,64.005,8,113
05/30/1974,63.605,63.605,63.005,63.005,12,112
05/31/1974,62.605,62.605,62.055,62.355,22,107
06/03/1974,61.355,61.755,61.355,61.755,20,110
06/04/1974,62.055,62.275,61.705,62.255,22,105
06/05/1974,62.755,63.255,62.755,62.905,14,113
06/06/1974,62.805,62.805,62.205,62.505,15,123
06/07/1974,61.905,61.905,61.505,61.505,29,113
06/10/1974,61.055,61.105,60.505,60.505,32,109
06/11/1974,59.505,59.505,59.505,59.505,8,102
06/12/1974,58.655,60.305,58.655,60.055,39,114
06/13/1974,60.305,61.005,60.055,60.405,22,119
06/14/1974,60.455,61.405,59.805,61.405,48,157
06/17/1974,62.405,62.405,62.405,62.405,0,157
06/18/1974,63.405,63.405,62.055,62.055,14,161
06/19/1974,61.655,61.655,61.055,61.055,14,163
06/20/1974,61.805,62.055,61.805,62.055,17,160
06/21/1974,62.555,63.055,62.305,62.955,16,154
06/24/1974,63.955,63.955,63.955,63.955,10,159
06/25/1974,63.955,64.955,63.955,64.205,19,155
06/26/1974,64.955,65.205,64.955,65.205,14,154
06/27/1974,66.205,66.205,66.205,66.205,3,155
06/28/1974,67.205,67.205,66.305,66.805,32,151
07/01/1974,67.805,67.805,67.805,67.805,4,144
07/02/1974,67.305,67.305,66.805,66.805,7,141
07/03/1974,66.755,67.755,66.755,67.705,30,130
07/05/1974,68.705,68.705,67.705,68.405,15,130
07/08/1974,68.205,68.755,67.555,67.555,22,138
07/09/1974,66.555,66.555,66.555,66.555,15,136
07/10/1974,65.605,65.605,65.555,65.555,4,135
07/11/1974,64.555,65.305,64.555,65.305,26,140
07/12/1974,65.805,65.805,64.805,65.205,51,158
07/15/1974,64.605,65.155,64.205,64.205,47,156
07/16/1974,63.475,63.755,63.205,63.205,30,153
07/17/1974,63.305,64.205,63.205,64.205,30,143
07/18/1974,65.205,65.205,65.005,65.055,43,145
07/19/1974,66.055,66.055,64.055,64.055,30,146
07/22/1974,64.555,65.055,64.305,65.005,67,162
07/23/1974,64.605,65.305,64.605,65.105,14,167
07/24/1974,64.805,66.105,64.805,65.705,21,160
07/25/1974,66.305,66.705,66.305,66.505,56,181
07/26/1974,66.505,66.705,66.205,66.205,19,183
07/29/1974,66.005,67.005,66.005,67.005,19,60
07/30/1974,66.275,66.275,66.005,66.005,9,51
07/31/1974,66.005,66.455,65.905,65.905,11,45
08/01/1974,65.855,65.855,64.905,64.905,17,45
08/02/1974,64.505,65.655,64.255,65.655,11,41
08/05/1974,66.655,66.655,66.355,66.355,16,51
08/06/1974,66.455,66.455,65.405,66.355,15,42
08/07/1974,66.355,66.355,66.355,66.355,1,41
08/08/1974,65.355,65.355,65.355,65.355,0,41
08/12/1974,65.655,65.955,65.655,65.955,2,39
08/13/1974,66.955,66.955,66.255,66.755,51,61
08/14/1974,66.255,67.155,66.005,66.005,7,63
08/15/1974,65.575,65.575,65.575,65.575,0,63
08/16/1974,64.755,65.755,64.575,65.755,14,63
08/19/1974,65.205,65.205,65.005,65.205,3,61
08/20/1974,65.205,65.255,64.655,64.655,29,53
08/21/1974,64.205,64.205,63.655,63.655,21,54
08/22/1974,63.355,63.355,62.655,62.655,28,68
08/23/1974,63.155,63.155,61.655,61.755,12,63
08/26/1974,61.505,61.955,61.505,61.955,14,59
08/27/1974,61.805,61.805,61.005,61.375,6,60
08/28/1974,60.375,60.775,60.375,60.375,117,608
08/29/1974,59.675,60.675,59.675,60.225,74,583
08/30/1974,59.625,59.775,59.225,59.475,163,512
09/03/1974,59.675,59.675,58.475,58.525,95,516
09/04/1974,57.925,57.925,57.525,57.525,85,533
09/05/1974,57.675,58.525,57.675,58.525,60,543
09/06/1974,59.525,59.525,59.525,59.525,18,532
09/09/1974,60.525,60.525,60.525,60.525,38,498
09/10/1974,61.495,61.495,59.525,59.575,70,494
09/11/1974,58.545,58.675,58.545,58.545,41,487
09/12/1974,58.775,59.545,57.875,59.275,119,483
09/13/1974,59.175,59.775,58.475,59.275,64,462
09/16/1974,58.945,58.945,58.275,58.275,40,470
09/17/1974,58.775,59.275,58.775,58.975,28,466
09/18/1974,59.895,59.895,59.025,59.395,57,465
09/19/1974,58.675,59.275,58.475,59.275,80,473
09/20/1974,58.925,59.075,58.675,58.875,81,462
09/23/1974,59.675,59.675,58.945,59.425,55,472
09/24/1974,58.975,59.775,58.925,59.775,78,435
09/25/1974,60.275,60.325,59.425,59.875,55,419
09/26/1974,59.275,59.675,59.175,59.175,37,382
09/27/1974,58.675,58.875,58.175,58.425,86,324
09/30/1974,57.525,58.425,57.525,58.375,124,532
10/01/1974,58.625,58.625,57.625,57.725,50,533
10/02/1974,57.675,58.375,57.625,57.825,38,539
10/03/1974,58.175,58.825,58.175,58.775,75,535
10/04/1974,58.925,59.125,58.125,58.525,71,540
10/07/1974,57.645,59.525,57.645,59.525,121,526
10/08/1974,59.875,60.075,59.225,59.525,84,537
10/09/1974,59.625,60.445,59.625,60.445,84,501
10/10/1974,60.725,61.125,60.675,60.725,105,455
10/11/1974,60.625,60.625,59.875,59.875,61,449
10/14/1974,58.975,59.625,58.975,59.625,46,403
10/15/1974,59.625,60.375,59.625,60.275,30,401
10/16/1974,60.475,60.875,60.375,60.625,37,387
10/17/1974,60.425,60.925,60.425,60.725,21,381
10/18/1974,60.725,60.725,60.225,60.525,16,383
10/21/1974,60.625,60.625,60.125,60.425,43,369
10/22/1974,60.025,60.375,59.875,60.125,26,370
10/23/1974,59.875,59.925,59.425,59.625,20,369
10/24/1974,59.625,59.625,58.875,59.225,36,367
10/25/1974,59.025,59.375,58.725,58.975,33,361
10/28/1974,58.525,58.525,58.325,58.325,25,555
10/29/1974,58.425,58.775,58.075,58.125,54,554
10/30/1974,58.125,58.525,57.925,57.925,60,577
10/31/1974,58.225,58.225,57.375,57.495,193,694
11/01/1974,57.875,58.325,57.025,57.925,94,606
11/04/1974,57.625,57.725,57.425,57.625,99,640
11/06/1974,57.725,58.125,57.545,57.545,26,646
11/07/1974,57.545,57.825,57.425,57.525,30,663
11/08/1974,57.425,57.475,57.175,57.175,21,668
11/11/1974,57.175,57.175,56.075,56.175,105,713
11/12/1974,56.175,56.175,55.225,56.075,67,737
11/13/1974,55.925,56.425,55.575,55.925,200,813
11/14/1974,55.825,56.025,55.825,55.925,25,819
11/15/1974,55.975,56.875,55.925,56.345,31,820
11/18/1974,56.025,56.325,55.625,56.025,81,814
11/19/1974,56.125,56.525,55.725,56.525,40,819
11/20/1974,56.725,57.175,56.425,56.825,63,842
11/21/1974,56.425,56.675,56.275,56.675,31,833
11/22/1974,56.925,57.425,56.675,57.175,32,829
11/25/1974,57.325,57.575,56.945,56.945,43,839
11/26/1974,56.675,56.925,55.945,56.925,64,853
11/27/1974,56.925,56.925,56.525,56.625,43,850
11/29/1974,56.675,56.925,56.625,56.625,12,838
12/02/1974,56.525,56.625,56.175,56.175,26,837
12/03/1974,56.025,56.675,55.925,56.575,28,835
12/04/1974,56.575,57.245,56.525,56.825,28,822
12/05/1974,56.675,58.025,56.675,58.025,67,798
12/06/1974,58.075,58.075,57.425,57.625,41,786
12/09/1974,57.425,58.525,57.175,58.525,52,794
12/10/1974,58.525,58.825,57.925,58.745,75,735
12/11/1974,58.425,58.775,58.275,58.725,46,765
12/12/1974,58.425,58.825,58.425,58.525,27,723
12/13/1974,58.275,58.625,58.275,58.475,19,725
12/16/1974,58.525,58.775,58.125,58.125,69,714
12/17/1974,57.575,57.925,57.575,57.825,60,704
12/18/1974,57.825,58.025,57.425,57.425,49,703
12/19/1974,57.675,57.825,57.675,57.675,24,701
12/20/1974,57.675,57.825,57.675,57.675,16,699
12/23/1974,57.675,57.675,57.625,57.675,14,699
12/24/1974,57.625,57.625,57.075,57.125,26,702
12/26/1974,57.025,57.025,56.625,56.625,52,696
12/27/1974,56.625,56.625,56.275,56.425,44,669
12/30/1974,56.475,56.475,55.925,56.075,66,650
12/31/1974,56.175,56.175,55.825,56.025,21,631
01/02/1975,56.425,56.425,55.675,56.075,30,651
01/03/1975,56.075,56.075,55.675,55.725,60,698
01/06/1975,55.525,56.125,55.525,55.925,24,689
01/07/1975,56.175,56.925,56.175,56.575,22,681
01/08/1975,56.625,56.825,55.925,56.175,22,677
01/09/1975,55.925,56.125,55.775,55.825,26,668
01/10/1975,55.825,56.025,55.795,55.795,8,674
01/13/1975,55.975,56.075,55.525,55.625,25,686
01/14/1975,55.475,55.525,55.025,55.075,21,665
01/15/1975,55.075,55.225,54.125,54.125,67,648
01/16/1975,54.325,54.425,53.175,53.175,69,617
01/17/1975,51.675,52.395,51.675,51.775,92,576
01/20/1975,51.425,52.475,51.425,52.425,76,563
01/21/1975,52.195,52.425,51.575,51.575,45,568
01/22/1975,51.675,52.145,51.625,51.825,29,562
01/23/1975,52.175,52.975,51.625,52.325,28,555
01/24/1975,52.425,52.875,51.925,51.925,15,550
01/27/1975,51.975,52.675,51.725,51.925,71,510
01/28/1975,52.175,52.425,52.175,52.425,18,510
01/29/1975,52.425,53.425,52.175,53.025,23,507
01/30/1975,53.025,53.425,52.825,53.025,25,497
01/31/1975,52.925,53.025,52.625,52.825,22,492
02/03/1975,52.625,52.625,52.425,52.575,3,491
02/04/1975,53.025,53.225,52.925,53.125,17,490
02/06/1975,52.525,53.125,52.425,52.925,16,485
02/07/1975,52.925,53.325,52.925,52.925,16,478
02/10/1975,53.425,53.925,53.175,53.175,19,469
02/11/1975,52.925,53.425,52.925,53.425,16,457
02/12/1975,53.425,53.425,52.695,52.695,16,457
02/13/1975,52.725,53.325,52.725,53.325,4,454
02/14/1975,53.425,53.525,52.975,52.975,10,446
02/18/1975,53.425,53.675,53.375,53.675,20,430
02/19/1975,53.425,53.425,52.925,53.175,26,407
02/20/1975,52.925,52.975,52.925,52.975,3,404
02/21/1975,53.175,53.975,53.175,53.975,76,339
02/24/1975,54.025,54.025,53.925,53.925,14,330
02/25/1975,53.925,54.325,53.925,54.325,26,310
02/26/1975,54.175,54.275,54.125,54.175,28,288
02/27/1975,54.175,54.175,53.025,53.075,17,271
02/28/1975,53.025,53.125,52.775,52.825,20,250
03/03/1975,52.625,52.625,51.725,51.975,35,254
03/04/1975,52.225,52.825,52.225,52.625,16,248
03/05/1975,51.975,52.425,51.975,52.425,10,249
03/06/1975,52.325,52.625,52.125,52.125,7,246
03/07/1975,52.125,52.195,51.675,52.195,20,231
03/10/1975,52.575,52.625,52.575,52.625,10,234
03/11/1975,52.975,53.125,52.725,52.975,20,229
03/12/1975,52.725,52.725,52.225,52.425,42,210
03/13/1975,52.525,52.625,52.375,52.375,31,194
03/14/1975,53.425,53.425,52.675,52.975,22,185
03/17/1975,53.125,54.025,53.125,54.025,15,180
03/18/1975,53.925,54.075,53.625,53.625,31,152
03/19/1975,54.025,54.025,53.825,53.825,15,138
03/20/1975,53.925,53.925,53.875,53.875,5,133
03/21/1975,54.075,54.275,54.075,54.275,17,121
03/24/1975,55.125,55.625,55.125,55.375,44,89
03/25/1975,55.625,55.725,54.775,54.775,43,66
03/26/1975,54.775,54.925,54.325,54.925,15,62
03/27/1975,54.625,54.925,54.125,54.925,10,54
03/31/1975,56.775,56.775,56.075,56.125,28,238
04/01/1975,56.025,56.125,56.025,56.125,17,238
04/02/1975,56.025,56.025,55.745,55.745,17,243
04/03/1975,55.775,55.775,55.775,55.775,1,243
04/04/1975,55.725,55.925,55.625,55.925,11,244
04/07/1975,56.025,56.025,55.575,55.625,15,248
04/08/1975,55.875,56.225,55.525,55.775,19,244
04/09/1975,56.275,56.495,55.925,56.025,28,247
04/10/1975,55.975,55.975,55.775,55.875,16,237
04/11/1975,55.875,56.175,55.775,56.175,11,235
04/14/1975,56.425,56.745,56.295,56.295,25,237
04/15/1975,56.075,56.175,56.025,56.025,9,238
04/16/1975,55.675,55.675,55.275,55.525,14,228
04/17/1975,55.445,56.025,55.445,55.875,9,228
04/18/1975,55.875,56.125,55.875,55.925,4,227
04/21/1975,55.925,56.275,55.925,56.275,11,217
04/22/1975,56.275,56.425,56.025,56.025,23,213
04/23/1975,56.025,56.425,55.995,56.125,15,203
04/24/1975,56.025,56.225,56.025,56.225,10,202
04/25/1975,56.125,56.625,56.125,56.325,41,173
04/28/1975,56.425,56.675,56.425,56.425,42,269
04/29/1975,56.625,56.925,56.625,56.925,33,253
04/30/1975,56.995,57.175,56.675,56.825,28,259
05/01/1975,57.425,57.545,57.275,57.545,11,263
05/02/1975,57.775,58.425,57.775,58.425,45,277
05/05/1975,58.575,59.075,58.575,58.975,47,299
05/06/1975,59.075,59.075,57.725,57.925,22,304
05/07/1975,57.925,57.925,57.425,57.825,20,318
05/08/1975,57.675,57.825,57.425,57.625,21,329
05/09/1975,57.395,57.395,56.375,56.445,26,335
05/12/1975,56.775,57.025,56.275,56.675,31,336
05/13/1975,56.675,56.775,56.475,56.625,11,339
05/14/1975,56.625,56.675,56.625,56.675,12,342
05/15/1975,56.875,57.175,56.675,57.145,14,336
05/16/1975,57.645,57.675,57.225,57.325,28,335
05/19/1975,57.325,57.325,56.925,57.275,10,336
05/20/1975,57.175,57.175,56.925,57.045,4,338
05/21/1975,56.875,56.875,56.875,56.875,0,338
05/22/1975,56.475,56.675,56.425,56.675,4,339
05/23/1975,56.675,57.175,56.675,57.175,20,339
05/27/1975,57.425,57.425,57.175,57.275,23,340
05/28/1975,56.925,57.175,56.925,57.175,7,337
05/29/1975,57.275,57.545,57.175,57.525,13,342
05/30/1975,57.525,57.725,57.525,57.725,35,343
06/02/1975,57.425,58.175,57.425,58.175,76,312
06/03/1975,58.175,58.575,58.125,58.575,25,320
06/04/1975,58.575,58.825,58.425,58.575,49,286
06/05/1975,58.425,58.675,58.325,58.675,20,286
06/06/1975,58.575,58.675,58.575,58.575,21,298
06/09/1975,58.975,59.645,58.925,59.645,61,293
06/10/1975,59.175,59.325,59.125,59.325,16,301
06/11/1975,59.275,59.645,59.275,59.645,19,301
06/12/1975,59.645,60.125,59.645,59.825,38,285
06/13/1975,60.175,60.595,60.075,60.595,37,287
06/16/1975,60.625,61.575,60.625,61.575,48,284
06/17/1975,61.725,61.975,61.275,61.825,36,283
06/18/1975,61.675,62.575,61.675,62.525,36,283
06/19/1975,62.575,62.575,61.225,61.225,40,297
06/20/1975,61.425,61.975,60.675,61.025,66,307
06/23/1975,61.175,61.475,60.975,61.075,23,313
06/24/1975,61.325,61.675,60.975,61.275,30,303
06/25/1975,61.075,61.075,60.175,60.175,11,303
06/26/1975,60.275,60.275,59.175,60.075,25,297
06/27/1975,60.075,60.125,59.175,59.675,22,300
06/30/1975,59.175,60.025,59.175,60.025,20,297
07/01/1975,60.125,60.125,58.525,58.525,47,275
07/02/1975,58.425,58.875,58.425,58.475,25,274
07/03/1975,58.725,59.375,58.675,58.675,12,265
07/07/1975,59.125,59.125,57.575,57.675,17,244
07/08/1975,57.175,57.425,56.675,56.725,44,229
07/09/1975,56.675,57.625,56.675,57.175,38,211
07/10/1975,57.675,57.975,57.425,57.975,18,211
07/11/1975,57.745,57.925,56.775,57.775,34,206
07/14/1975,57.845,57.925,57.325,57.425,26,202
07/15/1975,57.675,57.925,56.975,57.375,44,182
07/16/1975,57.425,57.425,56.795,56.925,23,184
07/17/1975,56.825,56.925,55.925,56.325,37,163
07/18/1975,55.925,56.175,55.825,55.925,20,153
07/21/1975,56.225,56.425,56.225,56.425,7,157
07/22/1975,56.325,56.425,56.275,56.275,12,157
07/23/1975,56.425,56.425,56.425,56.425,0,157
07/24/1975,56.425,57.025,56.425,56.925,15,145
07/25/1975,56.925,56.925,56.875,56.925,2,145
07/28/1975,56.925,56.925,56.675,56.675,3,143
07/29/1975,56.675,56.675,56.225,56.425,22,143
07/30/1975,56.175,56.175,56.175,56.175,1,143
07/31/1975,56.225,56.225,55.775,55.775,15,136
08/01/1975,55.845,56.075,55.675,56.075,7,135
08/04/1975,56.025,56.025,55.025,55.175,6,138
08/05/1975,55.175,55.175,54.425,54.675,31,146
08/06/1975,54.575,54.775,54.425,54.775,11,142
08/07/1975,55.425,55.775,55.425,55.675,10,134
08/08/1975,55.325,55.625,55.325,55.325,4,129
08/11/1975,55.625,55.725,55.525,55.525,3,129
08/12/1975,55.425,55.525,55.425,55.525,2,129
08/13/1975,55.475,55.525,55.325,55.525,11,125
08/15/1975,55.925,56.075,55.925,56.075,8,118
08/18/1975,56.325,56.325,56.025,56.025,9,112
08/19/1975,56.075,56.075,56.075,56.075,0,112
08/20/1975,56.675,57.125,56.575,57.125,22,106
08/21/1975,57.125,57.425,57.075,57.425,19,88
08/22/1975,57.825,57.925,57.825,57.925,6,85
08/25/1975,58.425,59.175,58.425,58.925,8,82
08/26/1975,58.925,58.925,58.425,58.425,16,79
08/27/1975,58.825,59.175,58.825,59.175,16,79
08/28/1975,59.625,59.645,58.625,58.725,76,933
08/29/1975,58.725,59.625,58.395,59.325,94,911
09/02/1975,59.575,59.575,58.825,59.375,89,930
09/03/1975,59.675,60.175,59.525,60.025,108,899
09/04/1975,60.125,60.325,59.975,60.025,82,868
09/05/1975,59.845,60.125,59.775,60.075,64,861
09/08/1975,59.925,60.625,59.675,60.575,81,849
09/09/1975,60.675,61.445,60.675,61.245,93,818
09/10/1975,61.475,62.045,61.475,61.575,129,779
09/11/1975,61.625,61.875,61.325,61.495,88,723
09/12/1975,61.725,61.725,61.175,61.445,52,701
09/15/1975,61.625,62.025,61.625,61.875,36,685
09/16/1975,61.325,61.545,60.525,60.875,90,670
09/17/1975,60.625,61.275,60.125,61.275,114,611
09/18/1975,61.325,61.575,61.125,61.175,32,597
09/19/1975,61.625,61.625,61.325,61.575,24,580
09/22/1975,61.875,62.595,61.875,62.525,109,567
09/23/1975,62.625,62.725,61.725,62.075,52,541
09/24/1975,61.825,62.175,61.825,61.825,12,541
09/25/1975,61.725,61.725,61.075,61.625,33,526
09/26/1975,62.225,62.495,62.125,62.125,51,487
09/29/1975,62.025,62.325,61.775,62.225,55,326
09/30/1975,62.325,62.325,61.575,61.575,27,336
10/01/1975,61.525,61.625,61.475,61.625,27,332
10/02/1975,61.375,61.525,61.125,61.375,20,329
10/03/1975,61.375,61.775,61.375,61.375,35,338
10/06/1975,61.125,61.175,60.845,60.875,31,312
10/07/1975,60.875,61.075,60.525,60.775,33,313
10/08/1975,60.625,60.825,60.575,60.575,34,304
10/09/1975,60.625,60.775,60.425,60.775,30,316
10/10/1975,60.375,60.475,60.325,60.375,22,306
10/13/1975,60.025,60.025,59.175,59.175,66,276
10/14/1975,59.075,59.575,59.075,59.575,57,262
10/15/1975,59.525,59.525,58.775,58.875,33,228
10/16/1975,58.875,59.875,58.875,59.875,37,224
10/17/1975,60.125,60.125,59.875,60.075,19,226
10/20/1975,59.375,60.225,59.375,60.225,15,226
10/21/1975,59.375,59.875,59.375,59.375,12,220
10/22/1975,59.375,59.375,58.645,58.645,38,218
10/23/1975,59.275,59.725,59.175,59.725,11,217
10/24/1975,59.725,60.525,59.725,60.525,18,207
10/27/1975,60.475,61.175,60.475,61.025,22,205
10/28/1975,61.425,61.575,61.095,61.375,28,352
10/29/1975,61.275,61.375,61.175,61.375,13,357
10/30/1975,60.625,60.875,60.275,60.275,48,378
10/31/1975,59.925,60.825,59.925,60.675,60,406
11/03/1975,60.675,61.025,60.475,60.875,44,406
11/04/1975,61.175,61.475,60.975,61.225,30,416
11/05/1975,61.275,62.475,61.275,62.375,62,428
11/06/1975,62.425,62.475,62.175,62.225,41,450
11/07/1975,62.225,62.675,62.075,62.625,33,466
11/10/1975,62.625,62.975,62.625,62.825,56,470
11/11/1975,62.975,62.975,62.475,62.925,33,479
11/12/1975,62.725,63.175,62.425,63.075,32,465
11/13/1975,63.225,63.825,63.225,63.795,90,482
11/14/1975,63.975,64.525,63.825,64.525,91,503
11/17/1975,64.375,65.275,64.275,64.875,87,497
11/18/1975,64.975,65.175,64.825,65.175,51,505
11/19/1975,65.325,65.375,64.975,65.145,85,539
11/20/1975,65.125,65.325,64.775,64.775,74,519
11/21/1975,65.075,65.075,64.495,64.775,45,519
11/24/1975,64.875,65.025,64.425,64.975,53,529
11/25/1975,65.225,65.295,64.575,64.575,52,528
11/26/1975,64.575,65.475,64.575,65.475,58,540
11/28/1975,65.425,65.575,65.075,65.075,29,544
12/01/1975,64.975,65.925,64.975,65.925,46,568
12/02/1975,65.675,65.995,65.525,65.825,63,574
12/03/1975,65.795,66.975,65.725,66.975,83,597
12/04/1975,67.075,67.125,66.625,66.875,69,611
12/05/1975,66.725,66.725,66.275,66.475,36,605
12/08/1975,66.475,66.475,65.725,65.975,53,605
12/09/1975,66.025,66.475,65.075,65.425,59,596
12/10/1975,65.475,65.475,65.225,65.425,34,585
12/11/1975,65.275,65.275,64.975,65.075,36,573
12/12/1975,65.225,65.225,64.875,64.875,34,576
12/15/1975,64.875,64.975,64.325,64.325,20,574
12/16/1975,63.975,63.975,62.825,62.825,101,543
12/17/1975,62.725,64.225,62.575,64.075,92,550
12/18/1975,64.075,64.125,63.225,63.575,53,557
12/19/1975,63.725,64.345,63.725,63.925,33,551
12/22/1975,63.975,63.975,63.445,63.725,24,558
12/23/1975,63.725,63.725,63.225,63.225,27,565
12/24/1975,63.245,63.475,63.225,63.475,22,574
12/29/1975,63.375,63.425,62.975,63.095,57,561
12/30/1975,63.275,63.975,63.075,63.675,59,558
12/31/1975,63.425,64.225,63.425,64.025,20,552
01/02/1976,63.625,63.975,63.625,63.945,35,576
01/05/1976,63.375,64.225,63.375,64.225,49,534
01/06/1976,64.225,64.725,64.175,64.325,43,529
01/07/1976,64.375,64.475,63.975,64.225,16,533
01/08/1976,64.075,64.125,63.575,63.625,23,538
01/09/1976,63.475,63.675,63.375,63.375,61,521
01/12/1976,63.125,63.725,63.125,63.525,112,544
01/13/1976,62.975,63.225,62.825,63.095,48,477
01/14/1976,62.975,63.725,62.875,63.725,44,478
01/15/1976,63.725,64.075,63.275,63.375,34,475
01/16/1976,63.375,63.375,62.925,63.075,24,467
01/19/1976,63.325,63.425,63.075,63.325,52,458
01/20/1976,63.075,63.225,62.725,63.225,65,458
01/21/1976,62.975,63.525,62.975,63.375,27,461
01/22/1976,63.475,63.625,62.975,63.225,60,462
01/23/1976,63.125,63.325,62.725,62.925,47,455
01/26/1976,62.725,62.725,61.925,61.925,62,448
01/27/1976,61.945,63.225,61.945,63.225,51,442
01/28/1976,63.475,63.825,63.475,63.575,60,461
01/29/1976,63.575,63.575,63.275,63.575,26,449
01/30/1976,63.475,63.695,63.325,63.475,62,444
02/02/1976,63.475,64.575,63.475,64.425,39,423
02/03/1976,64.475,64.525,63.975,64.525,46,412
02/04/1976,64.525,64.575,64.175,64.175,27,420
02/05/1976,64.175,64.875,64.175,64.875,24,415
02/06/1976,64.875,66.125,64.875,65.545,44,409
02/09/1976,66.275,66.725,66.125,66.475,56,402
02/10/1976,66.475,66.725,66.325,66.425,36,387
02/11/1976,66.575,67.025,66.575,66.925,34,381
02/12/1976,66.825,67.125,66.725,66.925,28,382
02/13/1976,67.125,67.275,66.775,67.225,87,359
02/17/1976,67.375,67.825,67.375,67.675,28,343
02/18/1976,67.225,67.275,66.575,66.675,44,315
02/19/1976,66.725,66.945,66.375,66.945,44,298
02/20/1976,66.475,66.475,65.875,66.175,25,291
02/23/1976,65.975,65.975,65.225,65.375,38,284
02/24/1976,65.275,65.575,65.275,65.425,22,277
02/25/1976,64.975,65.675,64.975,65.675,20,260
02/26/1976,65.925,66.125,65.475,65.475,42,227
02/27/1976,65.725,65.725,65.175,65.175,18,197
03/01/1976,64.575,64.575,64.325,64.375,26,194
03/02/1976,64.275,64.775,64.275,64.595,27,192
03/03/1976,64.595,65.275,64.575,65.275,18,194
03/04/1976,65.425,65.875,65.425,65.425,14,195
03/05/1976,65.575,65.675,65.575,65.575,8,194
03/08/1976,65.975,66.025,65.925,65.925,12,186
03/09/1976,65.875,66.825,65.875,66.375,32,165
03/10/1976,66.575,66.675,66.575,66.675,9,165
03/11/1976,66.575,66.575,66.375,66.375,7,158
03/12/1976,66.375,66.575,65.975,66.575,14,155
03/15/1976,65.975,66.175,65.925,66.175,7,152
03/16/1976,66.075,66.075,65.625,65.825,8,147
03/17/1976,65.525,65.575,65.275,65.275,15,143
03/18/1976,65.575,66.325,65.575,66.325,18,156
03/19/1976,66.525,66.925,66.075,66.375,12,160
03/22/1976,66.175,66.175,65.825,65.975,8,163
03/23/1976,65.825,66.375,65.825,66.275,18,154
03/24/1976,66.275,66.475,66.275,66.425,13,149
03/25/1976,66.425,66.975,66.425,66.975,21,141
03/26/1976,67.175,67.475,67.175,67.425,20,141
03/29/1976,67.395,67.595,67.325,67.525,69,635
03/30/1976,67.675,68.425,67.675,68.425,56,631
03/31/1976,68.375,68.425,68.225,68.375,65,609
04/01/1976,68.325,68.425,67.995,68.345,56,584
04/02/1976,68.425,68.725,68.425,68.425,67,565
04/05/1976,68.525,69.425,68.525,69.375,94,604
04/06/1976,69.175,69.325,68.675,69.325,69,577
04/07/1976,69.425,70.825,69.425,70.825,147,552
04/08/1976,71.025,71.145,70.425,70.425,77,554
04/09/1976,70.475,70.675,70.075,70.275,70,536
04/12/1976,70.075,70.875,69.795,70.475,44,531
04/13/1976,70.525,70.825,70.175,70.825,50,553
04/14/1976,71.375,71.925,71.175,71.525,88,535
04/15/1976,71.525,71.875,71.525,71.875,26,516
04/19/1976,73.375,73.375,72.925,73.275,102,504
04/20/1976,73.025,73.825,72.675,73.425,63,497
04/21/1976,73.675,73.675,72.875,72.895,60,504
04/22/1976,72.445,72.825,72.425,72.825,80,463
04/23/1976,72.825,73.075,72.225,72.995,65,451
04/26/1976,73.025,73.275,72.725,73.225,27,456
04/27/1976,73.175,73.175,72.025,72.325,67,425
04/28/1976,71.875,72.575,71.875,72.325,61,553
04/29/1976,72.275,72.275,71.525,71.925,34,557
04/30/1976,71.975,72.225,71.825,71.975,30,563
05/03/1976,72.275,72.625,71.925,71.975,67,579
05/04/1976,71.775,71.825,70.975,70.995,100,554
05/05/1976,70.725,70.875,70.475,70.575,111,552
05/06/1976,70.825,71.475,70.625,71.475,41,554
05/07/1976,71.625,72.225,71.625,71.745,58,561
05/10/1976,71.625,71.625,70.775,70.875,46,572
05/11/1976,70.725,71.025,70.475,70.775,60,562
05/12/1976,70.825,70.825,69.375,69.825,136,537
05/13/1976,69.975,70.075,69.725,69.925,92,549
05/14/1976,69.125,69.225,68.675,68.725,134,580
05/17/1976,68.725,69.125,68.625,68.775,57,598
05/18/1976,68.525,69.525,68.525,69.275,57,598
05/19/1976,69.025,69.425,68.725,69.075,72,598
05/20/1976,69.625,70.425,69.625,70.225,52,606
05/21/1976,69.975,70.825,69.975,70.725,80,579
05/24/1976,71.175,71.425,70.975,70.975,35,580
05/25/1976,70.675,70.675,70.025,70.325,30,573
05/26/1976,70.725,71.325,70.725,71.025,44,567
05/27/1976,71.425,71.425,70.975,71.325,25,561
05/28/1976,71.425,71.575,71.125,71.325,29,563
06/01/1976,71.375,71.375,70.895,71.075,45,561
06/02/1976,71.475,71.745,71.225,71.225,36,576
06/03/1976,71.125,71.125,70.825,71.025,10,573
06/04/1976,71.225,71.475,70.725,70.725,22,576
06/07/1976,70.475,70.475,69.775,69.825,47,576
06/08/1976,69.775,70.725,69.775,70.725,41,566
06/09/1976,71.025,71.475,71.025,71.325,12,560
06/10/1976,71.595,71.725,70.725,70.825,42,542
06/11/1976,70.825,71.625,70.725,71.375,19,547
06/14/1976,71.175,71.375,70.725,71.275,18,545
06/15/1976,71.275,71.325,70.925,70.975,39,537
06/16/1976,70.725,70.825,70.245,70.245,35,532
06/17/1976,70.125,70.475,70.075,70.375,35,530
06/18/1976,70.625,70.625,70.025,70.025,29,524
06/21/1976,70.125,70.125,69.575,69.575,65,509
06/22/1976,68.975,68.975,68.075,68.225,81,507
06/23/1976,68.475,68.625,67.875,68.425,68,488
06/24/1976,68.275,68.425,68.025,68.075,54,491
06/25/1976,67.975,68.225,67.975,68.075,56,493
06/28/1976,68.225,68.325,67.745,67.975,40,496
06/29/1976,67.875,67.875,67.125,67.475,78,502
06/30/1976,67.225,67.225,66.525,66.725,94,461
07/01/1976,66.475,66.475,65.625,65.625,101,452
07/02/1976,65.225,65.325,64.725,64.975,102,439
07/06/1976,64.945,64.975,64.175,64.225,123,420
07/07/1976,64.425,65.725,64.425,65.725,92,399
07/08/1976,66.225,67.225,66.175,67.175,102,377
07/09/1976,66.925,66.925,66.025,66.075,85,351
07/12/1976,65.625,65.675,64.575,65.475,130,388
07/13/1976,65.175,66.375,65.075,66.025,91,395
07/14/1976,66.425,66.575,65.875,65.875,69,371
07/15/1976,65.895,66.445,65.875,66.275,56,375
07/16/1976,66.225,67.625,66.225,67.475,80,365
07/19/1976,67.725,67.825,67.125,67.525,35,354
07/20/1976,66.225,66.425,66.025,66.025,66,348
07/21/1976,66.225,66.425,65.925,66.245,41,326
07/22/1976,66.325,66.975,66.325,66.925,52,301
07/23/1976,67.025,67.425,66.975,67.425,34,300
07/26/1976,67.325,67.375,66.625,66.645,58,272
07/27/1976,66.725,66.725,65.775,66.025,49,244
07/28/1976,65.695,66.145,65.645,66.095,16,142
07/29/1976,65.715,65.715,65.715,65.715,3,137
07/30/1976,65.195,65.245,65.195,65.245,3,136
08/02/1976,64.995,64.995,64.995,64.995,0,136
08/03/1976,64.995,64.995,64.495,64.795,9,131
08/04/1976,65.495,65.595,65.295,65.295,10,134
08/05/1976,65.295,65.295,64.995,64.995,10,133
08/06/1976,65.595,65.595,65.495,65.595,2,135
08/09/1976,66.645,66.645,66.195,66.195,6,131
08/10/1976,66.345,66.345,65.995,66.195,3,129
08/11/1976,66.445,66.745,66.445,66.745,6,129
08/12/1976,66.795,66.895,66.795,66.845,6,128
08/13/1976,67.045,67.195,67.045,67.195,12,127
08/16/1976,66.445,66.545,66.445,66.545,6,124
08/17/1976,66.295,66.895,66.295,66.795,19,130
08/18/1976,67.295,67.695,67.295,67.595,17,129
08/19/1976,67.445,67.445,67.215,67.395,5,129
08/20/1976,67.295,67.295,67.195,67.195,8,122
08/23/1976,67.495,67.545,67.345,67.395,33,116
08/24/1976,67.395,67.395,66.945,66.995,9,109
08/25/1976,66.795,66.795,66.195,66.395,24,106
08/26/1976,66.195,66.195,65.995,65.995,15,114
08/27/1976,66.195,66.495,66.045,66.045,20,109
08/30/1976,64.895,65.595,64.895,65.495,218,1430
08/31/1976,65.695,65.695,64.895,64.945,243,1417
09/01/1976,64.845,64.845,64.495,64.545,249,1398
09/02/1976,64.645,64.645,64.195,64.195,192,1396
09/03/1976,64.165,64.165,63.145,63.395,332,1400
09/07/1976,63.195,63.195,62.095,62.915,300,1389
09/08/1976,63.095,63.095,62.115,62.245,355,1455
09/09/1976,62.095,62.495,61.995,62.145,196,1425
09/10/1976,62.095,62.495,62.045,62.295,122,1393
09/13/1976,62.345,62.345,61.695,61.695,242,1292
09/14/1976,61.495,61.845,61.345,61.845,236,1220
09/15/1976,62.495,62.595,61.545,62.195,197,1196
09/16/1976,62.245,62.595,62.045,62.045,169,1162
09/17/1976,61.895,62.065,61.695,61.695,275,1120
09/20/1976,61.245,61.245,60.345,60.395,390,1044
09/21/1976,60.245,60.545,59.795,59.845,267,1003
09/22/1976,59.895,60.395,59.895,60.145,163,1021
09/23/1976,59.895,60.045,59.395,59.445,216,941
09/24/1976,59.295,59.545,58.795,58.895,231,933
09/27/1976,59.045,59.445,58.795,59.345,227,810
09/28/1976,59.525,60.175,59.325,59.995,179,862
09/29/1976,59.725,59.775,59.025,59.075,164,901
09/30/1976,58.775,58.925,58.525,58.925,169,925
10/01/1976,59.145,59.375,58.775,59.075,137,917
10/04/1976,59.175,59.625,59.175,59.545,125,929
10/05/1976,59.925,61.025,59.925,60.825,232,953
10/06/1976,61.025,61.825,60.645,61.225,230,964
10/07/1976,61.025,62.725,60.725,62.375,263,980
10/08/1976,62.275,63.525,62.175,63.225,407,968
10/11/1976,63.925,64.775,63.925,64.525,388,785
10/12/1976,64.675,64.895,64.295,64.475,202,762
10/13/1976,64.725,65.175,64.475,64.475,290,690
10/14/1976,64.325,64.425,63.425,64.375,177,661
10/15/1976,64.525,64.675,64.175,64.425,85,669
10/18/1976,64.325,64.525,64.145,64.395,109,683
10/19/1976,64.175,64.225,63.545,64.125,153,697
10/20/1976,64.125,64.325,63.875,64.275,112,736
10/21/1976,64.595,65.145,64.275,64.295,160,686
10/22/1976,64.275,64.675,64.225,64.675,69,668
10/25/1976,64.725,64.975,64.425,64.425,74,637
10/26/1976,64.325,64.325,63.575,63.625,131,607
10/27/1976,63.525,64.025,63.525,64.025,59,577
10/28/1976,63.425,63.995,63.425,63.725,151,551
10/29/1976,63.675,63.675,63.175,63.175,63,558
11/01/1976,63.075,63.075,62.375,62.675,52,552
11/03/1976,63.225,63.475,62.875,63.175,48,567
11/04/1976,63.475,64.325,63.475,64.325,45,580
11/05/1976,64.075,64.125,63.625,63.725,52,596
11/08/1976,63.825,64.025,63.575,63.625,25,614
11/09/1976,63.575,63.675,63.245,63.245,52,628
11/10/1976,63.375,63.525,63.125,63.175,32,635
11/11/1976,63.275,63.725,63.275,63.275,88,626
11/12/1976,63.295,63.375,62.975,63.025,72,597
11/15/1976,62.875,62.875,62.175,62.175,89,595
11/16/1976,62.325,62.575,62.325,62.475,26,596
11/17/1976,62.525,62.895,62.225,62.225,240,631
11/18/1976,62.375,62.425,61.525,61.625,115,640
11/19/1976,61.575,61.775,61.125,61.125,100,634
11/22/1976,61.645,61.975,61.525,61.975,192,589
11/23/1976,61.945,61.945,61.075,61.175,116,586
11/24/1976,61.275,61.475,61.125,61.475,117,570
11/26/1976,61.375,61.525,61.025,61.125,30,564
11/29/1976,61.375,61.675,61.275,61.275,61,562
11/30/1976,61.475,62.475,61.475,62.125,73,574
12/01/1976,62.325,62.625,62.245,62.375,86,584
12/02/1976,62.525,62.725,62.175,62.275,52,591
12/03/1976,62.275,62.475,61.925,62.225,27,596
12/06/1976,62.275,62.725,62.175,62.725,50,600
12/07/1976,62.875,63.125,62.775,63.045,67,618
12/08/1976,62.875,62.875,62.125,62.125,69,632
12/09/1976,62.125,62.175,61.875,61.925,51,643
12/10/1976,61.875,62.045,61.775,62.025,22,645
12/13/1976,62.125,62.495,62.025,62.025,68,658
12/14/1976,61.875,62.125,61.775,62.125,73,668
12/15/1976,62.125,62.225,61.775,61.775,44,676
12/16/1976,61.875,62.275,61.875,62.075,34,688
12/17/1976,62.075,62.125,61.875,61.925,27,705
12/20/1976,61.895,62.175,61.275,61.275,64,675
12/21/1976,61.475,61.525,61.175,61.175,11,679
12/22/1976,61.375,61.525,61.375,61.375,20,682
12/23/1976,61.975,62.375,61.925,61.995,61,682
12/27/1976,62.175,62.175,61.425,61.425,39,689
12/28/1976,61.375,61.625,61.175,61.325,42,693
12/29/1976,61.275,61.375,60.775,61.075,107,676
12/30/1976,61.175,61.475,61.145,61.375,29,676
01/03/1977,61.575,61.625,60.975,60.975,27,676
01/04/1977,60.975,61.275,60.775,60.775,55,686
01/05/1977,60.795,60.875,60.375,60.395,98,651
01/06/1977,60.375,60.425,60.145,60.275,74,650
01/07/1977,60.125,60.125,59.725,59.895,121,660
01/10/1977,59.925,60.225,59.645,59.645,38,673
01/11/1977,59.875,60.075,59.825,59.845,53,673
01/12/1977,59.875,60.375,59.825,60.375,86,684
01/13/1977,60.325,60.325,59.945,59.995,72,671
01/14/1977,59.925,59.975,59.675,59.675,172,744
01/17/1977,59.625,60.125,59.575,60.125,78,737
01/18/1977,60.225,60.695,60.225,60.575,75,690
01/19/1977,60.875,61.125,60.795,60.795,94,677
01/20/1977,60.875,61.325,60.775,61.075,48,684
01/21/1977,61.375,61.795,61.375,61.775,80,714
01/24/1977,62.025,62.475,61.975,62.375,107,684
01/25/1977,62.275,62.375,61.975,62.075,59,684
01/26/1977,61.975,62.495,61.975,62.375,88,656
01/27/1977,62.575,62.745,62.175,62.425,57,643
01/28/1977,62.475,62.525,62.325,62.325,23,650
01/31/1977,62.125,62.325,61.895,62.225,49,646
02/01/1977,62.275,62.775,62.275,62.775,105,633
02/02/1977,62.825,63.275,62.825,63.275,104,645
02/03/1977,62.275,62.475,62.025,62.275,85,622
02/04/1977,62.375,62.625,62.325,62.525,71,625
02/07/1977,62.225,62.475,61.995,62.275,59,609
02/08/1977,62.395,62.425,62.275,62.275,22,589
02/09/1977,62.475,62.475,62.145,62.145,9,589
02/10/1977,62.175,62.325,62.175,62.325,143,597
02/11/1977,62.325,62.325,62.045,62.225,30,591
02/14/1977,62.325,62.325,62.175,62.225,27,572
02/15/1977,62.375,62.375,62.225,62.225,24,550
02/16/1977,62.275,62.575,62.175,62.275,51,538
02/17/1977,62.175,62.275,62.025,62.025,34,526
02/18/1977,61.725,61.875,61.525,61.825,47,519
02/22/1977,61.675,61.775,61.675,61.675,45,513
02/23/1977,61.625,61.625,60.775,60.875,71,498
02/24/1977,60.875,60.875,60.275,60.425,99,435
02/25/1977,60.425,60.425,59.175,59.275,87,379
02/28/1977,59.075,59.425,58.9,59.375,138,756
03/01/1977,59.525,59.825,59.325,59.75,81,741
03/02/1977,59.925,60.075,59.525,60,93,730
03/03/1977,60.075,60.425,60.025,60.075,114,738
03/04/1977,60.125,60.875,60.125,60.86,112,741
03/07/1977,60.825,61.175,60.475,60.475,118,748
03/08/1977,60.15,60.425,60,60.425,76,736
03/09/1977,60.275,60.875,60.225,60.775,43,731
03/10/1977,60.875,61.4,60.675,60.875,113,736
03/11/1977,61.025,61.55,61.025,61.375,110,722
03/14/1977,61.575,61.775,61.525,61.56,131,682
03/15/1977,61.775,61.95,61.325,61.725,145,647
03/16/1977,61.475,62.075,61.325,62.025,156,664
03/17/1977,62.025,62.225,61.725,61.925,92,656
03/18/1977,61.775,62.075,61.675,62.075,52,643
03/21/1977,62.975,63.425,62.875,63.075,114,619
03/22/1977,62.275,62.55,62.175,62.325,41,611
03/23/1977,62.075,62.075,61.725,61.775,60,608
03/24/1977,61.625,62.025,61.525,62,71,604
03/25/1977,61.775,61.925,61.675,61.725,65,609
03/28/1977,61.505,61.905,61.455,61.705,122,1425
03/29/1977,61.905,62.155,61.805,62.005,125,1424
03/30/1977,61.955,62.43,61.905,62.39,141,1435
03/31/1977,62.455,62.555,62.255,62.44,163,1432
04/01/1977,62.455,62.455,62.055,62.055,112,1451
04/04/1977,62.23,62.455,62.155,62.24,88,1475
04/05/1977,62.155,62.855,62.155,62.79,191,1412
04/06/1977,62.855,63.03,62.705,62.98,285,1424
04/07/1977,63.055,63.63,62.855,63.58,367,1449
04/11/1977,63.58,63.88,63.305,63.74,272,1428
04/12/1977,63.455,63.755,63.305,63.455,125,1417
04/13/1977,63.805,64.655,63.805,64.255,314,1383
04/14/1977,64.055,64.58,63.955,64.255,234,1334
04/15/1977,64.355,64.955,63.855,64.855,182,1339
04/18/1977,64.955,65.255,64.705,64.855,314,1295
04/19/1977,65.255,65.305,64.705,64.755,438,1365
04/20/1977,64.405,64.755,64.205,64.48,345,1384
04/21/1977,64.73,65.23,64.73,65.19,232,1414
04/22/1977,65.255,65.38,64.855,65.23,228,1387
04/25/1977,65.105,65.305,64.805,65.29,181,1345
04/26/1977,65.455,65.455,64.905,65.08,303,1206
04/27/1977,65.255,65.38,64.255,64.355,245,1155
04/28/1977,64.03,64.03,63.505,63.605,173,1287
04/29/1977,63.755,64.005,63.655,63.93,128,1302
05/02/1977,64.105,64.305,63.93,64.28,130,1324
05/03/1977,64.28,64.28,63.105,63.555,316,1289
05/04/1977,63.205,63.405,62.755,63.255,340,1264
05/05/1977,63.605,63.855,63.155,63.805,219,1285
05/06/1977,63.855,63.905,63.255,63.255,189,1356
05/09/1977,63.205,63.205,62.305,62.355,207,1329
05/10/1977,62.555,62.805,62.455,62.705,227,1384
05/11/1977,62.705,62.805,62.455,62.455,104,1400
05/12/1977,62.455,62.655,62.305,62.305,145,1394
05/13/1977,62.905,62.955,62.48,62.605,84,1406
05/16/1977,62.48,62.555,62.055,62.155,124,1394
05/17/1977,62.205,62.205,61.805,61.83,153,1415
05/18/1977,61.705,61.705,61.205,61.405,156,1406
05/19/1977,61.255,61.48,61.23,61.28,235,1379
05/20/1977,61.48,61.53,60.755,60.79,229,1335
05/23/1977,60.755,61.305,60.655,61.105,152,1322
05/24/1977,60.905,61.255,60.805,61.205,150,1284
05/25/1977,61.255,61.605,61.255,61.53,173,1260
05/26/1977,61.73,62.155,61.705,62.13,122,1225
05/27/1977,62.205,62.405,61.855,62.355,125,1248
05/31/1977,62.33,62.33,62.005,62.055,68,1238
06/01/1977,61.83,61.955,61.655,61.705,104,1226
06/02/1977,61.68,62.005,61.68,61.98,78,1193
06/03/1977,62.005,62.08,61.855,61.955,37,1209
06/06/1977,61.705,61.705,60.455,60.455,238,1135
06/07/1977,60.305,60.305,59.255,59.58,266,1061
06/08/1977,59.805,60.255,59.455,59.555,161,1046
06/09/1977,59.355,59.355,58.855,59.18,203,1027
06/10/1977,59.205,59.605,58.955,59.005,258,934
06/13/1977,59.055,59.205,57.805,57.855,326,885
06/14/1977,57.955,58.605,57.955,58.555,122,860
06/15/1977,58.905,59.055,58.505,58.705,89,850
06/16/1977,58.855,58.955,58.73,58.73,49,850
06/17/1977,58.755,59.155,58.705,59.155,66,853
06/20/1977,59.605,60.555,59.605,60.205,158,805
06/21/1977,60.355,60.605,59.705,59.955,115,785
06/22/1977,60.255,60.605,59.98,60.505,121,809
06/23/1977,60.73,61.23,60.705,60.855,268,832
06/24/1977,61.405,61.705,61.205,61.205,195,835
06/27/1977,61.555,61.705,61.305,61.405,162,870
06/28/1977,61.305,61.305,60.705,60.705,84,887
06/29/1977,60.705,61.055,60.305,61.005,76,898
06/30/1977,61.155,61.43,60.955,61.305,72,891
07/01/1977,61.205,61.955,61.055,61.89,139,905
07/05/1977,62.155,62.455,61.105,61.19,170,883
07/06/1977,60.955,61.255,60.555,60.905,150,887
07/07/1977,61.105,61.255,60.205,60.605,106,890
07/08/1977,60.705,61.005,60.555,60.755,53,882
07/11/1977,60.455,61.055,60.13,61.005,157,869
07/12/1977,61.005,61.055,60.555,60.655,53,848
07/13/1977,60.805,61.155,60.805,61.005,75,833
07/15/1977,60.705,60.755,60.305,60.355,68,813
07/18/1977,60.555,60.555,60.155,60.355,32,809
07/19/1977,60.355,60.355,59.73,59.73,151,777
07/20/1977,60.105,60.18,59.605,59.93,120,764
07/21/1977,60.105,60.605,60.105,60.205,82,743
07/22/1977,60.305,60.98,60.305,60.855,55,723
07/25/1977,60.955,61.305,60.955,61.005,56,708
07/26/1977,60.205,60.355,60.005,60.005,128,673
07/27/1977,60.055,60.355,60.055,60.23,162,620
07/28/1977,60.075,60.075,59.625,59.725,30,341
07/29/1977,59.875,59.875,59.675,59.725,24,338
08/01/1977,59.575,59.575,58.825,58.825,35,323
08/02/1977,59.075,59.075,58.875,58.925,13,319
08/03/1977,59.325,59.325,58.9,59.275,28,317
08/04/1977,59.325,59.425,59.225,59.425,30,318
08/05/1977,59.525,59.525,59.425,59.425,3,318
08/08/1977,59.225,59.375,59.225,59.375,4,317
08/09/1977,59.325,59.475,59.275,59.275,21,325
08/10/1977,59.325,59.725,59.325,59.425,14,323
08/11/1977,59.675,59.825,59.6,59.625,31,322
08/12/1977,59.6,59.625,59.45,59.45,60,352
08/15/1977,59.075,59.075,58.6,58.6,18,352
08/16/1977,59.025,59.025,58.825,58.825,47,336
08/17/1977,58.825,58.925,58.825,58.925,4,332
08/18/1977,59.125,59.425,59.125,59.425,5,330
08/19/1977,59.625,60.075,59.625,59.725,17,320
08/22/1977,59.85,59.925,59.6,59.6,7,313
08/23/1977,59.575,59.575,59.425,59.475,10,303
08/24/1977,59.5,59.625,59.5,59.55,2,301
08/25/1977,59.6,59.825,59.6,59.825,10,292
08/26/1977,59.925,60.575,59.925,60.575,23,276
08/29/1977,60.36,60.61,60.26,60.545,242,2302
08/30/1977,60.51,60.91,60.46,60.795,367,2325
08/31/1977,60.66,60.785,60.535,60.56,236,2321
09/01/1977,60.61,60.71,60.035,60.135,165,2331
09/02/1977,60.21,60.46,60.21,60.385,215,2353
09/06/1977,60.26,60.36,60.11,60.345,104,2364
09/07/1977,60.46,60.51,60.16,60.21,126,2332
09/08/1977,60.21,60.31,59.785,59.91,375,2331
09/09/1977,59.76,59.86,59.31,59.56,354,2307
09/12/1977,59.51,59.56,59.36,59.46,189,2237
09/13/1977,59.46,59.56,59.31,59.51,203,2175
09/14/1977,59.36,59.81,59.31,59.695,146,2154
09/15/1977,59.66,59.91,59.61,59.91,120,2145
09/16/1977,59.96,60.16,59.91,59.995,196,2120
09/19/1977,60.01,60.26,60.01,60.11,223,2069
09/20/1977,60.21,60.31,59.81,59.835,198,1999
09/21/1977,59.885,59.91,59.56,59.71,195,1956
09/22/1977,59.66,60.01,59.56,59.895,170,1900
09/23/1977,59.985,60.06,59.835,60.035,239,1841
09/26/1977,60.135,60.31,60.085,60.21,297,1732
09/27/1977,60.11,60.36,59.885,60.31,258,1665
09/28/1977,60.23,60.33,60.105,60.28,124,1449
09/29/1977,60.205,60.28,59.98,59.98,117,1389
09/30/1977,60.08,60.155,59.63,59.905,237,1409
10/03/1977,59.955,60.08,59.93,59.93,85,1405
10/04/1977,60.055,60.18,59.73,59.73,179,1417
10/05/1977,59.88,59.98,59.73,59.78,119,1463
10/06/1977,59.68,59.83,59.68,59.68,79,1476
10/07/1977,59.88,59.98,59.755,59.78,116,1450
10/10/1977,59.68,60.03,59.68,59.93,54,1434
10/11/1977,59.98,60.08,59.83,59.88,83,1442
10/12/1977,59.88,60.13,59.78,59.78,85,1457
10/13/1977,59.88,60.03,59.48,59.53,143,1422
10/14/1977,59.73,59.78,59.505,59.505,78,1420
10/17/1977,59.58,59.63,59.33,59.43,133,1445
10/18/1977,59.355,59.455,59.155,59.23,169,1419
10/19/1977,59.08,59.23,58.98,59.08,141,1395
10/20/1977,59.23,59.405,59.23,59.28,145,1372
10/21/1977,59.43,60.105,59.43,59.88,197,1256
10/24/1977,60.03,60.23,60.005,60.055,150,1214
10/25/1977,59.88,60.105,59.68,59.705,154,1124
10/26/1977,59.63,59.83,59.58,59.705,108,1059
10/27/1977,59.58,59.68,59.48,59.615,109,1023
10/28/1977,59.63,59.63,59.33,59.33,61,1934
10/31/1977,59.13,59.18,59.08,59.18,172,1988
11/01/1977,59.18,59.38,59.155,59.205,282,2024
11/02/1977,59.18,59.23,58.73,58.73,203,2074
11/03/1977,58.78,58.93,58.53,58.78,238,2142
11/04/1977,58.78,59.13,58.68,58.78,189,2247
11/07/1977,58.63,58.93,58.58,58.68,170,2229
11/08/1977,58.705,58.88,58.58,58.78,120,2268
11/09/1977,58.78,59.03,58.58,58.93,206,2303
11/10/1977,58.905,59.23,58.88,58.93,126,2349
11/11/1977,59.03,59.58,58.93,59.555,168,2320
11/14/1977,59.58,59.805,59.53,59.555,245,2315
11/15/1977,59.28,59.58,59.18,59.355,191,2359
11/16/1977,59.43,59.78,59.405,59.755,120,2364
11/17/1977,59.755,59.88,59.73,59.78,171,2356
11/18/1977,59.78,60.03,59.63,60.03,169,2359
11/21/1977,60.18,60.43,60.005,60.18,349,2324
11/22/1977,60.23,60.38,59.93,59.93,274,2334
11/23/1977,60.105,60.28,60.03,60.18,121,2333
11/25/1977,60.255,60.605,60.255,60.48,100,2344
11/28/1977,60.53,60.605,60.18,60.23,121,2340
11/29/1977,60.13,60.63,60.08,60.53,185,2415
11/30/1977,60.63,61.33,60.63,60.805,265,2466
12/01/1977,60.805,61.23,60.63,61.03,123,2511
12/02/1977,61.08,61.655,61.08,61.355,292,2536
12/05/1977,61.33,61.68,61.33,61.58,208,2622
12/06/1977,61.58,61.63,61.23,61.255,176,2594
12/07/1977,61.43,61.58,60.93,61.23,212,2643
12/08/1977,61.33,61.48,61.28,61.38,172,2668
12/09/1977,61.43,61.48,61.23,61.33,306,2827
12/12/1977,61.38,61.48,61.255,61.28,65,2801
12/13/1977,61.38,62.03,61.33,61.805,413,2843
12/14/1977,61.88,62.13,61.78,61.78,307,2884
12/15/1977,61.78,61.78,61.58,61.73,148,2899
12/16/1977,61.73,62.18,61.73,62.155,152,2948
12/19/1977,62.18,62.53,62.18,62.43,227,2966
12/20/1977,62.33,62.43,61.93,62.38,263,3032
12/21/1977,62.38,62.68,62.38,62.68,310,3033
12/22/1977,62.63,62.73,62.43,62.705,190,2981
12/23/1977,62.73,63.03,62.63,63.03,203,2962
12/27/1977,62.73,62.83,62.43,62.63,156,2938
12/28/1977,62.48,62.68,62.28,62.655,138,2958
12/29/1977,62.805,62.83,62.555,62.805,86,2943
12/30/1977,62.78,63.03,62.73,63.005,110,2907
01/03/1978,63.03,63.455,62.98,63.38,369,2857
01/04/1978,63.43,63.68,63.43,63.43,179,2879
01/05/1978,63.43,63.43,62.68,62.705,242,2867
01/06/1978,62.53,62.78,62.28,62.605,414,2842
01/09/1978,62.68,62.83,62.63,62.78,179,2749
01/10/1978,62.73,62.83,62.355,62.68,244,2768
01/11/1978,62.78,63.005,62.655,62.98,149,2781
01/12/1978,63.03,63.03,62.805,62.88,134,2772
01/13/1978,62.73,62.73,62.23,62.58,127,2754
01/16/1978,62.455,62.78,62.355,62.78,140,2759
01/17/1978,62.83,63.23,62.83,63.13,306,2819
01/18/1978,63.13,63.28,62.98,63.28,193,2776
01/19/1978,63.28,63.28,63.005,63.18,141,2705
01/20/1978,63.005,63.18,62.93,63.08,192,2624
01/23/1978,63.18,63.53,63.03,63.53,213,2549
01/24/1978,63.43,63.93,63.43,63.93,209,2533
01/25/1978,64.03,64.53,64.03,64.53,373,2603
01/26/1978,64.43,64.53,64.33,64.355,233,2640
01/27/1978,64.43,64.755,64.43,64.605,124,2659
01/30/1978,64.68,64.83,64.355,64.38,144,2649
01/31/1978,64.93,65.88,64.93,65.855,769,2894
02/01/1978,66.03,66.83,66.03,66.43,335,2860
02/02/1978,66.23,66.855,66.03,66.455,324,2894
02/03/1978,66.13,66.33,65.88,66.13,198,2920
02/06/1978,66.58,66.73,66.38,66.53,173,2927
02/07/1978,66.38,67.03,66.18,66.98,207,2975
02/08/1978,67.23,67.48,67.03,67.08,300,2896
02/09/1978,67.23,67.33,66.68,67.255,287,2825
02/10/1978,67.33,68.055,67.33,67.93,365,2643
02/13/1978,68.43,68.73,68.08,68.28,333,2502
02/14/1978,68.28,68.43,67.63,68.03,174,2472
02/15/1978,68.18,68.905,68.03,68.83,295,2506
02/16/1978,68.68,69.23,68.68,69.205,282,2563
02/17/1978,69.03,69.08,68.73,68.83,324,2643
02/21/1978,68.43,68.43,67.83,68.18,259,2610
02/22/1978,68.18,69.03,68.18,68.98,410,2399
02/23/1978,68.98,69.43,68.855,68.855,355,2140
02/24/1978,68.68,68.68,67.98,68.155,160,1993
02/27/1978,67.83,68.43,67.48,68.305,312,1895
02/28/1978,67.98,68.505,67.93,68.38,229,1525
03/01/1978,68.58,69.08,68.455,69.08,228,1545
03/02/1978,68.98,69.205,68.93,68.98,224,1545
03/03/1978,68.88,69.73,68.88,69.73,371,1612
03/06/1978,69.93,71.23,69.93,71.23,778,1764
03/07/1978,71.88,72.73,71.88,72.73,294,1737
03/08/1978,73.38,73.83,72.68,73.405,329,1777
03/09/1978,73.28,73.83,72.58,72.655,347,1862
03/10/1978,72.38,73.18,71.98,73.18,297,1894
03/13/1978,73.48,74.63,73.48,74.28,378,2065
03/14/1978,74.28,74.38,73.93,74.38,208,2064
03/15/1978,73.68,74.38,73.28,74.03,323,2063
03/16/1978,74.18,74.18,72.53,72.53,320,1932
03/17/1978,72.48,72.88,71.23,71.93,415,1798
03/20/1978,72.18,72.78,72.18,72.23,527,1408
03/21/1978,71.68,71.83,71.28,71.48,206,1394
03/22/1978,72.98,72.98,72.98,72.98,13,1384
03/23/1978,73.43,73.48,72.805,73.205,438,1304
03/27/1978,73.655,74.08,73.555,73.88,137,1256
03/28/1978,74.08,74.33,73.58,74.18,508,3532
03/29/1978,73.53,73.83,72.68,72.98,700,3527
03/30/1978,72.43,72.83,71.48,71.48,1040,3639
03/31/1978,70.93,72.58,70.63,72.455,965,3596
04/03/1978,72.38,72.63,71.405,71.43,592,3542
04/04/1978,71.13,71.33,70.48,71.005,1006,3475
04/05/1978,71.23,71.93,71.23,71.73,576,3340
04/06/1978,71.93,72.68,71.93,72.655,688,3203
04/07/1978,72.93,73.43,72.83,73.13,630,3073
04/10/1978,73.53,73.73,72.43,72.455,545,3091
04/11/1978,72.655,72.98,71.83,71.83,750,3190
04/12/1978,71.68,73.08,71.53,73.08,411,3150
04/13/1978,73.23,73.58,72.73,73.23,461,3157
04/14/1978,73.73,73.78,73.13,73.43,245,3126
04/17/1978,73.23,73.33,72.63,73.205,336,3048
04/18/1978,73.18,73.53,72.88,73.53,443,3049
04/19/1978,73.78,74.23,73.33,73.855,653,2962
04/20/1978,73.68,73.68,73.205,73.58,342,2933
04/21/1978,73.58,74.23,73.58,74.13,538,2887
04/24/1978,73.98,74.03,73.38,73.555,445,2820
04/25/1978,73.18,74.03,73.08,73.88,500,2700
04/26/1978,74.03,74.33,73.73,74.305,818,2604
04/27/1978,74.305,74.73,73.98,74.23,558,2334
04/28/1978,73.725,74.925,73.725,74.85,487,3596
05/01/1978,74.925,75.85,74.925,75.825,713,3587
05/02/1978,75.425,75.775,75.275,75.7,582,3728
05/03/1978,75.825,76.275,75.775,76.175,512,3715
05/04/1978,75.825,76.45,75.775,76.45,366,3752
05/05/1978,76.425,77.025,76.225,77.025,545,3766
05/08/1978,77.125,77.775,77.125,77.4,332,3739
05/09/1978,77.125,77.425,76.325,77.375,1328,3607
05/10/1978,77.225,77.225,76.775,76.975,293,3574
05/11/1978,77,77.875,76.925,77.85,444,3597
05/12/1978,77.925,78.775,77.825,78.525,422,3558
05/15/1978,80.025,80.025,79.825,80.025,466,3380
05/16/1978,80.225,81.425,79.525,80.8,646,3167
05/17/1978,80.925,81,79.725,79.725,424,3132
05/18/1978,79.625,80.625,79.175,80.55,698,3183
05/19/1978,80.825,82.05,80.825,82.025,532,3266
05/22/1978,81.875,82.925,81.225,82.175,463,3324
05/23/1978,82.425,83.45,82.425,83.425,332,3303
05/24/1978,83.725,84.025,83.225,83.55,552,3201
05/25/1978,83.925,84.075,83.625,83.975,453,3230
05/26/1978,84.225,84.275,82.55,83.125,854,3193
05/30/1978,83.525,83.625,81.725,81.825,562,3256
05/31/1978,81.325,81.425,80.325,80.35,862,3265
06/01/1978,79.425,79.575,78.85,78.85,453,3226
06/02/1978,77.35,77.525,77.35,77.35,260,3199
06/05/1978,75.95,78.85,75.85,78.85,766,3103
06/06/1978,79.825,80.325,78.625,78.625,902,2892
06/07/1978,78.775,79.275,77.125,77.625,666,2788
06/08/1978,77.275,78.025,76.525,77.975,729,2713
06/09/1978,78.375,78.825,76.925,77,390,2729
06/12/1978,77.775,77.875,75.625,75.675,403,2690
06/13/1978,75.525,76.225,74.275,74.75,617,2540
06/14/1978,73.525,73.975,73.275,73.35,925,2760
06/15/1978,73.55,74.85,73.025,74.85,1007,2968
06/16/1978,75.85,75.85,75.25,75.75,471,3037
06/19/1978,76.225,76.625,74.275,74.95,540,3049
06/20/1978,74.05,75.225,73.625,75.225,899,2976
06/21/1978,74.975,74.975,73.725,73.725,461,2890
06/22/1978,72.225,72.225,72.225,72.225,90,2842
06/23/1978,71.525,73.725,71.525,73.5,435,2814
06/26/1978,74.525,74.675,73.525,73.525,489,2635
06/27/1978,74.025,74.025,72.325,72.325,520,2501
06/28/1978,72.625,73.825,72.025,73.825,445,2447
06/29/1978,74.55,75.325,74.55,75.325,338,2374
06/30/1978,75.925,76.475,75.825,76.425,662,2192
07/03/1978,77.225,77.825,76.975,77.775,187,2150
07/05/1978,78.025,78.425,76.825,76.925,317,2130
07/06/1978,77.225,77.425,76.4,76.875,486,2214
07/07/1978,76.975,78.325,76.825,78.3,648,2277
07/10/1978,78,79.775,77.825,79.175,563,2239
07/11/1978,78.725,79.675,78.65,79.55,519,2292
07/12/1978,79.9,80.375,79.9,80.225,418,2232
07/13/1978,80.025,80.025,78.725,78.725,358,2242
07/14/1978,78.525,79.275,77.775,78.325,404,2262
07/17/1978,78.825,79.425,78.675,79.425,494,2176
07/18/1978,79.225,79.225,77.925,77.925,378,2144
07/19/1978,77.525,79.025,76.875,79,445,2107
07/20/1978,80.5,80.5,79.8,80.5,999,2024
07/21/1978,80.325,80.725,79.225,80.575,390,1919
07/24/1978,80.925,80.925,79.8,80.175,215,1856
07/25/1978,80.275,80.475,79.325,79.975,433,1749
07/26/1978,80.025,80.675,79.925,80.425,152,1611
07/27/1978,81.825,81.925,79.625,79.875,243,1550
07/28/1978,79.62,80.545,79.62,80.545,307,2469
07/31/1978,80.52,80.67,80.22,80.67,126,2443
08/01/1978,79.57,79.92,79.17,79.17,358,2459
08/02/1978,78.82,79.42,78.32,79.37,235,2460
08/03/1978,79.17,79.67,79.07,79.62,166,2476
08/04/1978,79.67,79.92,79.52,79.845,110,2436
08/07/1978,80.42,80.77,79.92,80.32,124,2449
08/08/1978,79.32,79.32,78.82,79.245,222,2517
08/09/1978,79.145,79.145,77.745,77.92,190,2456
08/10/1978,77.72,78.12,77.17,77.32,321,2336
08/11/1978,77.57,78.17,77.12,78.02,199,2293
08/14/1978,78.02,78.22,77.42,77.795,342,2239
08/15/1978,77.72,77.72,76.82,77.07,246,2137
08/16/1978,76.62,78.02,76.62,77.795,106,2082
08/17/1978,78.52,79.295,78.22,79.295,309,2014
08/18/1978,79.77,79.795,79.37,79.495,122,2002
08/21/1978,79.72,80.02,79.22,79.22,193,2027
08/22/1978,79.22,79.82,79.17,79.57,233,1913
08/23/1978,79.345,80.32,79.345,80.245,274,1907
08/24/1978,80.22,80.57,80.12,80.12,119,1849
08/25/1978,80.32,81.32,80.32,81.32,175,1821
08/28/1978,80.87,81.195,80.37,81.02,804,4730
08/29/1978,80.77,81.97,80.77,81.92,740,4697
08/30/1978,81.97,82.32,81.37,81.52,854,4565
08/31/1978,81.47,82.07,81.02,81.32,851,4535
09/01/1978,81.52,81.87,80.97,81.77,473,4516
09/05/1978,81.97,82.12,81.57,81.92,410,4548
09/06/1978,81.97,83.37,81.97,83.245,1006,4540
09/07/1978,83.17,84.07,83.12,83.82,881,4452
09/08/1978,83.87,84.87,83.77,84.82,725,4370
09/11/1978,84.42,85.07,84.22,84.62,659,4356
09/12/1978,84.72,84.72,83.87,84.245,584,4373
09/13/1978,84.37,85.07,84.27,84.67,877,4264
09/14/1978,84.645,85.42,84.62,85.37,723,4129
09/15/1978,83.87,84.52,83.87,83.87,961,4029
09/18/1978,83.62,85.12,83.12,85.045,711,3982
09/19/1978,85.12,85.97,84.87,84.97,766,4106
09/20/1978,85.27,85.42,84.47,84.795,498,4025
09/21/1978,86.17,86.17,84.77,85.02,812,3775
09/22/1978,84.67,84.77,83.62,83.895,607,3646
09/25/1978,83.77,84.22,83.47,83.52,387,3567
09/26/1978,83.67,83.87,82.92,83.82,512,3428
09/27/1978,83.92,84.17,83.37,83.42,336,3348
09/28/1978,83.415,83.765,82.865,83.54,638,3624
09/29/1978,83.215,83.665,83.165,83.39,386,3662
10/02/1978,83.515,84.89,83.265,84.665,804,3824
10/03/1978,84.665,85.065,84.265,84.365,501,3773
10/04/1978,84.565,85.165,84.565,84.74,492,3815
10/05/1978,84.765,85.065,84.065,85.015,544,3807
10/06/1978,84.965,85.065,84.215,84.24,667,3815
10/09/1978,84.515,85.065,84.365,84.865,538,3892
10/10/1978,85.015,85.065,83.565,83.665,759,3775
10/11/1978,83.365,84.215,83.09,84.19,750,3786
10/12/1978,83.765,83.765,82.69,83.315,948,3775
10/13/1978,84.115,84.215,82.015,82.14,1039,3608
10/16/1978,81.765,82.465,81.515,81.69,826,3366
10/17/1978,82.015,82.265,81.615,81.965,442,3266
10/18/1978,82.215,82.265,81.765,82.165,302,3237
10/19/1978,80.965,81.265,80.665,80.665,491,3194
10/20/1978,80.715,80.715,79.265,79.265,697,3097
10/23/1978,79.065,79.315,78.365,78.615,966,2864
10/24/1978,78.565,79.765,78.465,79.665,658,2665
10/25/1978,79.165,79.165,78.29,78.315,578,2565
10/26/1978,78.315,79.465,78.265,79.215,365,2419
10/27/1978,79.315,80.715,78.99,80.715,712,2202
10/30/1978,80.66,80.76,79.56,79.885,665,3862
10/31/1978,79.86,80.56,79.41,80.285,719,3906
11/01/1978,79.36,79.76,78.785,78.785,868,3997
11/02/1978,78.085,80.285,78.085,80.285,954,3884
11/03/1978,80.71,81.11,80.26,80.585,591,3978
11/06/1978,80.385,80.385,79.36,79.46,340,4030
11/08/1978,79.11,79.91,78.685,78.735,1075,3881
11/09/1978,78.51,78.71,77.91,78.46,646,3835
11/10/1978,78.76,79.51,78.71,79.41,334,3835
11/13/1978,79.31,80.11,79.31,80.035,552,3846
11/14/1978,79.96,80.56,79.41,80.385,691,3783
11/15/1978,81.885,81.885,81.635,81.885,508,3972
11/16/1978,81.86,82.66,81.76,82.36,822,4060
11/17/1978,82.16,82.66,82.06,82.66,690,4206
11/20/1978,82.66,82.96,82.26,82.91,787,4367
11/21/1978,82.81,83.96,82.81,83.935,930,4730
11/22/1978,83.86,84.36,83.86,84.06,913,4869
11/27/1978,84.36,84.435,83.51,84.085,824,4770
11/28/1978,84.01,84.36,82.585,83.56,1001,4814
11/29/1978,83.26,84.11,83.06,84.085,630,4981
11/30/1978,83.86,83.86,83.11,83.785,605,4999
12/01/1978,83.36,84.71,83.36,84.685,808,5199
12/04/1978,84.86,85.16,84.46,84.485,783,5253
12/05/1978,84.11,84.435,83.36,83.935,604,5340
12/06/1978,83.61,84.46,83.26,83.91,688,5454
12/07/1978,83.76,84.86,83.66,84.81,409,5402
12/08/1978,85.035,85.36,84.51,85.11,662,5627
12/11/1978,84.86,85.01,84.16,84.785,861,5752
12/12/1978,84.66,85.06,84.56,84.91,442,5728
12/13/1978,85.06,85.56,84.96,85.435,541,5766
12/14/1978,85.51,85.81,85.46,85.61,541,5857
12/15/1978,85.46,85.76,85.06,85.66,330,5898
12/18/1978,85.76,86.26,85.76,86.21,419,5788
12/19/1978,85.86,85.96,84.71,84.785,858,5604
12/20/1978,84.36,84.76,83.86,84.71,676,5579
12/21/1978,84.61,84.61,84.01,84.06,591,5471
12/22/1978,82.86,82.86,82.56,82.56,977,5297
12/26/1978,82.61,83.26,81.61,81.91,1277,5497
12/27/1978,82.06,83.11,82.06,83.01,430,5487
12/28/1978,96.64,97.315,96.64,97.215,645,5490
12/29/1978,97.49,98.715,97.49,98.715,680,5478
01/02/1979,98.59,98.59,97.94,98.54,612,5490
01/03/1979,98.84,99.94,98.84,99.89,942,5319
01/04/1979,99.79,99.79,98.79,99.365,699,5249
01/05/1979,99.29,100.765,99.29,100.59,1009,5264
01/08/1979,101.09,101.14,99.64,99.965,640,5180
01/09/1979,100.34,100.64,99.94,100.59,1856,4823
01/10/1979,100.34,100.34,99.09,99.64,1051,4749
01/11/1979,100.14,100.24,98.69,98.74,1381,4945
01/12/1979,98.74,99.64,98.69,99.44,834,4698
01/15/1979,100.09,100.29,99.54,99.715,382,4692
01/16/1979,99.34,100.29,99.14,100.265,559,4720
01/17/1979,100.515,100.84,100.24,100.29,763,4736
01/18/1979,100.49,100.49,99.89,100.165,564,4690
01/19/1979,100.19,100.59,99.94,100.565,563,4620
01/22/1979,100.74,101.715,100.74,101.09,755,4607
01/23/1979,100.94,101.14,100.64,101.015,525,4576
01/24/1979,101.465,101.99,101.34,101.965,509,4632
01/25/1979,101.49,102.09,101.39,101.79,439,4537
01/26/1979,101.74,102.34,101.64,102.315,347,4512
01/29/1979,102.74,103.315,102.69,103.24,660,4309
01/30/1979,103.24,103.24,102.64,102.865,749,4150
01/31/1979,103.34,103.64,102.94,103.015,801,4120
02/01/1979,102.69,102.765,101.515,101.665,1036,4194
02/02/1979,101.79,102.64,101.69,102.415,537,4206
02/05/1979,101.84,101.84,100.915,100.915,702,3994
02/06/1979,100.84,102.14,100.84,102.065,493,3738
02/07/1979,102.19,102.39,101.44,102.215,603,3585
02/08/1979,102.54,103.04,102.39,102.99,712,3443
02/09/1979,103.14,103.34,102.24,102.265,540,3255
02/12/1979,102.59,102.59,101.59,101.765,574,3118
02/13/1979,101.69,102.49,101.64,102.365,338,3014
02/14/1979,103.24,103.34,102.64,102.99,439,2938
02/15/1979,102.99,103.44,102.74,103.415,378,2847
02/16/1979,103.44,103.64,103.19,103.615,285,2824
02/20/1979,103.84,104.49,103.815,104.34,402,2750
02/21/1979,104.74,105.64,104.64,105.54,480,2697
02/22/1979,105.54,105.89,105.34,105.39,408,2633
02/23/1979,105.34,106.89,105.14,106.89,645,2666
02/26/1979,107.19,108.34,106.69,108.24,1087,2518
02/27/1979,108.14,109.34,107.89,109.19,914,2375
02/28/1979,109.29,110.94,109.29,110.94,750,5018
03/01/1979,111.34,112.44,111.19,112.44,696,5087
03/02/1979,113.59,113.94,110.94,113.09,1554,5347
03/05/1979,113.44,113.74,112.99,113.24,1737,5169
03/06/1979,112.84,112.84,111.74,111.74,1041,5274
03/07/1979,110.39,113.24,110.29,113.24,1440,5453
03/08/1979,113.84,114.74,113.54,114.74,1046,5327
03/09/1979,114.69,115.24,113.59,114.79,1099,5498
03/12/1979,114.24,114.64,113.29,113.94,1866,5653
03/13/1979,113.64,114.49,113.34,113.84,1695,5811
03/14/1979,114.44,115.14,113.94,114.915,1317,5670
03/15/1979,114.94,115.24,113.84,113.89,849,5640
03/16/1979,113.34,113.34,112.49,112.99,978,5551
03/19/1979,113.24,114.49,113.24,114.34,707,5484
03/20/1979,114.94,115.09,113.59,113.89,1349,5279
03/21/1979,113.89,114.19,112.94,113.79,886,5094
03/22/1979,112.29,114.09,112.29,114.09,938,5195
03/23/1979,114.09,115.59,114.09,115.59,1109,4921
03/26/1979,115.74,115.74,114.09,114.09,785,4763
03/27/1979,112.84,112.84,112.59,112.59,191,4667
03/28/1979,110.67,112.97,110.67,111.695,2160,7217
03/29/1979,111.97,111.995,110.22,110.27,1934,7118
03/30/1979,110.57,111.77,109.52,111.595,2148,7427
04/02/1979,111.27,111.92,110.67,110.87,2004,7431
04/03/1979,110.92,111.02,109.42,109.52,1905,7359
04/04/1979,109.72,111.02,109.72,111.02,1859,6876
04/05/1979,111.82,112.37,111.57,111.695,2209,6582
04/06/1979,111.67,112.92,111.67,112.395,1930,6766
04/09/1979,112.92,113.895,112.82,113.895,2115,6613
04/10/1979,114.22,114.22,112.92,113.945,1920,6505
04/11/1979,113.82,114.82,113.27,114.77,2254,6777
04/12/1979,115.42,116.22,115.37,115.87,2051,6605
04/16/1979,116.32,117.27,116.32,117.12,1910,6020
04/17/1979,116.72,117.22,116.32,116.87,1773,6060
04/18/1979,117.52,117.92,115.37,115.47,2811,5832
04/19/1979,115.47,116.27,115.47,116.12,1622,5723
04/20/1979,115.42,116.57,114.72,116.445,2250,6008
04/23/1979,115.87,116.42,115.42,115.87,1410,6225
04/24/1979,115.62,115.92,114.37,114.37,1512,6155
04/25/1979,113.17,114.57,113.17,114.22,2840,5643
04/26/1979,114.52,115.67,114.32,115.645,1826,5307
04/27/1979,116.07,116.395,114.145,114.37,1762,5108
04/30/1979,114.59,114.74,113.29,114.415,2000,6273
05/01/1979,114.69,115.24,114.09,114.565,1470,6391
05/02/1979,114.64,114.69,113.065,113.065,2110,6757
05/03/1979,112.74,113.265,111.615,112.34,2637,6898
05/04/1979,112.34,112.34,110.84,110.84,2044,6974
05/07/1979,110.14,111.19,109.89,110.14,2655,7211
05/08/1979,110.69,111.39,110.69,111.34,2422,7325
05/09/1979,111.19,111.59,109.84,109.84,1819,7369
05/10/1979,109.04,110.79,108.89,110.69,2179,7556
05/11/1979,110.64,110.64,109.19,109.615,1664,7463
05/14/1979,109.39,109.94,108.14,108.44,2205,7414
05/15/1979,107.44,107.615,106.94,107.415,2948,7543
05/16/1979,107.34,107.69,105.915,106.565,2351,7532
05/17/1979,106.64,107.04,105.49,105.865,1923,7822
05/18/1979,106.14,106.49,105.59,106.215,1685,7739
05/21/1979,106.89,107.715,106.615,107.715,1468,7674
05/22/1979,108.09,108.54,107.29,108.515,2627,7782
05/23/1979,107.79,108.49,107.59,108.415,1454,7849
05/24/1979,108.29,108.465,107.69,107.715,985,7793
05/25/1979,107.79,107.84,106.315,107.34,1961,7878
05/29/1979,106.99,107.19,105.84,106.29,2315,8165
05/30/1979,105.64,105.64,104.79,104.79,2188,7756
05/31/1979,105.39,106.29,105.19,106.04,2197,7078
06/01/1979,105.29,105.39,104.54,104.54,1683,6897
06/04/1979,103.09,103.54,103.04,103.04,6113,6748
06/05/1979,102.04,102.99,101.59,102.59,2176,6511
06/06/1979,103.39,103.59,101.84,101.915,1605,6483
06/07/1979,101.64,102.89,101.59,102.69,1078,6481
06/08/1979,102.94,103.79,102.94,103.415,1458,6236
06/11/1979,104.09,104.34,103.14,103.515,1739,6298
06/12/1979,103.49,103.59,102.19,102.515,1615,6195
06/13/1979,102.34,102.59,101.015,101.015,1476,6308
06/14/1979,100.39,101.04,99.59,100.265,1963,6366
06/15/1979,100.29,100.39,99.49,100.165,1357,6184
06/18/1979,100.465,100.64,99.99,100.565,908,6072
06/19/1979,100.14,100.14,99.065,99.065,815,6070
06/20/1979,97.89,98.29,97.565,97.565,1044,6049
06/21/1979,97.64,98.19,96.29,97.515,1220,6058
06/22/1979,97.89,98.99,96.64,98.515,2280,6321
06/25/1979,98.89,98.89,97.565,97.665,1732,6395
06/26/1979,97.64,99.165,97.59,99.165,1568,6830
06/27/1979,99.89,100.665,99.89,100.665,2759,7228
06/28/1979,100.84,101.39,99.665,99.79,2862,7073
06/29/1979,100.49,101.29,99.94,101.29,1534,6882
07/02/1979,100.79,101.09,100.19,100.515,865,6606
07/03/1979,100.79,102.015,100.79,101.94,1623,6510
07/05/1979,102.99,103.44,102.84,103.44,665,6334
07/06/1979,103.39,104.94,102.64,103.74,1747,6283
07/09/1979,103.24,104.39,102.89,103.665,1161,6163
07/10/1979,102.94,104.39,102.69,104.34,1322,6179
07/11/1979,104.14,104.59,103.69,103.965,1092,6347
07/12/1979,104.69,105.465,104.69,105.465,1155,6072
07/13/1979,105.49,105.59,103.965,104.165,1851,5937
07/16/1979,104.115,105.665,103.79,105.665,1634,6044
07/17/1979,105.59,106.54,104.165,104.165,2452,5700
07/18/1979,103.29,103.64,102.665,102.84,1953,5644
07/19/1979,103.34,103.39,101.365,102.04,1919,5003
07/20/1979,102.09,102.14,100.54,100.59,1164,4557
07/23/1979,100.19,100.84,99.59,99.865,1069,3995
07/24/1979,99.64,100.74,99.59,100.215,1011,3884
07/25/1979,100.615,101.39,99.39,100.34,2045,4325
07/26/1979,101.09,101.09,98.84,98.84,1822,3469
07/27/1979,97.89,98.54,97.34,97.34,1352,3178
07/30/1979,96.86,97.01,95.485,96.51,1225,3266
07/31/1979,97.06,98.01,96.96,98.01,1463,3346
08/01/1979,98.26,98.26,96.61,96.935,1170,3360
08/02/1979,96.16,96.91,95.61,96.435,1503,3498
08/03/1979,97.31,97.935,97.135,97.935,774,3456
08/06/1979,98.535,99.435,96.435,97.66,1117,3278
08/07/1979,97.06,98.16,96.26,97.835,787,3358
08/08/1979,99.06,99.335,97.66,99.335,931,3218
08/09/1979,99.76,100.835,99.71,100.835,620,3207
08/10/1979,101.46,102.26,100.86,102.035,843,3078
08/13/1979,102.61,103.535,102.56,103.535,630,3005
08/14/1979,104.535,105.035,103.76,104.61,623,2921
08/15/1979,104.96,105.56,103.81,105.01,1632,3119
08/16/1979,104.51,106.51,104.41,106.485,1078,3364
08/17/1979,106.485,107.56,106.385,107.06,626,3459
08/20/1979,107.06,107.46,105.56,105.56,599,3467
08/21/1979,105.76,106.16,104.56,106.085,701,3544
08/22/1979,106.31,107.41,105.61,105.635,685,3519
08/23/1979,105.26,106.46,105.16,106.01,707,3557
08/24/1979,105.81,107.16,105.71,107.11,754,3630
08/27/1979,106.56,107.06,105.61,105.61,659,3644
08/28/1979,102.31,102.46,101.535,102.385,1937,4852
08/29/1979,103.26,103.885,103.26,103.885,1074,4782
08/30/1979,107.4,107.475,107.05,107.475,1592,4977
08/31/1979,107.05,108.65,106.7,108.6,2207,4690
09/04/1979,109.1,109.8,108.15,108.9,2077,4671
09/05/1979,108.95,109.35,108.35,108.45,1188,4632
09/06/1979,108.55,109.95,108.4,109.95,2227,4638
09/07/1979,109.85,111.2,109.25,110.725,1408,4666
09/10/1979,110.25,111.25,110.05,110.3,1187,4380
09/11/1979,110.25,111.6,109.9,111.35,1559,4272
09/12/1979,111.65,112.25,109.85,110.3,1353,4295
09/13/1979,110.95,111.5,110.75,111.45,1046,4135
09/14/1979,111.5,111.55,110.8,111.05,749,4092
09/17/1979,110.15,110.15,109.55,109.55,727,4127
09/18/1979,109.85,110.85,109.45,109.75,1386,4084
09/19/1979,110.15,110.725,108.95,109.775,1080,3896
09/20/1979,108.8,109.3,108.55,108.775,900,3899
09/21/1979,107.275,107.9,107.275,107.375,872,3845
09/24/1979,106.8,108,106.05,106.1,1017,3511
09/25/1979,105.85,106.6,105.75,106.35,839,3224
09/26/1979,106.2,107.75,106.2,107.05,853,3041
09/27/1979,107.15,108.1,106.55,106.775,1006,2925
09/28/1979,106.825,108.05,106.825,108.05,830,3582
10/01/1979,109.1,109.55,108.7,109.55,627,3624
10/02/1979,111.05,111.05,108.3,108.5,2137,3578
10/03/1979,107.75,109.15,107.45,108.85,1499,3632
10/04/1979,108.25,108.5,107.35,107.35,934,3644
10/05/1979,106.375,106.375,105.85,105.85,1097,3681
10/08/1979,104.9,107.2,104.9,106.7,1505,3937
10/09/1979,107.25,107.8,105.2,105.2,1942,3932
10/10/1979,104.4,106.7,104.25,106.7,1424,4010
10/11/1979,107.25,107.3,105.5,105.625,1292,3906
10/12/1979,105.15,105.15,104.125,104.125,1434,3824
10/15/1979,103.8,103.95,102.625,103.2,1489,3721
10/16/1979,103.2,104.7,103.2,104.7,1247,3668
10/17/1979,105,105.2,103.95,104.3,1078,3653
10/18/1979,104.65,105.8,104.65,105.8,1130,3481
10/19/1979,105,106.75,104.8,106.625,1387,3510
10/22/1979,106.7,107.25,106.25,107.15,875,3336
10/23/1979,106.725,106.75,105.85,106,700,3212
10/24/1979,105.45,105.45,104.5,104.5,488,3219
10/25/1979,104.5,105.725,104.35,105.725,774,3147
10/26/1979,105.75,106.25,104.225,104.35,918,2780
10/29/1979,104.4,106.25,104.35,106.15,1014,3841
10/30/1979,106.5,107,105.2,106.975,960,4016
10/31/1979,106.75,108.4,106.25,108.1,1659,3932
11/01/1979,107.65,108.85,107.6,108.625,1231,4132
11/02/1979,108.9,109.35,108.35,109.275,939,3919
11/05/1979,109.2,110.775,109.15,109.825,2108,3820
11/06/1979,109.95,110.35,109.2,110.225,804,3928
11/07/1979,110.35,111.35,110.35,111.25,1035,3965
11/08/1979,111.75,111.85,110.25,110.3,839,4207
11/09/1979,110.15,111.25,110.1,111.225,1023,4188
11/12/1979,111.6,111.8,111.05,111.475,671,4163
11/13/1979,111.25,111.55,110.5,110.8,1310,4070
11/14/1979,111.25,111.35,110.8,111.175,870,4084
11/15/1979,112.05,112.175,110.95,111.75,1091,4220
11/16/1979,111.25,111.95,110.85,111.25,947,4221
11/19/1979,110.95,110.95,109.75,109.75,959,4177
11/20/1979,110.25,111.25,110.25,111.25,1251,4204
11/21/1979,112.35,112.45,111.55,112.225,1022,4196
11/23/1979,112.15,112.15,111.35,111.625,425,4190
11/26/1979,111.3,111.3,110.125,110.175,862,4255
11/27/1979,110.1,110.4,109.35,109.45,1074,4315
11/28/1979,109.5,110,108.1,108.225,1623,4284
11/29/1979,107.85,109.55,107.75,109.35,1314,4393
11/30/1979,109.45,110.15,109.05,109.8,1113,4534
12/03/1979,110.45,110.8,109.7,109.725,984,4824
12/04/1979,109.55,109.6,108.35,108.45,1090,4669
12/05/1979,108.35,109.85,108.1,109.6,1547,4587
12/06/1979,110.15,110.35,108.1,108.1,1630,4429
12/07/1979,108.35,108.6,107.15,107.4,1569,4442
12/10/1979,107.7,108.2,107.5,108.05,755,4454
12/11/1979,107.75,109.55,107.65,109.075,1138,4614
12/12/1979,109.35,110.05,108.85,109.975,1178,4491
12/13/1979,109.9,110.05,108.85,108.925,932,4685
12/14/1979,108.6,109.55,108.35,108.5,1029,4867
12/17/1979,108.55,110,108.55,109.95,1296,4992
12/18/1979,109.6,109.75,108.85,108.925,1030,4943
12/19/1979,108.85,109.35,108.25,108.725,1133,4923
12/20/1979,108.9,109.4,108.5,108.625,659,4849
12/21/1979,108.7,109.2,108.6,108.9,288,4882
12/26/1979,109.75,109.85,109.1,109.1,588,4938
12/27/1979,109.35,109.35,107.95,107.95,1068,5078
12/28/1979,106.1,106.8,105.9,106.7,1223,5321
12/31/1979,106.5,106.8,106,106.05,747,5270
01/02/1980,105.9,107.55,105.5,107.35,1770,5153
01/03/1980,107.6,107.875,106.6,106.875,1165,5034
01/04/1980,107.1,107.5,106.5,106.7,960,5012
01/07/1980,105.2,105.4,105.2,105.2,682,4936
01/08/1980,104.9,106.4,104.6,105.925,2984,5074
01/09/1980,105.925,106.35,105.3,105.8,1461,4940
01/10/1980,106,106.75,105.95,106.575,1194,4882
01/11/1980,106.7,107,105.65,105.775,1014,4764
01/14/1980,105.4,105.5,104.4,104.775,1511,4634
01/15/1980,105.2,105.4,104.175,104.8,1205,4571
01/16/1980,104.7,105.45,104.35,105.1,722,4611
01/17/1980,105.2,105.3,103.6,103.7,1506,4375
01/18/1980,103.8,104,102.75,102.825,1363,4297
01/21/1980,101.325,101.95,101.325,101.325,1019,4278
01/22/1980,101.2,102,99.825,101.4,2207,4391
01/23/1980,101.5,101.7,100.35,100.8,1828,4158
01/24/1980,100.85,102.3,100.85,101.95,1763,4433
01/25/1980,103.25,103.35,102.45,103.3,1063,4235
01/28/1980,103.7,103.8,102.675,103.2,836,4219
01/29/1980,102.9,103.05,102.6,102.975,700,4187
01/30/1980,103.25,104.3,102.7,104.125,1294,4289
01/31/1980,105.625,105.625,104.45,104.95,1836,4073
02/01/1980,104.4,105.1,104.1,105,759,4062
02/04/1980,105,106.45,104.7,106.425,771,3884
02/05/1980,106.6,106.75,105.8,106.15,669,3525
02/06/1980,106.65,107.65,106.65,107.65,1084,3272
02/07/1980,107.35,108.4,107.15,107.5,996,3156
02/08/1980,107.7,108.65,107.7,108.525,887,2929
02/11/1980,108.6,109.2,108.1,108.55,609,2812
02/12/1980,108.1,108.1,107.45,107.625,460,2617
02/13/1980,108.1,108.65,107.95,108.525,426,2532
02/14/1980,108.6,108.6,107.025,107.15,548,2414
02/15/1980,107.375,107.45,106,106.05,326,2369
02/19/1980,105.85,107.1,105.675,107.05,483,2303
02/20/1980,106.65,107.3,106.4,106.675,382,2317
02/21/1980,106.85,106.95,106.2,106.75,267,2261
02/22/1980,106.5,106.5,105.25,105.25,333,2240
02/25/1980,105,105,104.1,104.15,363,2129
02/26/1980,104.35,104.7,103.5,103.55,421,1941
02/27/1980,103.6,103.65,103.1,103.125,589,1744
02/28/1980,102.85,103.9,102.85,103.85,1090,3821
02/29/1980,103.725,103.725,102.55,103.1,825,3812
03/03/1980,103.3,104.35,103.25,104.3,969,3766
03/04/1980,104.1,104.8,103.5,104.05,1520,3869
03/05/1980,103.95,104.075,103,103.35,963,3899
03/06/1980,103.15,103.3,102.35,102.475,1149,4033
03/07/1980,101.85,101.95,100.975,100.975,2193,4316
03/10/1980,101,101.45,99.65,99.8,2002,4445
03/11/1980,99.85,100.65,99.6,99.75,1480,4146
03/12/1980,100.25,100.4,99.475,99.825,946,3869
03/13/1980,100.35,100.8,100.1,100.3,707,3800
03/14/1980,99.9,99.95,98.825,99.25,1310,3635
03/17/1980,98.95,99,97.75,97.775,1546,3420
03/18/1980,97.8,98.1,97,97.575,1372,3387
03/19/1980,97.25,98.25,97.2,97.875,910,3245
03/20/1980,97.75,97.9,97.5,97.6,523,3288
03/21/1980,96.1,96.4,96.1,96.1,470,3213
03/24/1980,95.5,95.6,94.6,94.6,407,2987
03/25/1980,94.6,95,93.1,93.825,1138,2772
03/26/1980,93.5,94.6,93.35,93.725,926,2532
03/27/1980,93.75,93.75,92.225,92.225,503,2335
03/28/1980,92.765,93.69,92.765,92.765,1441,6369
03/31/1980,92.09,92.34,91.265,91.265,2935,6059
04/01/1980,89.89,89.89,89.765,89.765,725,6015
04/02/1980,88.265,88.265,88.265,88.265,121,6027
04/03/1980,86.765,89.765,86.765,89.665,4884,6046
04/07/1980,91.165,91.165,91.165,91.165,554,5867
04/08/1980,92.665,92.665,89.665,89.665,4640,5752
04/09/1980,88.665,89.29,88.165,89.09,2758,5314
04/10/1980,90.59,90.59,89.89,90.59,1835,5123
04/11/1980,90.49,92.09,90.39,92.09,2026,4983
04/14/1980,91.94,93.09,90.64,93.04,2979,4823
04/15/1980,92.69,93.14,92.24,92.64,1459,4603
04/16/1980,94.04,94.14,93.39,94.14,1388,4442
04/17/1980,93.99,94.09,92.64,92.64,1954,4543
04/18/1980,92.79,92.99,91.34,92.165,1827,4271
04/21/1980,92.79,93.665,91.59,93.665,1193,4125
04/22/1980,93.44,93.99,92.165,92.965,1431,3873
04/23/1980,92.64,93.54,92.19,93.215,1684,3498
04/24/1980,93.79,93.79,91.715,91.715,1423,3149
04/25/1980,92.09,92.24,90.215,90.64,1756,2779
04/28/1980,89.71,89.96,89.26,89.635,2910,4988
04/29/1980,89.56,90.46,88.81,88.96,2798,5157
04/30/1980,88.16,88.86,87.635,87.785,3816,5701
05/01/1980,88.01,88.31,87.31,87.56,3494,5839
05/02/1980,87.71,88.51,86.76,88.41,4079,6330
05/05/1980,88.21,89.86,88.11,89.81,4089,6466
05/06/1980,89.96,90.26,88.71,88.785,2581,6603
05/07/1980,88.81,90.285,88.81,90.285,2925,6847
05/08/1980,91.11,91.785,90.71,91.785,2909,6630
05/09/1980,91.76,93.11,91.51,93.06,3152,6728
05/12/1980,93.01,94.41,92.635,94.36,3599,6697
05/13/1980,93.61,93.91,93.01,93.135,3067,6645
05/14/1980,93.51,93.86,92.81,93.06,2519,6692
05/15/1980,91.56,91.76,91.56,91.56,970,6491
05/16/1980,91.81,91.96,90.71,91.56,2677,6538
05/19/1980,91.86,92.66,91.86,92.26,1900,6494
05/20/1980,90.86,91.21,90.76,90.76,2640,6543
05/21/1980,91.21,91.56,90.31,90.385,2825,6764
05/22/1980,90.91,91.81,90.91,91.385,2237,6689
05/23/1980,91.21,91.41,91.01,91.335,921,6616
05/27/1980,91.56,92.835,91.51,92.76,1705,6670
05/28/1980,93.31,93.61,92.46,93.06,2000,6761
05/29/1980,92.71,92.71,91.56,91.735,1796,6743
05/30/1980,92.11,92.56,91.36,92.51,1228,6781
06/02/1980,92.36,92.36,91.01,91.01,1406,6653
06/03/1980,89.86,90.81,89.51,90.685,2757,6251
06/04/1980,90.96,91.36,89.71,90.91,2490,6409
06/05/1980,91.01,91.26,90.61,90.71,932,6258
06/06/1980,90.91,91.91,90.81,91.81,1519,6224
06/09/1980,91.96,93.285,91.96,93.06,2273,6094
06/10/1980,93.21,93.71,92.46,92.985,2263,6026
06/11/1980,93.51,94.36,93.31,94.285,2787,6115
06/12/1980,93.91,94.21,93.485,93.81,1382,6034
06/13/1980,94.21,95.21,94.21,94.585,2198,5972
06/16/1980,94.21,95.01,93.56,94.16,1862,5894
06/17/1980,93.71,95.66,93.66,95.66,2097,6049
06/18/1980,95.61,96.21,94.91,95.91,2091,5885
06/19/1980,95.71,95.71,94.41,94.51,1607,5607
06/20/1980,94.81,95.36,94.16,95.235,1230,5560
06/23/1980,96.735,96.735,96.735,96.735,191,5561
06/24/1980,97.91,98.01,97.16,97.61,1946,5685
06/25/1980,97.51,97.81,96.81,97.735,1267,5669
06/26/1980,97.735,97.735,96.41,96.635,1457,5622
06/27/1980,96.86,97.335,95.51,96.085,1984,5537
06/30/1980,95.36,95.81,95.085,95.485,1544,5531
07/01/1980,95.235,96.11,94.91,95.96,2537,5904
07/02/1980,96.61,97.46,96.61,97.46,1564,5997
07/03/1980,97.76,97.86,96.36,96.535,1621,5943
07/07/1980,97.11,97.21,95.035,95.31,3140,6160
07/08/1980,95.16,95.16,94.16,94.61,3176,6319
07/09/1980,94.41,95.81,94.235,95.585,3828,6322
07/10/1980,95.86,95.91,94.96,95.035,2513,6557
07/11/1980,95.46,95.51,94.76,94.935,1767,6299
07/14/1980,94.31,95.61,93.435,93.435,3733,6105
07/15/1980,92.41,93.01,91.935,92.285,2914,6055
07/16/1980,92.51,92.76,91.96,92.135,2333,5967
07/17/1980,92.51,92.76,92.11,92.585,2296,5824
07/18/1980,92.66,94.085,92.66,93.96,2216,5813
07/21/1980,93.51,95.46,93.51,95.36,2302,5752
07/22/1980,95.36,96.31,94.81,96.235,1833,5543
07/23/1980,96.76,97.735,96.51,97.735,2242,4995
07/24/1980,97.61,97.71,96.81,97.56,2003,5031
07/25/1980,97.96,99.06,97.96,99.06,999,5214
07/28/1980,100.21,101.135,99.66,100.46,1100,2143
07/29/1980,98.96,99.81,98.96,99.76,2939,2917
07/30/1980,100.51,100.61,98.31,98.56,1461,3101
07/31/1980,98.36,98.91,97.76,98.435,1235,3273
08/01/1980,98.11,98.51,97.26,97.51,681,3257
08/04/1980,97.76,98.785,97.76,98.71,1061,3102
08/05/1980,98.66,99.21,97.71,97.96,886,3002
08/06/1980,97.76,97.96,97.16,97.385,845,2942
08/07/1980,97.31,97.91,97.16,97.36,816,2788
08/08/1980,97.96,98.81,97.96,98.76,1170,2655
08/11/1980,99.51,99.61,98.21,98.435,932,2482
08/12/1980,98.41,98.46,96.935,97.085,1035,2430
08/13/1980,97.41,97.71,97.11,97.66,400,2409
08/14/1980,97.01,98.96,96.735,97.91,921,2255
08/15/1980,98.31,98.66,97.76,98.06,647,2204
08/18/1980,98.41,98.61,96.56,96.585,673,2079
08/19/1980,96.76,97.16,95.935,96.885,596,2005
08/20/1980,96.91,97.11,96.56,96.635,680,1696
08/21/1980,96.86,97.36,96.51,96.785,719,1615
08/22/1980,96.36,96.71,96.26,96.585,359,1544
08/25/1980,96.36,96.46,95.66,96.01,434,1382
08/26/1980,96.385,96.81,96.06,96.71,385,1324
08/27/1980,96.86,96.86,96.26,96.435,175,1352
08/28/1980,96.3,96.95,96.15,96.725,909,4518
08/29/1980,96.7,97.375,96.55,97.275,891,4460
09/02/1980,97.7,98.775,97.5,98.75,2017,4428
09/03/1980,99.35,99.4,97.95,98.925,1881,4658
09/04/1980,99,99.2,98.175,99.125,1381,4627
09/05/1980,99,99,98.2,98.225,769,4562
09/08/1980,98.2,99.1,97.8,98.25,1460,4484
09/09/1980,97.8,97.85,96.9,96.95,1469,4395
09/10/1980,96.95,97.4,96.75,96.775,872,4256
09/11/1980,96.5,96.85,96,96.675,1225,3947
09/12/1980,96.375,97.075,96.25,96.75,819,3772
09/15/1980,96.15,98.25,96.15,98.25,1744,3938
09/16/1980,98.1,99.25,97.8,99.25,1696,3710
09/17/1980,99.25,99.25,98.3,98.55,1263,3652
09/18/1980,98.65,98.95,97.95,98.15,866,3582
09/19/1980,98.05,98.35,97.8,98.1,662,3447
09/22/1980,98,98.05,96.9,97.05,760,3349
09/23/1980,95.75,96.75,95.75,95.85,1535,3172
09/24/1980,96,97.1,95.925,97.05,1389,2910
09/25/1980,96.95,97.425,96.85,97.3,687,2858
09/26/1980,97.1,97.35,96.35,96.375,613,2658
09/29/1980,96.28,96.48,95.88,96.005,1065,2980
09/30/1980,96.53,97.18,96.43,96.905,942,2936
10/01/1980,97.03,97.38,96.705,96.905,847,3103
10/02/1980,96.73,96.73,95.68,95.805,1336,3328
10/03/1980,95.73,96.73,95.73,96.655,819,3171
10/06/1980,96.93,98.155,96.93,98.155,1524,3511
10/07/1980,98.53,98.68,97.805,98.105,1243,3404
10/08/1980,98.28,99.605,97.705,99.605,2184,3563
10/09/1980,99.23,100.23,99.18,100.08,1879,3645
10/10/1980,99.93,100.03,99.305,99.555,972,3550
10/13/1980,99.78,100.28,99.28,99.43,1195,3593
10/14/1980,99.23,99.43,98.505,98.58,980,3613
10/15/1980,98.68,98.78,98.23,98.63,1018,3556
10/16/1980,98.68,99.28,98.08,98.955,966,3612
10/17/1980,98.73,99.38,98.405,99.305,750,3562
10/20/1980,99.03,99.73,98.43,98.93,927,3470
10/21/1980,99.63,99.68,98.18,98.305,1177,3372
10/22/1980,98.43,98.93,97.68,98.055,1232,3128
10/23/1980,97.93,98.055,96.83,97.155,1469,2914
10/24/1980,97.13,97.78,97.08,97.555,717,2796
10/27/1980,97.28,97.28,96.38,96.655,658,2543
10/28/1980,96.475,96.75,96,96.2,633,2884
10/29/1980,95.75,96.4,95.675,95.775,814,3051
10/30/1980,95.775,96.225,95,95.15,1146,3362
10/31/1980,95.3,95.65,94.6,94.7,1286,3530
11/03/1980,94.85,95.2,93.5,95.125,1901,3395
11/05/1980,95.125,95.125,93.65,93.95,1322,3444
11/06/1980,93.7,95,93.55,94.625,1082,3465
11/07/1980,93.85,94.75,93.65,94.425,1094,3588
11/10/1980,94.05,94.05,93,93.025,1586,3679
11/11/1980,93.25,94,93.25,93.575,689,3551
11/12/1980,93.6,94.55,93.6,94.1,978,3671
11/13/1980,93.75,93.85,93.3,93.525,1130,3822
11/14/1980,94.4,94.75,94,94.2,1388,3991
11/17/1980,93.7,94.1,93.35,93.95,862,3850
11/18/1980,93.8,94.125,93.5,94.025,1090,3942
11/19/1980,94.25,95.15,93.775,95.025,1587,4041
11/20/1980,95.1,96.35,95.05,96.275,1905,4091
11/21/1980,95.8,96.05,95.3,95.325,1105,4127
11/24/1980,95.7,95.85,94.75,94.95,946,4066
11/25/1980,95,95.3,94.55,95.125,667,4069
11/26/1980,95,95.05,94.3,94.4,775,4036
11/28/1980,94.3,95,93.85,94.925,706,3997
12/01/1980,94.75,95.6,94,94.125,1215,3904
12/02/1980,94.075,94.5,93.1,94.25,1458,3757
12/03/1980,93.95,94.75,93.6,94.225,1112,3797
12/04/1980,94.2,94.7,93.725,94.175,819,3807
12/05/1980,94,94.1,92.675,92.7,2105,4005
12/08/1980,93,93.425,91.9,92,1153,4074
12/09/1980,91.2,91.375,90.5,90.525,1691,3991
12/10/1980,90.2,91.45,89.9,90.975,1527,3857
12/11/1980,90.75,90.75,89.475,89.475,1084,3925
12/12/1980,87.975,90.2,87.975,89.125,1593,3617
12/15/1980,89.65,90.625,89.55,90.4,850,3673
12/16/1980,89.9,91.15,89.35,90.725,1748,3702
12/17/1980,90.85,91.55,90.55,91.05,1201,3792
12/18/1980,90.95,91.4,90.65,90.875,434,3812
12/19/1980,91.25,91.9,91.25,91.85,650,3722
12/22/1980,92.75,92.75,92.15,92.225,554,3676
12/23/1980,92.05,92.5,91.75,92.225,628,3730
12/24/1980,90.725,90.725,90.725,90.725,297,3759
12/29/1980,90.25,91.425,90.05,91.375,703,3765
12/30/1980,91,91.3,89.875,89.875,752,3758
12/31/1980,90.25,91.375,90.05,91.375,595,3708
01/02/1981,91.45,92,90.75,91.075,737,3799
01/05/1981,91.45,92.575,91.3,92.05,877,3751
01/06/1981,92.05,92.5,91.35,92.275,867,3847
01/07/1981,92.1,92.1,90.775,91.35,1144,3839
01/08/1981,90.9,91.2,90.075,90.1,1174,3780
01/09/1981,90.1,90.55,89.1,89.35,1556,3926
01/12/1981,89.35,90.3,89.3,90.025,985,3888
01/13/1981,90.2,90.95,90.2,90.8,1086,3802
01/14/1981,90.75,91,89.85,90.05,897,3776
01/15/1981,89.9,90.5,89.5,90.325,917,3711
01/16/1981,90.35,90.7,90.35,90.525,589,3624
01/19/1981,90.4,90.75,90.05,90.425,705,3611
01/20/1981,89.95,90.9,89.65,90.825,927,3632
01/21/1981,90.9,90.95,90,90.025,975,3534
01/22/1981,89.85,90.35,88.525,88.925,1272,3610
01/23/1981,88.7,88.8,87.825,87.9,1028,3625
01/26/1981,87.45,88.3,86.925,88.025,1173,3522
01/27/1981,88.75,88.925,87.45,87.725,902,3550
01/28/1981,87.35,88.7,87.3,88.4,1059,3634
01/29/1981,88.05,88.125,87.6,87.9,527,3586
01/30/1981,88.3,89.025,88.2,88.3,773,3512
02/02/1981,87.85,87.9,86.8,86.8,872,3588
02/03/1981,85.8,86.6,85.6,85.925,1034,3454
02/04/1981,85.95,87,85.75,86.4,1040,3449
02/05/1981,86.7,87.2,86.7,87,448,3432
02/06/1981,87.55,88.5,87.55,88.425,812,3284
02/09/1981,88.85,89.65,88.75,89.4,1192,3127
02/10/1981,89.1,89.25,88.65,89.1,755,2857
02/11/1981,89.25,89.25,88.35,88.5,693,2760
02/12/1981,88.2,88.55,87.775,88.15,404,2679
02/13/1981,88.15,89.25,88.15,89.1,481,2582
02/17/1981,88.6,90.5,88.6,89.425,978,2169
02/18/1981,89.5,89.55,88.95,89.225,395,2036
02/19/1981,89.225,89.75,88.7,89.425,366,1980
02/20/1981,89.45,89.45,88.45,88.8,515,1856
02/23/1981,88.5,88.55,88,88.3,264,1747
02/24/1981,88.65,88.65,87.85,88.125,517,1464
02/25/1981,87.75,87.75,87.15,87.25,531,1348
02/26/1981,87.05,87.25,86.2,86.225,552,1072
02/27/1981,86.1,86.1,84.725,85.05,614,832
03/02/1981,84.83,85.08,83.955,83.955,923,4005
03/03/1981,84.08,85.43,84.08,85.38,916,3920
03/04/1981,85.63,85.68,83.93,83.93,1218,3905
03/05/1981,84.33,85.18,84.28,84.48,877,3864
03/06/1981,84.73,85.98,84.38,85.98,1225,3783
03/09/1981,86.58,86.88,86.08,86.28,689,3692
03/10/1981,86.58,86.58,85.405,86.43,1098,3614
03/11/1981,86.13,86.13,84.93,84.93,869,3515
03/12/1981,84.73,85.73,84.73,85.655,822,3371
03/13/1981,85.73,85.98,84.155,84.18,1070,3310
03/16/1981,82.68,82.78,82.68,82.68,229,3263
03/17/1981,82.58,82.78,81.38,82.13,988,3218
03/18/1981,82.28,82.33,80.63,80.63,1134,3210
03/19/1981,79.98,80.58,79.18,79.505,1501,3099
03/20/1981,79.33,79.33,78.005,78.005,1083,2798
03/23/1981,79.505,79.505,79.505,79.505,53,2770
03/24/1981,81.005,81.005,81.005,81.005,218,2744
03/25/1981,81.33,81.48,79.88,80.055,1173,2716
03/26/1981,80.055,81.505,79.53,81.505,1138,2477
03/27/1981,81.08,82.33,80.58,81.88,896,2245
03/30/1981,84.03,84.93,83.68,84.78,1407,4389
03/31/1981,84.23,85.905,83.93,85.855,1421,4246
04/01/1981,86.13,86.43,85.38,85.755,1287,4220
04/02/1981,85.33,85.78,84.83,84.855,1166,4102
04/03/1981,84.93,84.93,84.13,84.405,1479,4264
04/06/1981,84.23,85.905,84.03,85.905,1341,4060
04/07/1981,85.58,86.28,85.055,85.28,1256,4039
04/08/1981,85.48,86.205,85.28,86.055,923,4140
04/09/1981,86.28,87.055,85.83,87.005,1804,4331
04/10/1981,87.23,87.53,86.58,87.205,1235,4414
04/13/1981,86.73,86.78,86.18,86.455,1037,4369
04/14/1981,86.83,87.48,86.58,86.705,1083,4275
04/15/1981,86.73,86.755,85.555,85.93,1031,4215
04/16/1981,86.23,86.33,85.48,86.03,782,4130
04/20/1981,86.03,86.405,85.48,85.68,556,4050
04/21/1981,85.83,87.18,85.83,87.03,1633,3870
04/22/1981,86.53,86.53,85.58,85.855,1087,3526
04/23/1981,85.83,86.105,84.78,84.955,1197,3313
04/24/1981,84.88,85.53,84.73,84.855,552,3189
04/27/1981,85.355,85.83,85.13,85.755,879,2851
04/28/1981,85.66,85.66,84.66,84.685,962,3357
04/29/1981,84.26,84.26,83.185,83.51,1747,3565
04/30/1981,82.96,83.06,82.01,82.01,1393,3701
05/01/1981,81.61,82.26,81.11,82.06,2046,3756
05/04/1981,80.56,80.91,80.56,80.585,1110,3560
05/05/1981,80.61,81.51,80.16,81.435,1889,3650
05/06/1981,81.76,82.06,81.01,81.085,1485,3823
05/07/1981,81.06,81.76,80.66,81.385,1647,4117
05/08/1981,81.66,82.435,81.41,82.335,1319,4446
05/11/1981,82.76,82.96,81.06,81.11,1516,4361
05/12/1981,80.61,80.66,79.61,79.61,927,4483
05/13/1981,79.61,79.61,78.41,79.035,2082,4528
05/14/1981,79.21,80.11,79.16,80.035,1253,4483
05/15/1981,78.535,78.535,78.535,78.535,69,4482
05/18/1981,77.51,79.21,77.51,78.585,1990,4487
05/19/1981,78.71,79.01,77.61,78.86,1839,4614
05/20/1981,78.71,79.56,78.41,78.71,1376,4559
05/21/1981,78.71,79.26,78.11,78.16,1317,4734
05/22/1981,78.61,79.66,78.56,79.435,1841,4539
05/26/1981,79.91,80.935,79.76,80.935,1493,4632
05/27/1981,80.96,81.36,80.01,81.085,1272,4497
05/28/1981,81.66,82.06,80.76,81.21,1626,4522
05/29/1981,81.11,81.11,80.41,80.81,615,4505
06/01/1981,80.86,81.46,80.085,80.66,1072,4470
06/02/1981,79.96,81.135,79.71,80.885,1447,4272
06/03/1981,80.885,81.06,79.385,79.46,1408,4214
06/04/1981,79.36,79.81,78.76,79.685,1464,4068
06/05/1981,80.61,81.185,80.31,81.16,1375,4111
06/08/1981,82.66,82.66,82.06,82.41,1670,3913
06/09/1981,82.41,82.41,81.56,81.66,1248,3915
06/10/1981,81.76,82.56,81.36,81.96,1054,3964
06/11/1981,81.66,81.91,81.16,81.635,846,3907
06/12/1981,81.71,82.06,81.51,81.985,563,3881
06/15/1981,82.41,82.81,82.21,82.385,974,3966
06/16/1981,82.71,82.86,81.26,81.31,1231,3998
06/17/1981,79.81,81.16,79.81,80.985,2390,3785
06/18/1981,81.16,82.31,81.16,82.085,1204,3807
06/19/1981,81.96,81.96,81.36,81.385,688,3692
06/22/1981,81.66,81.86,81.21,81.285,538,3690
06/23/1981,81.06,81.81,80.81,81.185,964,3778
06/24/1981,81.51,81.66,80.36,80.385,984,3775
06/25/1981,80.26,81.16,80.11,80.31,1317,4044
06/26/1981,80.56,80.56,79.26,79.285,1622,3958
06/29/1981,79.26,79.71,78.385,79.485,1490,4131
06/30/1981,79.485,79.66,78.81,78.835,767,4166
07/01/1981,78.46,79.51,78.41,78.96,1044,4190
07/02/1981,79.135,79.46,77.96,77.985,1147,4274
07/06/1981,78.36,78.96,78.11,78.785,905,4210
07/07/1981,78.81,78.96,77.31,77.735,1737,4164
07/08/1981,77.51,77.51,76.235,76.285,1486,4215
07/09/1981,76.06,77.785,75.61,77.785,1271,4151
07/10/1981,78.01,79.26,77.91,78.61,1355,4201
07/13/1981,78.36,78.41,77.36,77.91,1079,4158
07/14/1981,77.66,77.86,76.86,77.085,740,4080
07/15/1981,77.11,77.86,76.66,77.51,1262,4239
07/16/1981,77.36,78.26,77.01,78.11,1168,4213
07/17/1981,78.06,78.26,77.56,77.76,622,4098
07/20/1981,77.36,77.46,76.66,77.11,1311,4029
07/21/1981,76.76,77.635,75.86,76.16,1713,3879
07/22/1981,75.96,76.11,75.26,75.335,1773,3805
07/23/1981,75.41,76.06,75.41,75.885,737,3767
07/24/1981,76.26,76.51,76.06,76.16,670,3641
07/27/1981,76.46,76.46,75.935,76.41,723,3479
07/28/1981,76.93,77.68,76.88,77.63,261,1035
07/29/1981,77.98,79.13,77.98,79.08,344,1023
07/30/1981,79.33,79.43,78.58,78.755,303,1037
07/31/1981,78.755,79.905,78.755,79.905,294,1041
08/03/1981,79.48,79.63,78.905,79.58,185,1078
08/04/1981,79.18,79.605,78.93,79.58,181,1101
08/05/1981,79.68,80.58,79.68,80.18,232,1137
08/06/1981,80.38,80.78,79.68,79.805,215,1148
08/07/1981,79.805,79.805,79.38,79.755,51,1149
08/10/1981,79.43,80.38,79.28,80.38,193,1164
08/11/1981,80.43,80.93,80.43,80.93,157,1143
08/12/1981,80.98,81.33,80.68,80.955,211,1145
08/13/1981,81.23,81.43,81.03,81.38,335,1201
08/14/1981,82.33,82.43,81.73,82.005,376,1226
08/17/1981,82.005,82.28,81.68,82.055,231,1224
08/18/1981,81.73,82.28,81.73,82.13,220,1325
08/19/1981,82.18,82.83,82.18,82.83,184,1401
08/20/1981,82.93,82.93,81.58,81.88,307,1492
08/21/1981,81.58,81.83,81.48,81.78,114,1467
08/24/1981,81.43,81.43,80.48,81.08,263,1388
08/25/1981,80.88,81.53,80.73,81.53,176,1400
08/26/1981,81.63,82.38,81.58,82.38,425,1318
08/27/1981,82.53,83.78,82.38,83.73,486,1327
08/28/1981,83.51,84.26,82.91,83.735,2550,6566
08/31/1981,83.31,83.51,82.735,83.185,1145,6688
09/01/1981,82.91,83.81,82.71,83.785,1421,6618
09/02/1981,83.61,83.685,82.81,82.96,1142,6434
09/03/1981,82.56,83.86,82.56,83.785,1757,6389
09/04/1981,83.835,84.01,82.96,83.51,1416,6365
09/08/1981,83.61,84.26,83.56,83.76,1454,6267
09/09/1981,84.01,84.51,83.56,84.41,1272,6294
09/10/1981,84.76,85.51,84.71,85.285,1980,5965
09/11/1981,85.11,86.01,84.81,85.96,1819,5988
09/14/1981,85.56,85.91,85.31,85.76,917,5910
09/15/1981,85.51,85.61,85.31,85.51,925,5546
09/16/1981,85.31,85.835,84.41,84.435,1383,5376
09/17/1981,84.01,84.51,83.71,83.985,1469,4947
09/18/1981,84.31,84.41,83.635,84.035,701,4809
09/21/1981,83.86,84.51,83.66,84.46,736,4614
09/22/1981,83.21,84.16,83.21,83.36,1243,4338
09/23/1981,83.41,83.91,81.86,81.935,2545,3707
09/24/1981,81.81,82.71,81.61,82.685,1067,3417
09/25/1981,82.135,82.135,81.185,81.185,1300,3002
09/28/1981,79.66,80.86,79.56,80.81,2436,7120
09/29/1981,80.76,81.41,80.76,81.335,1466,7028
09/30/1981,80.96,81.01,80.11,80.285,2028,7325
10/01/1981,80.26,80.91,80.01,80.385,1301,7408
10/02/1981,80.26,81.56,80.26,81.51,1606,7223
10/05/1981,81.66,82.01,80.71,80.91,1984,6985
10/06/1981,80.16,80.51,79.71,80.235,2388,6435
10/07/1981,80.01,80.46,79.56,79.56,1569,6389
10/08/1981,79.86,80.26,79.71,79.885,1263,6310
10/09/1981,80.01,80.86,79.96,80.76,1769,6327
10/12/1981,80.51,81.01,80.41,80.435,967,6346
10/13/1981,79.96,81.41,79.86,81.035,1659,6319
10/14/1981,80.81,81.01,80.16,80.51,947,6340
10/15/1981,80.41,81.46,80.31,81.01,1294,6346
10/16/1981,80.81,81.86,80.56,81.66,1029,6392
10/19/1981,81.61,82.56,81.36,82.01,2077,6593
10/20/1981,81.66,81.86,80.785,80.81,1602,6573
10/21/1981,80.06,81.01,80.01,80.21,1618,6573
10/22/1981,80.06,80.36,79.66,79.985,1533,6369
10/23/1981,80.11,80.11,79.11,79.31,2292,6304
10/26/1981,78.96,79.16,78.56,78.81,1457,6186
10/27/1981,78.56,79.86,78.56,79.56,2087,6242
10/28/1981,79.66,79.985,79.41,79.785,591,2325
10/29/1981,79.91,80.66,79.81,80.535,679,2406
10/30/1981,80.46,80.51,79.66,79.76,658,2531
11/02/1981,79.86,80.435,79.21,79.41,773,2624
11/03/1981,79.31,79.61,78.96,79.26,643,2677
11/04/1981,79.56,80.11,79.56,79.935,508,2745
11/05/1981,80.06,80.51,79.71,80.46,502,2750
11/06/1981,80.36,80.41,79.71,79.81,609,2869
11/09/1981,79.71,81.21,79.56,80.91,1629,2978
11/10/1981,81.16,81.46,80.56,81.385,1411,3035
11/11/1981,81.66,81.96,80.41,80.535,1686,3227
11/12/1981,80.785,81.21,80.71,80.885,481,3191
11/13/1981,81.035,81.36,80.785,81.26,381,3160
11/16/1981,81.51,81.66,80.26,80.635,1098,3116
11/17/1981,80.41,81.11,80.16,80.735,836,3217
11/18/1981,80.56,80.76,79.235,79.235,1393,3379
11/19/1981,78.91,79.36,78.41,78.61,2363,3566
11/20/1981,78.71,78.91,77.96,78.21,1435,3537
11/23/1981,77.91,78.26,77.16,77.26,1169,3694
11/24/1981,77.61,78.76,77.61,78.61,919,3500
11/25/1981,78.46,78.535,77.535,77.86,734,3525
11/27/1981,78.11,78.735,77.61,77.96,687,3578
11/30/1981,77.46,79.41,77.46,78.935,1395,3489
12/01/1981,79.11,79.285,78.685,78.835,835,3505
12/02/1981,79.01,79.21,78.56,78.81,449,3509
12/03/1981,78.76,79.61,78.285,78.41,1584,3607
12/04/1981,78.66,78.76,76.91,77.16,2313,3813
12/07/1981,76.91,76.91,75.66,75.66,1134,3813
12/08/1981,75.21,75.41,74.485,75.21,1312,4026
12/09/1981,75.585,75.86,74.86,75.735,976,4026
12/10/1981,75.585,75.96,74.235,74.235,782,4101
12/11/1981,72.735,73.71,72.735,72.735,1196,3911
12/14/1981,73.235,73.81,72.66,73.16,1200,3998
12/15/1981,73.31,73.36,71.66,71.66,930,3982
12/16/1981,71.76,72.41,70.16,71.16,1864,4031
12/17/1981,71.61,72.36,71.41,72.335,1168,3944
12/18/1981,72.51,72.76,71.71,72.135,1059,3754
12/21/1981,72.56,73.21,70.66,70.835,1188,3755
12/22/1981,70.66,70.735,69.335,69.335,1264,3691
12/23/1981,70.835,70.835,70.835,70.835,49,3731
12/24/1981,72.335,72.335,71.935,72.085,998,3662
12/28/1981,74.39,74.39,73.065,73.115,1282,3863
12/29/1981,72.39,72.94,71.615,71.615,1038,3996
12/30/1981,71.34,72.14,70.29,70.44,1621,4214
12/31/1981,70.19,70.84,69.84,70.465,901,4160
01/04/1982,70.79,71.965,70.79,71.965,1077,4267
01/05/1982,72.29,72.39,70.94,71.565,1250,4313
01/06/1982,71.79,73.04,71.69,73.04,1330,4300
01/07/1982,73.89,74.29,72.99,73.79,1841,4355
01/08/1982,73.59,74.59,72.89,74.465,1870,4423
01/11/1982,75.29,75.84,74.94,75.39,2132,4353
01/12/1982,74.89,75.49,74.34,75.44,1663,4327
01/13/1982,75.44,76.04,74.565,75.19,2143,4311
01/14/1982,75.39,76.64,75.34,76.64,1595,4328
01/15/1982,77.09,77.79,76.89,77.59,1433,4444
01/18/1982,77.39,77.39,76.59,77.015,973,4379
01/19/1982,76.79,77.54,76.59,76.74,1797,4273
01/20/1982,76.29,76.99,75.915,76.89,1330,4282
01/21/1982,77.29,78.29,77.29,77.815,1726,4078
01/22/1982,77.94,78.04,77.115,77.19,1055,4159
01/25/1982,77.34,77.39,76.14,76.34,840,4120
01/26/1982,76.14,76.89,75.39,76.815,1427,4160
01/27/1982,76.99,77.34,76.64,77.065,835,4148
01/28/1982,76.69,77.24,76.39,77.19,902,4259
01/29/1982,77.49,78.64,77.19,78.265,1334,4161
02/01/1982,78.79,79.69,78.54,79.34,1434,4084
02/02/1982,79.39,80.065,79.39,79.84,1230,3853
02/03/1982,80.04,81.24,79.94,81.115,1461,3833
02/04/1982,81.39,81.39,79.865,80.215,1107,3891
02/05/1982,80.09,81.04,80.04,80.565,774,4014
02/08/1982,80.29,80.29,79.165,79.515,983,3910
02/09/1982,79.39,80.64,79.39,80.565,1018,3868
02/10/1982,80.99,81.14,79.065,79.19,1146,3861
02/11/1982,79.04,79.69,78.74,79.14,790,3784
02/12/1982,78.99,79.49,78.54,79.415,667,3579
02/16/1982,78.29,79.09,78.14,78.99,975,3533
02/17/1982,79.39,80.315,79.14,79.765,1144,3449
02/18/1982,79.59,79.84,79.14,79.64,881,3328
02/19/1982,79.74,80.515,79.215,79.44,779,3295
02/22/1982,79.89,80.94,79.89,80.94,997,2915
02/23/1982,81.04,81.39,80.59,80.715,941,2631
02/24/1982,81.04,81.54,80.44,81.29,993,2482
02/25/1982,81.34,81.39,80.69,80.965,758,2487
02/26/1982,80.54,80.74,80.14,80.265,734,2337
03/01/1982,80.56,81.01,79.61,80.585,1527,4067
03/02/1982,80.46,82.085,80.46,82.06,1791,4136
03/03/1982,82.41,82.91,81.66,82.085,1463,4213
03/04/1982,82.51,83.16,82.51,83.01,1148,4112
03/05/1982,82.81,83.51,82.56,83.435,1139,4175
03/08/1982,83.71,83.71,82.785,82.985,1037,4192
03/09/1982,83.16,83.185,82.485,82.86,926,4138
03/10/1982,82.71,83.06,81.86,81.96,1255,4216
03/11/1982,81.81,82.16,81.585,81.885,932,4252
03/12/1982,81.91,82.71,81.81,81.96,861,4281
03/15/1982,82.01,82.21,80.96,81.26,1712,4058
03/16/1982,81.66,82.41,81.31,81.685,1136,3889
03/17/1982,81.71,82.86,81.685,82.835,1054,3892
03/18/1982,83.01,83.06,82.11,82.535,902,3702
03/19/1982,82.535,82.56,82.01,82.335,560,3335
03/22/1982,83.835,83.835,83.46,83.835,664,3211
03/23/1982,83.71,84.01,83.21,83.26,849,3038
03/24/1982,83.16,83.56,82.91,83.485,451,2958
03/25/1982,83.235,83.31,82.86,82.885,286,2951
03/26/1982,82.785,83.71,82.61,83.46,510,2832
03/29/1982,82.85,83.55,82.75,83.475,1032,4187
03/30/1982,83.4,83.75,82.975,83.5,1506,4768
03/31/1982,83.1,83.35,82.75,83.325,1461,5111
04/01/1982,83.2,83.85,83.15,83.7,871,5202
04/02/1982,83.85,84.05,83.3,83.4,818,5334
04/05/1982,83.65,84.125,83.65,84,627,5320
04/06/1982,84.15,84.25,83.6,84.05,761,5436
04/07/1982,84.3,84.35,82.65,82.675,1938,5294
04/08/1982,82.6,82.85,82.275,82.55,1198,5230
04/12/1982,82.55,83.1,82.05,83.075,1081,5203
04/13/1982,83,83.2,82.4,82.475,977,5133
04/14/1982,82.475,82.65,82,82.425,1050,5149
04/15/1982,82.2,82.45,81.85,81.925,871,5102
04/16/1982,81.45,82.1,81.45,81.7,1238,4977
04/19/1982,81.7,81.7,81.3,81.575,1438,4712
04/20/1982,81.875,83.075,81.875,82.925,1603,4374
04/21/1982,83.55,83.95,83.35,83.925,1480,3953
04/22/1982,83.725,83.925,83.2,83.6,1119,3817
04/23/1982,83.8,83.95,83.4,83.675,509,3743
04/26/1982,83.55,84.55,83.425,84.5,1471,3351
04/27/1982,84.3,84.425,83.9,84.05,654,3038
04/28/1982,83.64,83.74,83.19,83.415,1048,4068
04/29/1982,83.34,83.815,83.24,83.64,1061,4371
04/30/1982,83.59,84.04,83.29,83.665,890,4417
05/03/1982,83.74,83.815,83.44,83.54,552,4515
05/04/1982,83.64,83.69,82.89,83.49,1034,4606
05/05/1982,83.74,84.49,83.74,84.34,1270,4752
05/06/1982,84.49,85.19,84.39,85.14,1593,4921
05/07/1982,85.19,85.69,84.99,85.59,1048,5043
05/10/1982,85.79,85.99,84.99,85.065,1409,5199
05/11/1982,84.69,84.94,84.34,84.715,1024,5263
05/12/1982,84.74,84.965,84.24,84.59,1032,5274
05/13/1982,84.64,85.09,84.34,84.765,1064,5314
05/14/1982,84.79,84.89,84.24,84.69,1054,5211
05/17/1982,84.84,85.99,84.84,85.94,1188,5429
05/18/1982,85.99,86.09,84.49,84.515,1208,5497
05/19/1982,84.89,84.99,84.04,84.69,1829,5452
05/20/1982,84.49,84.84,83.94,84.015,1305,5459
05/21/1982,84.14,84.44,83.54,83.865,1085,5319
05/24/1982,83.59,83.69,82.965,83.29,1629,5253
05/25/1982,82.89,84.09,82.89,83.465,1464,5158
05/26/1982,83.59,83.865,83.19,83.74,851,5334
05/27/1982,83.84,84.19,83.665,83.84,733,5277
05/28/1982,83.69,83.94,83.49,83.815,1036,5276
06/01/1982,83.99,84.29,82.315,82.365,3205,6490
06/02/1982,80.865,81.965,80.865,81.415,2196,6610
06/03/1982,81.19,82.54,81.14,82.415,2523,6337
06/04/1982,82.29,82.59,81.59,81.69,1318,6574
06/07/1982,81.79,81.84,80.19,80.19,2275,6394
06/08/1982,79.99,80.99,79.54,80.64,3211,5983
06/09/1982,80.99,81.24,80.49,80.565,1456,6114
06/10/1982,80.565,82.065,80.565,81.965,1940,5947
06/11/1982,81.59,81.94,80.89,81.74,1823,6021
06/14/1982,81.24,81.29,80.24,80.24,1583,6125
06/15/1982,80.39,81.69,80.315,81.315,1301,5973
06/16/1982,81.09,81.19,79.89,80.89,2028,5911
06/17/1982,80.265,80.265,79.39,79.39,1236,5825
06/18/1982,78.99,80.59,78.99,80.24,1459,5909
06/21/1982,81.74,81.74,80.49,81.74,878,5611
06/22/1982,82.89,82.89,81.39,81.69,2908,5290
06/23/1982,81.79,82.54,81.315,82.215,1992,5346
06/24/1982,82.39,82.39,81.265,81.94,1531,5224
06/25/1982,81.99,82.79,81.99,82.565,1370,5052
06/28/1982,82.39,82.69,81.89,82.115,827,4978
06/29/1982,81.99,82.09,81.39,81.44,850,4960
06/30/1982,80.74,81.79,80.74,81.765,1532,4984
07/01/1982,81.94,82.49,81.69,82.04,1302,4765
07/02/1982,82.19,82.24,81.24,81.365,712,4761
07/06/1982,81.79,82.09,81.49,81.765,1027,4898
07/07/1982,81.24,81.49,80.79,81.015,1225,4830
07/08/1982,81.24,82.515,80.94,82.515,1187,4795
07/09/1982,82.79,83.99,82.79,83.94,3291,4321
07/12/1982,84.19,84.19,83.49,83.765,1197,3881
07/13/1982,83.44,83.89,83.24,83.765,826,3707
07/14/1982,83.59,84.69,82.99,84.615,1307,3551
07/15/1982,84.715,84.89,84.34,84.865,703,3510
07/16/1982,84.49,84.59,84.24,84.465,709,3366
07/19/1982,84.39,84.59,83.94,84.14,497,3213
07/20/1982,84.29,84.59,83.89,84.39,995,3050
07/21/1982,84.34,84.99,84.24,84.315,719,2953
07/22/1982,84.09,84.44,83.89,84.29,467,2944
07/23/1982,84.29,84.465,83.74,83.79,677,2859
07/26/1982,83.24,84.44,83.24,84.415,1064,2896
07/27/1982,85.74,85.79,84.59,84.89,955,2665
07/28/1982,84.89,85.14,84.69,84.74,314,1487
07/29/1982,84.89,85.29,84.34,84.765,187,1506
07/30/1982,85.09,85.14,84.49,84.69,98,1530
08/02/1982,84.74,85.165,84.69,84.94,157,1518
08/03/1982,85.04,85.09,84.49,84.79,245,1504
08/04/1982,84.94,85.09,84.54,84.965,192,1570
08/05/1982,84.79,84.94,84.39,84.915,77,1585
08/06/1982,84.84,85.715,84.74,85.665,473,1611
08/09/1982,85.74,86.19,85.49,86.015,455,1563
08/10/1982,86.04,86.14,85.49,86.04,263,1589
08/11/1982,85.89,86.565,85.84,86.34,240,1575
08/12/1982,86.79,87.79,86.79,87.79,349,1663
08/13/1982,87.99,88.74,87.89,88.715,369,1555
08/16/1982,89.09,89.39,89.09,89.24,445,1467
08/17/1982,89.04,89.59,88.99,89.44,300,1499
08/18/1982,89.44,89.69,88.84,89.315,416,1541
08/19/1982,89.34,89.34,88.74,89.115,351,1523
08/20/1982,89.59,89.69,88.74,88.765,551,1583
08/23/1982,88.74,89.19,88.49,88.915,296,1447
08/24/1982,88.54,89.24,88.29,88.99,311,1439
08/25/1982,89.09,89.19,88.69,88.69,125,1346
08/26/1982,88.79,88.84,87.79,88.015,335,1254
08/27/1982,87.69,88.14,87.59,87.79,248,1237
08/30/1982,86.94,87.89,86.74,87.69,2013,5415
08/31/1982,87.64,88.09,87.09,87.165,1948,5349
09/01/1982,86.94,87.44,86.64,86.915,2083,5293
09/02/1982,87.19,88.415,87.19,88.415,1720,5378
09/03/1982,88.94,88.94,88.09,88.79,2030,5200
09/07/1982,88.74,88.89,87.84,88.09,1047,5072
09/08/1982,87.69,87.865,86.84,87.39,1585,4606
09/09/1982,87.04,87.265,86.49,86.64,1686,4579
09/10/1982,86.44,86.44,85.14,85.14,2539,4485
09/13/1982,84.84,85.04,84.09,84.89,2182,4051
09/14/1982,85.14,85.49,84.19,84.29,1902,4096
09/15/1982,84.14,85.79,84.04,85.59,2031,4106
09/16/1982,85.34,86.04,84.74,86.015,1632,4026
09/17/1982,85.24,85.64,84.74,84.89,1083,3704
09/20/1982,84.14,85.94,83.89,85.74,1309,3575
09/21/1982,85.24,85.74,84.94,85.24,1126,3491
09/22/1982,85.39,85.74,84.715,84.74,1474,3364
09/23/1982,86.24,86.24,86.24,86.24,620,3525
09/24/1982,87.09,87.14,86.09,86.265,1227,3098
09/27/1982,85.99,86.14,85.49,85.59,823,2840
09/28/1982,85.235,85.36,84.06,84.16,1695,2874
09/29/1982,83.26,83.71,82.66,82.66,1488,3141
09/30/1982,82.51,83.51,82.16,83.46,2000,3214
10/01/1982,83.21,83.31,81.96,81.96,1716,3307
10/04/1982,81.56,82.81,81.31,82.41,1699,3561
10/05/1982,82.61,83.81,82.31,83.76,2450,3621
10/06/1982,83.41,84.31,83.31,83.785,1790,3513
10/07/1982,83.71,85.285,83.66,85.285,1416,3617
10/08/1982,85.81,86.71,85.31,86.635,3279,3647
10/11/1982,88.135,88.135,86.635,87.61,2924,3562
10/12/1982,87.66,88.16,86.51,87.035,2030,3696
10/13/1982,87.035,87.36,86.16,86.56,1253,3626
10/14/1982,86.26,87.51,85.885,87.11,1864,3260
10/15/1982,87.26,87.61,86.16,86.285,1220,3310
10/18/1982,86.06,86.21,85.51,86.11,1353,3399
10/19/1982,86.01,86.71,85.91,86.61,1034,3278
10/20/1982,85.71,86.185,85.21,85.935,1737,3213
10/21/1982,85.96,87.16,85.96,86.41,1490,3211
10/22/1982,86.11,86.31,85.185,85.26,1477,2948
10/25/1982,84.71,84.86,83.76,84.035,1987,2719
10/26/1982,84.16,84.81,83.535,84.76,1258,2531
10/27/1982,84.76,84.76,83.785,83.91,1247,2374
10/28/1982,83.41,83.985,83.21,83.46,472,2072
10/29/1982,83.36,84.06,83.36,83.535,439,2168
11/01/1982,83.46,83.46,82.56,82.935,841,2358
11/02/1982,82.81,83.96,82.81,83.735,1125,2594
11/03/1982,83.735,85.185,83.735,85.135,957,2637
11/04/1982,85.16,85.16,84.61,84.96,766,2776
11/05/1982,84.91,85.635,84.91,85.535,1141,2917
11/08/1982,85.76,86.31,84.86,84.935,1754,3222
11/09/1982,85.235,85.31,84.61,84.76,752,3249
11/10/1982,84.76,85.51,84.71,84.935,1356,3182
11/11/1982,85.11,85.76,84.81,85.735,916,3198
11/12/1982,85.96,86.01,85.16,85.41,1201,3149
11/15/1982,85.26,85.26,84.56,84.885,876,3265
11/16/1982,84.76,85.31,84.66,85.235,1096,3301
11/17/1982,84.66,84.66,83.76,83.785,1896,3420
11/18/1982,83.56,84.21,83.435,84.16,1632,3680
11/19/1982,84.01,84.385,82.66,82.66,1996,3744
11/22/1982,82.21,82.86,81.86,82.535,1828,3480
11/23/1982,83.01,83.36,82.635,82.86,1286,3277
11/24/1982,83.36,83.36,83.11,83.235,611,3245
11/26/1982,83.21,83.41,82.985,83.385,485,3340
11/29/1982,83.66,84.81,83.66,84.01,1589,3261
11/30/1982,83.76,84.31,83.56,84.21,970,3256
12/01/1982,84.46,84.76,84.01,84.66,1535,3410
12/02/1982,84.66,84.96,83.21,83.26,2127,3733
12/03/1982,82.36,83.06,81.76,82.31,2011,4074
12/06/1982,82.21,82.31,80.86,80.935,2314,4144
12/07/1982,81.16,81.76,80.46,81.685,1621,4168
12/08/1982,81.86,82.41,81.56,81.76,1250,4157
12/09/1982,81.66,82.76,80.66,82.685,2437,4204
12/10/1982,82.81,82.81,82.26,82.41,914,4231
12/13/1982,82.21,82.41,81.81,81.96,887,4209
12/14/1982,82.06,82.285,81.51,81.685,854,4311
12/15/1982,82.61,83.16,82.51,83.135,1829,4242
12/16/1982,83.11,83.56,82.76,83.16,1180,4079
12/17/1982,83.36,83.76,83.16,83.51,843,3985
12/20/1982,83.51,83.71,82.71,83.16,1021,3802
12/21/1982,83.06,83.36,82.81,83.285,504,3801
12/22/1982,83.41,83.61,83.06,83.51,821,3749
12/23/1982,83.66,84.46,83.66,84.41,1603,3800
12/27/1982,84.41,85.21,84.41,85.185,1623,3869
12/28/1982,85.21,85.36,84.76,85.01,1429,3857
12/29/1982,85.06,85.335,84.31,84.46,1344,4002
12/30/1982,84.26,84.46,83.91,83.935,837,3897
12/31/1982,83.91,84.36,83.71,84.285,596,3884
01/03/1983,84.01,85.535,83.86,85.46,1840,4067
01/04/1983,85.41,85.66,84.96,85.11,1036,4222
01/05/1983,85.26,86.01,85.06,85.76,2108,4567
01/06/1983,85.86,86.41,85.56,86.235,2156,4880
01/07/1983,86.16,86.31,85.86,86.285,823,4889
01/10/1983,86.41,87.11,86.41,86.935,1940,4959
01/11/1983,87.06,87.11,86.31,86.51,1251,5016
01/12/1983,86.76,87.16,86.31,86.335,1545,5176
01/13/1983,86.31,87.11,86.21,86.885,1878,5330
01/14/1983,86.91,87.91,86.76,87.86,2002,5720
01/17/1983,87.71,87.885,87.185,87.51,1209,5586
01/18/1983,87.41,87.56,86.985,87.51,1151,5586
01/19/1983,87.01,88.21,86.01,86.01,2768,5549
01/20/1983,85.91,86.51,85.71,85.76,1738,5219
01/21/1983,86.16,86.66,86.11,86.56,856,5048
01/24/1983,86.11,87.26,86.01,87.185,1249,5181
01/25/1983,86.96,87.185,86.66,86.985,937,5364
01/26/1983,86.96,87.16,85.71,86.66,1931,5194
01/27/1983,86.66,87.46,86.61,87.435,1082,5259
01/28/1983,87.66,87.81,87.06,87.41,924,5034
01/31/1983,85.91,86.46,85.91,86.01,1828,4768
02/01/1983,86.41,87.16,86.36,86.785,1681,4684
02/02/1983,87.135,87.31,86.41,86.86,1202,4674
02/03/1983,87.06,87.135,86.21,86.735,1262,4617
02/04/1983,86.91,87.785,86.61,87.635,1237,4694
02/07/1983,87.71,87.71,87.21,87.46,884,4634
02/08/1983,87.11,87.26,86.66,86.86,951,4644
02/09/1983,86.86,87.61,86.86,87.51,680,4673
02/10/1983,87.885,88.885,87.76,88.835,1534,4690
02/11/1983,88.835,89.41,88.76,89.36,1471,4735
02/14/1983,88.96,89.11,88.66,89.06,1122,4610
02/15/1983,89.71,89.86,88.96,89.56,1246,4489
02/16/1983,89.31,89.76,88.91,89.635,847,4191
02/17/1983,89.56,89.66,89.36,89.66,316,4102
02/18/1983,89.51,89.91,89.21,89.885,494,3955
02/22/1983,90.46,90.635,89.71,90.035,883,3765
02/23/1983,90.285,90.86,89.66,90.835,945,3646
02/24/1983,90.86,92.01,90.66,91.785,1784,3416
02/25/1983,91.16,92.36,91.01,92.31,1369,3195
02/28/1983,91.28,91.43,90.73,90.88,1422,3769
03/01/1983,90.98,91.98,90.405,90.73,1477,3928
03/02/1983,91.08,91.68,90.93,91.455,983,3906
03/03/1983,91.48,91.83,90.93,91.355,624,3935
03/04/1983,91.08,91.13,90.08,90.13,1423,3849
03/07/1983,90.03,90.63,89.43,90.03,1362,3562
03/08/1983,90.03,90.53,89.455,89.53,1083,3545
03/09/1983,89.63,90.03,89.23,89.555,1146,3520
03/10/1983,89.38,89.78,89.305,89.755,651,3495
03/11/1983,89.73,90.33,89.555,90.205,810,3444
03/14/1983,90.28,90.48,89.88,90.33,742,3225
03/15/1983,90.63,90.805,89.93,89.955,778,3202
03/16/1983,90.08,90.68,89.88,90.23,599,3151
03/17/1983,90.18,90.38,89.755,90.005,464,3020
03/18/1983,89.98,90.33,89.805,90.255,569,2971
03/21/1983,90.355,90.48,89.355,89.555,962,2837
03/22/1983,88.055,88.48,88.055,88.33,1041,2638
03/23/1983,87.98,88.28,86.83,87.705,1215,2495
03/24/1983,87.705,88.33,87.705,88.155,762,2254
03/25/1983,88.205,88.48,87.68,87.83,431,2045
03/28/1983,87.75,87.85,87.45,87.7,1025,4645
03/29/1983,87.725,88.15,87.7,88.125,935,4474
03/30/1983,88.25,88.525,88,88.2,1215,4652
03/31/1983,88.4,88.45,88.05,88.325,1198,4702
04/04/1983,88.3,88.35,87.325,87.425,1452,4879
04/05/1983,87.3,88.45,87.1,88.275,2179,4792
04/06/1983,88.65,88.75,88.3,88.45,1540,4931
04/07/1983,88.4,88.65,87.85,87.9,1154,4934
04/08/1983,87.8,89.05,87.65,88.95,2202,5044
04/11/1983,89,89.3,88.5,89.15,1796,4922
04/12/1983,88.85,88.85,88.05,88.6,1359,4879
04/13/1983,88.85,89.225,88.85,88.85,1317,4975
04/14/1983,89.15,89.25,87.95,88.175,1505,4887
04/15/1983,88,88.7,88,88.4,1129,4820
04/18/1983,88.4,88.75,88,88.1,1235,4716
04/19/1983,87.75,88.9,87.7,88.35,1667,4657
04/20/1983,88.2,88.45,87.25,87.75,2086,4706
04/21/1983,87.6,87.6,86.25,86.35,1955,4565
04/22/1983,86.35,86.7,85.7,85.775,1714,4383
04/25/1983,86.25,87.1,86.2,86.575,1668,4082
04/26/1983,86.75,87.2,86.5,87.025,1330,3772
04/27/1983,86.55,87.3,86.275,86.325,1427,3413
04/28/1983,85.97,86.52,85.37,86.47,1018,3341
04/29/1983,86.67,86.97,86.37,86.92,1126,3669
05/02/1983,86.87,87.02,86.37,86.42,751,3782
05/03/1983,86.42,87.27,85.92,87.12,1988,3881
05/04/1983,87.12,87.545,86.57,86.62,1265,4060
05/05/1983,86.42,87.57,86.42,87.52,1339,4118
05/06/1983,87.52,88.47,87.42,88.42,2137,4040
05/09/1983,88.72,88.97,88.17,88.27,2209,3924
05/10/1983,88.47,88.52,87.595,88.245,1389,3900
05/11/1983,88.37,88.37,87.62,87.895,841,3875
05/12/1983,88.02,88.27,87.67,88.22,872,4112
05/13/1983,88.22,88.27,87.02,87.07,1417,4370
05/16/1983,87.32,87.795,86.77,87.745,1894,4548
05/17/1983,87.82,87.82,87.22,87.695,974,4637
05/18/1983,87.67,87.77,86.97,87.02,1284,4661
05/19/1983,86.92,87.72,86.92,87.695,888,4847
05/20/1983,87.82,87.87,86.97,87.045,959,4897
05/23/1983,87.045,87.37,85.62,85.695,1885,5242
05/24/1983,85.27,85.97,84.87,85.195,2490,5629
05/25/1983,85.195,85.57,85.07,85.17,1203,5494
05/26/1983,85.27,85.845,85.27,85.745,1041,5501
05/27/1983,85.37,85.52,84.67,85.02,1294,5674
05/31/1983,84.87,86.445,84.87,86.395,1355,5577
06/01/1983,86.27,86.77,85.845,86.32,1661,5680
06/02/1983,86.72,86.87,85.92,86.12,1182,5728
06/03/1983,85.97,86.87,85.62,86.82,1116,5875
06/06/1983,86.82,86.87,85.72,85.77,1000,5958
06/07/1983,85.77,86.12,85.57,85.845,811,6041
06/08/1983,85.72,86.22,85.47,86.17,1144,6167
06/09/1983,86.345,86.57,85.92,86.37,1110,6101
06/10/1983,86.62,86.745,86.32,86.545,801,6071
06/13/1983,86.72,87.32,86.52,87.295,1611,5794
06/14/1983,87.32,87.32,86.62,86.77,1567,5706
06/15/1983,86.62,86.82,86.12,86.22,1210,5366
06/16/1983,86.47,86.695,85.52,85.595,1574,5396
06/17/1983,85.595,85.72,85.02,85.32,1170,5450
06/20/1983,85.12,85.97,84.845,85.32,920,5371
06/21/1983,85.07,85.645,85.02,85.52,985,5422
06/22/1983,85.57,85.595,85.07,85.195,998,5164
06/23/1983,84.17,84.97,83.82,84.92,2091,5460
06/24/1983,85.07,86.42,85.07,86.42,1956,5349
06/27/1983,86.62,86.67,86.02,86.22,1231,5304
06/28/1983,85.97,85.97,85.62,85.67,804,5115
06/29/1983,85.47,85.87,85.02,85.57,1647,4941
06/30/1983,85.52,85.72,84.47,84.545,1312,4831
07/01/1983,84.87,85.17,84.37,85.12,1173,4840
07/05/1983,85.07,85.67,84.595,85.62,1031,4964
07/06/1983,85.57,85.845,85.12,85.295,1240,5061
07/07/1983,85.37,85.47,85.02,85.345,786,4941
07/08/1983,85.07,85.32,84.92,85.095,657,4846
07/11/1983,84.87,85.02,83.595,83.595,1262,4888
07/12/1983,83.47,83.52,82.32,83.445,1480,4915
07/13/1983,83.52,83.77,82.42,82.545,892,4956
07/14/1983,83.27,83.945,83.22,83.92,976,4846
07/15/1983,83.795,83.82,83.37,83.595,655,4787
07/18/1983,83.67,83.895,83.37,83.545,487,4675
07/19/1983,82.87,83.22,82.17,82.345,1584,4651
07/20/1983,82.47,83.845,82.12,83.645,2152,4495
07/21/1983,83.57,83.72,83.02,83.47,1220,4275
07/22/1983,83.22,84.42,83.22,84.37,1153,4168
07/25/1983,84.22,85.72,83.92,85.645,2520,3562
07/26/1983,85.32,85.42,85.02,85.37,1337,3106
07/27/1983,85.12,85.12,84.47,84.695,814,2911
07/28/1983,84.69,85.24,84.69,85.14,237,1219
07/29/1983,85.09,85.14,84.59,84.94,147,1256
08/01/1983,85.115,85.19,84.84,84.89,123,1255
08/02/1983,84.69,84.69,84.14,84.24,175,1224
08/03/1983,84.615,84.89,84.49,84.54,268,1263
08/04/1983,84.54,84.69,84.24,84.69,80,1254
08/05/1983,84.94,85.69,84.79,85.665,347,1375
08/08/1983,86.04,86.24,84.965,85.14,287,1365
08/09/1983,85.44,85.54,85.14,85.34,219,1404
08/10/1983,85.29,85.54,84.565,84.815,417,1585
08/11/1983,84.84,84.84,84.39,84.815,252,1513
08/12/1983,85.19,85.19,84.69,85.09,182,1483
08/15/1983,85.04,85.49,84.79,84.79,141,1449
08/16/1983,84.69,84.69,83.29,83.29,455,1426
08/17/1983,82.79,83.015,81.99,82.315,402,1424
08/18/1983,82.29,82.89,82.19,82.89,289,1333
08/19/1983,83.19,83.24,81.94,81.99,171,1339
08/22/1983,82.44,82.44,80.49,80.515,536,1345
08/23/1983,80.54,81.09,80.09,81.04,489,1283
08/24/1983,80.69,80.89,80.29,80.415,206,1236
08/25/1983,79.965,80.34,79.79,80.19,209,1202
08/26/1983,80.19,80.89,80.19,80.365,179,1183
08/29/1983,79.99,79.99,78.79,78.865,2248,5494
08/30/1983,78.79,79.64,78.44,79.44,1650,5431
08/31/1983,79.09,79.415,78.34,78.465,1649,5527
09/01/1983,78.69,79.49,78.54,79.44,1884,5197
09/02/1983,79.19,79.19,78.19,78.315,1375,5317
09/06/1983,78.49,79.54,78.24,79.515,1591,5577
09/07/1983,79.59,80.29,79.34,79.715,1643,5483
09/08/1983,79.64,80.34,79.615,80.09,904,5379
09/09/1983,80.14,80.19,79.54,79.815,944,5417
09/12/1983,80.04,80.69,79.99,80.59,1255,5330
09/13/1983,80.19,80.19,79.74,79.965,1064,5259
09/14/1983,79.79,80.84,79.765,80.515,1093,5193
09/15/1983,80.49,80.94,79.94,80.865,1066,5174
09/16/1983,80.99,81.49,80.99,81.09,818,4990
09/19/1983,80.79,80.915,80.315,80.615,891,4797
09/20/1983,80.615,80.84,80.39,80.565,657,4737
09/21/1983,79.89,80.44,79.29,80.04,1017,4721
09/22/1983,80.69,81.54,80.44,81.54,835,4333
09/23/1983,81.99,82.89,81.64,82.64,2270,3514
09/26/1983,82.74,83.165,82.24,83.09,837,2976
09/27/1983,82.89,83.015,82.44,82.565,736,2745
09/28/1983,81.82,82.37,81.72,82.045,1110,4833
09/29/1983,82.145,82.52,81.97,82.22,881,4916
09/30/1983,82.145,82.145,81.62,81.795,814,4972
10/03/1983,81.77,81.77,81.245,81.495,758,5198
10/04/1983,81.37,82.42,81.37,82.095,1219,5234
10/05/1983,82.095,82.395,81.42,81.745,1047,5122
10/06/1983,81.97,82.32,80.87,81.07,1409,5161
10/07/1983,81.12,81.12,80.27,80.37,1464,5224
10/10/1983,80.17,80.82,80.12,80.72,895,5031
10/11/1983,80.72,80.92,80.02,80.07,1346,4662
10/12/1983,80.32,80.62,80.045,80.545,1405,4201
10/13/1983,80.47,80.82,80.17,80.42,720,4184
10/14/1983,80.27,81.17,80.27,81.12,787,4035
10/17/1983,80.97,81.97,80.92,81.945,1266,3585
10/18/1983,81.82,82.12,81.72,82.045,968,3523
10/19/1983,81.87,83.545,81.57,83.42,1043,3466
10/20/1983,83.32,83.595,82.92,83.22,1053,3147
10/21/1983,82.945,83.07,81.72,81.745,709,3066
10/24/1983,81.57,81.72,80.77,80.82,709,2911
10/25/1983,80.695,81.22,80.62,80.92,811,2816
10/26/1983,81.22,81.22,80.72,80.745,653,2589
10/27/1983,80.795,81.37,80.57,81.195,763,2316
10/28/1983,80.7,80.75,80.25,80.575,367,1819
10/31/1983,80.5,80.75,80.35,80.475,313,1830
11/01/1983,80.35,80.5,79.9,80.275,400,1959
11/02/1983,80.05,80.35,80.05,80.1,204,1969
11/03/1983,80.15,80.2,79.7,80.075,494,1972
11/04/1983,80.05,80.9,80.05,80.9,365,2000
11/07/1983,80.775,81.1,80.7,81,390,2050
11/08/1983,81,81.425,80.9,81.35,443,2045
11/09/1983,81.3,81.3,80.75,80.775,495,2082
11/10/1983,80.2,80.5,79.85,80.45,779,2172
11/11/1983,80.25,81.35,80.2,81.3,648,2201
11/14/1983,81.15,81.6,81.1,81.5,572,2270
11/15/1983,81.3,81.45,80.925,81.2,437,2299
11/16/1983,81.325,81.5,81,81.45,380,2303
11/17/1983,81.8,82.675,81.7,82.575,1278,2584
11/18/1983,82.4,82.8,82.15,82.225,861,2773
11/21/1983,82.35,82.65,82.1,82.575,562,2855
11/22/1983,82.575,83.175,82.375,83,668,2946
11/23/1983,82.95,83.15,82.575,83.025,321,2940
11/28/1983,83.3,83.95,83.3,83.5,724,2986
11/29/1983,83.4,83.4,82.85,83.3,461,2934
11/30/1983,82.7,83.25,82.45,82.475,799,2944
12/01/1983,82.5,83.1,82.4,83.025,494,2940
12/02/1983,82.85,83.175,82.65,82.925,237,2931
12/05/1983,82.95,82.95,82.2,82.35,720,2924
12/06/1983,82.5,83.75,82.5,83.675,968,2974
12/07/1983,83.75,84.15,83.45,83.525,803,2970
12/08/1983,83.6,83.7,83.25,83.325,420,2957
12/09/1983,83.7,83.85,83.5,83.625,335,2975
12/12/1983,83.8,84,83.6,83.95,369,3015
12/13/1983,84,84,83.6,83.875,251,2977
12/14/1983,83.9,84.2,83.6,83.875,602,3125
12/15/1983,83.65,84.05,82.95,83.85,1309,3219
12/16/1983,83.7,84.2,83.45,83.7,756,3078
12/19/1983,83.7,84.5,83.6,83.675,966,3206
12/20/1983,83.7,84.025,83.425,83.975,738,3267
12/21/1983,83.95,84,83,83.2,884,3384
12/22/1983,83.35,83.8,83.25,83.75,612,3328
12/23/1983,84,84.45,83.6,84.05,878,3307
12/27/1983,84.075,85.3,83.9,85.2,1191,3451
12/28/1983,85.54,85.54,84.99,85.165,946,3495
12/29/1983,85.04,85.19,84.84,85.09,508,3505
12/30/1983,85.04,85.565,84.69,85.49,621,3399
01/03/1984,84.94,85.09,83.99,84.315,1539,3113
01/04/1984,84.24,84.74,83.99,84.29,683,2996
01/05/1984,84.54,85.79,84.515,85.79,1067,2950
01/06/1984,85.99,86.24,84.94,85.015,1383,3120
01/09/1984,85.14,85.44,84.74,85.065,932,3175
01/10/1984,85.09,85.79,84.765,85.765,765,3212
01/11/1984,85.64,85.84,85.19,85.79,596,3251
01/12/1984,85.94,87.19,85.89,87.14,1256,3352
01/13/1984,87.14,87.14,86.49,87.04,810,3419
01/16/1984,86.99,87.39,86.465,86.865,867,3395
01/17/1984,87.14,88.14,87.14,88.015,1169,3200
01/18/1984,87.74,88.065,87.39,87.815,770,3188
01/19/1984,86.84,87.24,86.315,86.315,1107,3304
01/20/1984,86.14,86.74,85.84,86.165,917,3187
01/23/1984,86.19,86.34,85.865,86.215,728,3016
01/24/1984,86.09,86.14,84.865,84.94,1701,2880
01/25/1984,85.14,85.14,84.04,84.415,1883,2575
01/26/1984,84.34,85.14,84.24,84.49,1249,2464
01/27/1984,84.79,85.54,84.74,85.465,642,2355
01/30/1984,85.54,85.89,85.14,85.64,523,2305
01/31/1984,85.24,85.24,84.265,85.14,854,2465
02/01/1984,84.84,85.44,84.39,85.415,966,2608
02/02/1984,85.24,85.34,84.29,84.715,881,2612
02/03/1984,84.59,85.19,84.04,85.115,856,2660
02/06/1984,85.24,85.54,84.79,85.34,711,2684
02/07/1984,85.54,86.19,85.34,86.115,1135,2695
02/08/1984,85.94,86.39,85.74,86.24,780,2577
02/09/1984,86.04,86.19,85.54,85.865,762,2493
02/10/1984,85.74,85.94,84.79,84.865,749,2440
02/13/1984,84.615,85.74,84.34,85.615,1021,2569
02/14/1984,85.14,85.54,85.14,85.315,486,2484
02/15/1984,84.84,86.44,84.84,86.39,1112,2598
02/16/1984,86.34,86.49,85.94,85.99,450,2509
02/17/1984,86.19,86.94,85.64,86.915,945,2529
02/21/1984,86.64,87.365,86.54,87.24,735,2389
02/22/1984,87.24,87.29,86.59,86.815,769,2336
02/23/1984,86.74,87.215,86.34,86.79,614,2248
02/24/1984,86.74,87.69,86.74,87.665,690,2160
02/27/1984,87.59,87.74,87.19,87.24,777,2126
02/28/1984,86.94,87.49,86.69,87.04,818,2704
02/29/1984,86.79,87.39,86.49,87.365,935,2974
03/01/1984,87.39,87.765,86.99,87.09,1389,3234
03/02/1984,86.89,87.89,86.815,87.865,1070,3422
03/05/1984,87.74,88.29,87.59,88.09,773,3527
03/06/1984,87.865,88.115,87.69,87.915,718,3676
03/07/1984,87.79,87.79,86.94,87.065,1167,3812
03/08/1984,87.14,88.165,86.79,88.065,1376,3952
03/09/1984,88.04,88.19,87.59,87.715,790,4011
03/12/1984,87.59,87.64,87.14,87.265,717,3941
03/13/1984,87.44,87.59,86.59,86.715,789,3869
03/14/1984,86.69,86.84,86.165,86.19,834,3816
03/15/1984,86.99,86.99,85.74,85.99,1261,3982
03/16/1984,85.94,86.04,85.74,85.765,320,3984
03/19/1984,85.765,86.04,85.64,85.715,362,3923
03/20/1984,85.79,85.915,84.99,85.015,945,3611
03/21/1984,85.215,85.94,85.215,85.49,1097,3600
03/22/1984,85.44,86.29,85.44,86.14,714,3539
03/23/1984,86.29,86.49,86.04,86.24,737,3339
03/26/1984,86.39,86.64,85.44,85.565,658,3212
03/27/1984,85.79,86.19,85.64,85.715,426,3036
03/28/1984,85.44,85.84,85.39,85.74,436,2893
03/29/1984,85.84,85.84,85.24,85.49,360,2851
03/30/1984,85.29,85.29,84.34,84.74,877,2898
04/02/1984,84.54,84.99,84.44,84.865,541,2889
04/03/1984,84.89,84.89,84.44,84.465,499,3030
04/04/1984,84.74,85.19,84.74,84.94,610,3017
04/05/1984,84.99,85.29,83.94,83.99,811,3059
04/06/1984,84.09,84.215,83.49,83.965,1493,2841
04/09/1984,83.89,84.565,83.79,84.065,856,2765
04/10/1984,83.89,84.09,83.49,83.89,330,2723
04/11/1984,84.04,84.29,83.89,83.99,273,2682
04/12/1984,84.09,84.14,82.915,83.065,939,2813
04/13/1984,82.99,83.44,82.94,83.34,407,2727
04/16/1984,83.29,83.39,83.14,83.215,272,2738
04/17/1984,83.14,83.29,82.89,82.94,287,2718
04/18/1984,83.04,83.39,82.89,83.365,440,2659
04/19/1984,82.94,83.44,82.64,82.815,847,2511
04/23/1984,82.89,83.19,82.44,82.44,357,2417
04/24/1984,82.565,83.04,82.24,82.29,646,2294
04/25/1984,82.44,82.615,82.09,82.115,613,2164
04/26/1984,82.19,82.49,81.99,82.015,871,1907
04/27/1984,82.015,82.09,81.49,81.615,848,1649
04/30/1984,81.12,81.12,80.62,80.945,499,3230
05/01/1984,81.07,81.27,80.72,80.795,416,3326
05/02/1984,80.72,81.645,80.47,81.545,829,3352
05/03/1984,81.57,81.67,81.22,81.32,536,3444
05/04/1984,81.52,81.595,80.97,81.02,474,3558
05/07/1984,81.17,81.27,80.87,81.17,519,3690
05/08/1984,81.27,81.37,81.07,81.095,463,3870
05/09/1984,81.27,81.67,81.145,81.445,820,3889
05/10/1984,81.72,82.07,81.07,81.12,993,4224
05/11/1984,80.97,81.02,80.72,80.845,550,4237
05/14/1984,80.77,81.07,80.695,80.845,421,4292
05/15/1984,81.37,81.62,80.995,81.12,625,4289
05/16/1984,81.12,81.67,81.12,81.57,431,4303
05/17/1984,81.47,82.57,81.47,82.52,1195,4185
05/18/1984,82.47,82.92,82.32,82.87,1401,3850
05/21/1984,82.87,82.87,82.545,82.795,886,4079
05/22/1984,82.67,82.72,82.47,82.695,540,3929
05/23/1984,82.52,82.72,82.47,82.695,461,3850
05/24/1984,82.57,82.67,81.47,82.095,1079,3838
05/25/1984,81.92,81.92,81.52,81.645,397,3802
05/29/1984,81.42,81.67,81.37,81.495,507,3801
05/30/1984,81.47,81.77,81.47,81.595,331,3776
05/31/1984,81.595,81.67,81.22,81.295,493,3771
06/01/1984,81.17,81.27,80.52,80.52,1246,3557
06/04/1984,80.52,80.77,80.27,80.52,866,3707
06/05/1984,80.67,80.67,80.27,80.37,516,3718
06/06/1984,80.17,80.42,80.02,80.395,722,3696
06/07/1984,80.42,80.97,80.42,80.87,549,3667
06/08/1984,80.87,81.395,80.87,81.345,389,3703
06/11/1984,81.37,81.62,81.345,81.395,367,3676
06/12/1984,81.47,81.595,80.87,81.095,461,3762
06/13/1984,81.22,81.52,81.17,81.495,325,3785
06/14/1984,81.57,81.795,81.445,81.645,452,3682
06/15/1984,81.87,82.67,81.77,82.67,1021,3638
06/18/1984,82.62,82.97,82.52,82.795,1014,3430
06/19/1984,82.72,82.77,82.22,82.295,729,3405
06/20/1984,82.27,82.295,81.87,81.995,381,3435
06/21/1984,82.02,82.195,81.87,81.97,468,3377
06/22/1984,80.97,81.42,80.92,81.345,974,3368
06/25/1984,81.37,82.22,81.27,82.195,553,3437
06/26/1984,82.145,82.32,81.82,81.92,423,3402
06/27/1984,81.995,83.37,81.695,83.22,854,3366
06/28/1984,82.87,83.395,82.82,83.245,1572,3359
06/29/1984,83.37,83.42,82.67,82.745,696,3320
07/02/1984,82.82,82.895,82.47,82.645,415,3240
07/03/1984,82.77,83.045,82.47,82.82,370,3257
07/05/1984,83.07,83.195,82.17,82.32,706,3263
07/06/1984,82.37,83.07,82.27,82.945,515,3273
07/09/1984,82.72,83.87,82.72,83.845,851,3137
07/10/1984,83.62,83.795,83.22,83.545,639,3024
07/11/1984,83.42,83.92,83.27,83.47,675,2957
07/12/1984,83.22,83.72,83.17,83.67,258,2942
07/13/1984,83.82,84.02,83.37,83.92,952,2911
07/16/1984,83.97,84.345,83.72,84.145,440,2862
07/17/1984,84.145,84.22,83.895,84.195,248,2798
07/18/1984,84.02,84.22,83.72,84.145,375,2684
07/19/1984,83.82,84.295,83.495,83.57,435,2619
07/20/1984,83.27,83.67,83.27,83.57,394,2537
07/23/1984,83.32,83.32,82.07,82.07,880,2189
07/24/1984,81.92,82.32,81.47,81.52,709,1933
07/25/1984,81.47,82.27,81.42,82.195,538,1744
07/26/1984,81.97,82.22,81.17,81.695,544,1674
07/27/1984,81.695,82.12,80.995,81.92,470,1556
07/30/1984,82.19,82.64,82.14,82.39,71,628
07/31/1984,82.39,82.39,81.64,81.665,54,624
08/01/1984,81.515,82.44,81.49,82.39,123,595
08/02/1984,82.64,82.64,82.24,82.465,53,598
08/03/1984,82.69,82.89,82.59,82.59,83,599
08/06/1984,82.79,83.44,82.79,83.065,170,625
08/07/1984,83.19,83.24,82.74,83.24,83,609
08/08/1984,82.99,83.065,82.54,82.84,39,594
08/09/1984,82.69,83.89,82.54,83.815,107,603
08/10/1984,83.915,83.99,82.99,83.165,160,594
08/13/1984,83.04,83.09,82.79,82.84,40,567
08/14/1984,82.615,83.34,82.44,82.94,78,529
08/15/1984,82.94,82.94,82.59,82.665,87,504
08/16/1984,82.64,83.24,82.54,83.19,34,510
08/17/1984,83.165,83.19,82.365,82.69,60,496
08/20/1984,82.49,82.89,82.115,82.19,62,485
08/21/1984,82.19,82.84,82.09,82.54,87,456
08/22/1984,82.49,82.84,82.24,82.24,54,429
08/23/1984,82.49,82.94,82.415,82.94,49,426
08/24/1984,82.74,82.94,82.69,82.765,30,417
08/27/1984,82.79,82.79,82.465,82.74,64,397
08/28/1984,82.39,82.665,82.24,82.49,443,3843
08/29/1984,82.49,82.64,82.265,82.615,433,3776
08/30/1984,82.64,82.69,82.49,82.64,270,3741
08/31/1984,82.69,82.69,82.415,82.54,220,3743
09/04/1984,82.54,82.74,82.39,82.715,372,3753
09/05/1984,82.74,82.99,82.04,82.115,695,3734
09/06/1984,82.04,82.24,81.74,82.14,609,3641
09/07/1984,82.04,82.09,81.79,81.89,309,3557
09/10/1984,81.74,82.115,81.615,82.065,390,3432
09/11/1984,81.99,81.99,81.19,81.215,765,3205
09/12/1984,81.09,81.79,80.74,81.315,891,3180
09/13/1984,81.29,81.44,81.09,81.19,384,3116
09/14/1984,81.34,81.715,81.29,81.49,301,3002
09/17/1984,81.24,81.44,81.14,81.415,195,2943
09/18/1984,81.39,81.415,80.79,80.84,435,2759
09/19/1984,80.59,80.59,80.04,80.09,744,2624
09/20/1984,80.09,80.165,79.99,80.09,463,2577
09/21/1984,79.74,80.365,79.59,80.365,564,2317
09/24/1984,80.29,80.39,79.94,80.19,369,2181
09/25/1984,79.89,79.89,79.715,79.765,499,1861
09/26/1984,79.54,79.69,79.265,79.415,558,1659
09/27/1984,79.24,79.44,78.99,79.29,843,1393
09/28/1984,79.47,79.87,79.42,79.645,607,2930
10/01/1984,79.77,80.02,79.57,79.72,354,2970
10/02/1984,79.87,80.245,79.82,80.12,597,3104
10/03/1984,80.12,80.22,79.77,80.17,404,3028
10/04/1984,80.27,81.32,79.945,81.12,1156,2900
10/05/1984,80.77,81.07,80.72,80.97,529,2947
10/08/1984,80.87,81.245,80.72,81.22,391,2822
10/09/1984,81.07,81.07,80.57,80.795,336,2794
10/10/1984,80.62,81.47,80.495,81.245,629,2858
10/11/1984,81.27,81.42,81.12,81.32,375,2825
10/12/1984,81.17,81.245,80.795,80.82,449,2802
10/15/1984,80.87,81.12,80.82,80.995,372,2750
10/16/1984,80.87,80.995,80.695,80.745,288,2669
10/17/1984,80.77,80.795,80.645,80.695,228,2605
10/18/1984,80.67,80.77,80.52,80.645,346,2544
10/19/1984,79.145,79.47,79.145,79.145,972,2453
10/22/1984,79.02,79.82,79.02,79.545,876,2342
10/23/1984,79.62,80.12,79.57,80.07,456,2366
10/24/1984,80.07,80.52,79.92,80.345,509,2300
10/25/1984,80.27,80.37,79.82,80.145,402,2243
10/26/1984,80.22,80.745,80.22,80.67,417,2098
10/29/1984,80.37,80.545,80.22,80.495,414,1373
10/30/1984,80.52,80.595,80.22,80.42,445,1493
10/31/1984,80.22,80.42,80.07,80.12,321,1579
11/01/1984,80.02,80.52,80.02,80.27,255,1651
11/02/1984,80.22,80.37,79.895,80.145,221,1639
11/05/1984,80.145,80.67,80.12,80.645,426,1770
11/06/1984,80.67,80.97,80.52,80.62,558,1940
11/07/1984,80.62,80.695,79.87,79.97,427,1962
11/08/1984,80.07,81.17,80.07,80.845,563,2002
11/09/1984,80.92,81.095,80.62,80.945,424,2057
11/12/1984,81.095,81.195,80.62,81.02,204,2067
11/13/1984,80.82,80.995,80.57,80.57,185,2049
11/14/1984,80.62,81.095,80.47,80.77,249,2087
11/15/1984,80.77,81.32,80.52,81.045,617,2193
11/16/1984,80.97,81.57,80.97,81.52,454,2397
11/19/1984,81.57,81.72,81.42,81.545,486,2558
11/20/1984,81.47,81.545,81.27,81.42,257,2554
11/21/1984,81.32,81.845,81.295,81.795,442,2645
11/23/1984,81.67,82.07,81.495,81.97,222,2623
11/26/1984,81.87,81.92,81.395,81.82,369,2663
11/27/1984,81.77,81.82,80.77,80.945,375,2734
11/28/1984,81.02,81.37,80.645,81.02,761,2616
11/29/1984,80.92,81.62,80.845,81.595,772,2844
11/30/1984,81.62,82.02,81.62,82.02,441,2908
12/03/1984,81.92,81.97,81.12,81.345,535,3003
12/04/1984,81.47,81.82,81.145,81.82,354,3074
12/05/1984,81.82,81.97,81.395,81.77,326,3167
12/06/1984,81.645,81.945,81.645,81.895,166,3194
12/07/1984,81.77,81.77,81.42,81.545,350,3222
12/10/1984,81.67,81.77,81.12,81.295,408,3339
12/11/1984,81.27,81.47,80.97,81.145,278,3376
12/12/1984,81.32,81.72,81.12,81.595,301,3429
12/13/1984,81.67,81.795,81.07,81.17,300,3456
12/14/1984,81.27,81.345,80.97,81.07,215,3507
12/17/1984,80.97,81.845,80.92,81.82,343,3515
12/18/1984,81.745,82.32,81.72,82.145,842,3773
12/19/1984,82.12,82.27,81.87,82.245,359,3870
12/20/1984,82.12,82.27,82.07,82.27,325,4001
12/21/1984,82.97,83.57,82.97,83.345,1149,4237
12/24/1984,83.27,83.57,83.02,83.52,584,4451
12/26/1984,83.52,83.52,83.17,83.395,426,4477
12/27/1984,83.32,83.82,83.22,83.72,666,4695
12/28/1984,82.05,82.15,81.85,82.025,302,4736
12/31/1984,82.025,82.175,81.95,82.125,351,4789
01/02/1985,82.25,82.65,82.2,82.6,718,4788
01/03/1985,82.45,82.475,81.8,81.875,836,4751
01/04/1985,81.6,81.775,81.55,81.7,618,4730
01/07/1985,81.45,81.55,81.175,81.475,774,4803
01/08/1985,81.475,81.9,80.8,80.825,975,4689
01/09/1985,80.95,81.1,80.55,80.6,1188,4415
01/10/1985,80.75,81.4,80.7,81.125,430,4384
01/11/1985,81.15,81.25,80.85,80.875,286,4330
01/14/1985,81.1,81.25,80.625,81.175,710,4345
01/15/1985,81.35,81.7,80.875,81.675,825,4350
01/16/1985,81.6,82.275,81.5,81.675,837,4378
01/17/1985,81.7,81.9,81.5,81.65,374,4340
01/18/1985,81.75,82.05,81.75,82.025,375,4381
01/21/1985,82,82.6,81.85,82.4,895,4589
01/22/1985,82.2,82.2,81.65,82,808,4596
01/23/1985,81.9,82.4,81.7,82.375,922,4661
01/24/1985,82.375,82.45,82.15,82.3,461,4701
01/25/1985,82.4,82.425,82.2,82.4,481,4744
01/28/1985,82.7,83.55,82.7,83.525,1329,4810
01/29/1985,83.45,83.5,82.95,83.225,1603,4665
01/30/1985,83.05,83.35,82.8,83.025,650,4686
01/31/1985,83.05,83.2,82.575,82.65,615,4689
02/01/1985,82.6,83.25,82.6,82.975,536,4699
02/04/1985,82.975,83.1,82.6,83.025,532,4612
02/05/1985,83,83.2,82.5,82.675,714,4428
02/06/1985,82.7,82.7,81.85,82.1,906,4229
02/07/1985,82.1,82.3,81.925,81.95,491,4065
02/08/1985,82,82.2,81.925,82.2,413,3918
02/11/1985,82.05,82.425,82,82.4,543,3805
02/12/1985,83.3,83.3,81.55,82.7,1229,3651
02/13/1985,82.85,82.85,81.825,81.875,646,3453
02/14/1985,81.775,81.85,80.9,81.075,1202,3046
02/15/1985,81.05,81.35,80.825,80.85,738,2772
02/19/1985,80.5,80.5,79.4,80,1219,2531
02/20/1985,80.2,80.35,79.625,79.7,687,2468
02/21/1985,79.8,80.4,79.625,79.725,561,2375
02/22/1985,79.75,79.8,78.9,79.1,771,2074
02/25/1985,79.5,79.9,78.6,78.675,877,1759
02/26/1985,78.4,78.9,78.25,78.625,669,1424
02/27/1985,78.625,79,78.45,78.55,574,1289
02/28/1985,78.58,78.58,77.83,77.955,476,2346
03/01/1985,77.88,78.33,77.88,77.98,347,2332
03/04/1985,77.73,77.83,76.83,76.905,727,2362
03/05/1985,76.905,77.28,76.53,76.98,692,2269
03/06/1985,77.13,77.53,77.13,77.18,367,2248
03/07/1985,77.28,77.28,76.63,76.655,538,2265
03/08/1985,76.63,78.03,76.33,77.58,799,2227
03/11/1985,77.78,77.93,77.705,77.705,269,2199
03/12/1985,77.58,77.855,77.38,77.555,392,2224
03/13/1985,77.38,77.43,76.83,76.955,366,2241
03/14/1985,76.58,76.78,75.68,75.73,804,2193
03/15/1985,75.68,75.78,74.63,74.98,566,2127
03/18/1985,74.93,75.23,74.33,74.33,617,1934
03/19/1985,74.28,75.505,74.28,75.43,398,1824
03/20/1985,75.28,75.33,74.78,75.005,303,1803
03/21/1985,75.08,75.63,75.08,75.43,282,1750
03/22/1985,75.53,75.78,75.18,75.605,353,1707
03/25/1985,75.38,75.73,75.33,75.455,207,1574
03/26/1985,75.58,76.53,75.53,76.28,412,1403
03/27/1985,76.43,76.93,76.33,76.405,604,1191
03/28/1985,76.98,77.13,76.58,76.63,431,4636
03/29/1985,76.73,77.08,76.18,76.28,762,4671
04/01/1985,76.23,76.28,75.58,75.605,942,4677
04/02/1985,75.63,75.905,75.38,75.455,571,4636
04/03/1985,75.28,75.33,75.03,75.105,704,4591
04/04/1985,74.98,75.33,74.88,75.005,521,4713
04/08/1985,74.78,75.03,74.63,74.655,596,4694
04/09/1985,74.68,75.78,74.68,75.155,855,4582
04/10/1985,75.105,75.155,74.53,74.58,801,4381
04/11/1985,74.58,74.955,74.33,74.53,478,4384
04/12/1985,74.43,74.83,73.38,73.405,1102,4226
04/15/1985,73.28,73.58,72.33,72.73,1296,4030
04/16/1985,72.63,72.88,71.805,72.03,1486,3590
04/17/1985,72.03,72.18,71.58,71.83,1119,3454
04/18/1985,72.13,72.455,71.88,72.355,676,3228
04/19/1985,72.43,72.905,72.43,72.83,704,3057
04/22/1985,73.03,73.03,72.53,72.655,453,2956
04/23/1985,72.33,72.48,71.48,72.005,779,2798
04/24/1985,71.88,72.205,71.83,72.18,613,2757
04/25/1985,72.18,72.58,71.78,71.805,739,2678
04/26/1985,72.03,72.205,71.83,71.98,716,2540
04/29/1985,71.93,72.33,71.93,72.155,357,2903
04/30/1985,72.18,72.38,70.73,70.78,965,3069
05/01/1985,70.88,70.93,70.53,70.805,710,3089
05/02/1985,70.88,70.905,69.955,69.98,931,3136
05/03/1985,69.93,69.955,68.73,68.805,1341,3096
05/06/1985,68.53,69.83,68.205,69.83,1042,3167
05/07/1985,69.53,70.23,69.28,70.005,1263,3125
05/08/1985,70.03,71.08,70.03,70.83,954,3042
05/09/1985,71.08,71.93,71.03,71.755,995,3156
05/10/1985,71.78,72.18,71.555,72.055,829,3191
05/13/1985,71.93,72.055,71.405,71.555,675,3259
05/14/1985,71.88,72.68,71.68,72.48,899,3245
05/15/1985,72.48,72.88,72.23,72.605,894,3234
05/16/1985,72.605,72.63,72.255,72.355,466,3275
05/17/1985,72.28,72.505,72.18,72.405,287,3234
05/20/1985,72.53,72.93,72.33,72.855,652,3291
05/21/1985,72.73,72.83,71.88,72.055,876,3312
05/22/1985,72.08,72.255,71.78,72.055,454,3356
05/23/1985,72.13,72.43,72.055,72.28,270,3344
05/24/1985,72.43,73.43,72.38,73.33,937,3304
05/28/1985,73.43,73.655,73.03,73.08,924,3430
05/29/1985,72.98,72.98,72.28,72.48,852,3497
05/30/1985,72.23,72.23,70.98,71.63,1785,3654
05/31/1985,71.53,72.33,71.355,71.805,915,3663
06/03/1985,71.68,72.08,71.23,71.855,985,3537
06/04/1985,71.53,71.53,70.83,71.355,1190,3724
06/05/1985,71.38,71.93,71.38,71.78,592,3687
06/06/1985,71.88,72.23,71.88,72.055,526,3650
06/07/1985,72.23,72.58,72.13,72.305,454,3671
06/10/1985,72.53,72.53,71.78,71.805,472,3654
06/11/1985,71.88,72.38,71.63,72.305,391,3726
06/12/1985,72.38,72.455,71.955,71.98,422,3725
06/13/1985,71.98,72.18,71.43,71.53,430,3664
06/14/1985,71.58,71.98,71.255,71.73,408,3711
06/17/1985,71.83,72.13,71.455,71.505,379,3698
06/18/1985,71.28,71.28,70.83,70.955,758,3602
06/19/1985,70.88,71.48,70.88,71.18,476,3530
06/20/1985,71.23,71.28,69.78,69.805,1092,3508
06/21/1985,70.08,70.23,69.405,70.13,866,3489
06/24/1985,69.43,69.53,68.655,68.78,1037,3456
06/25/1985,68.73,69.08,68.53,68.605,825,3440
06/26/1985,68.63,69.33,68.63,68.755,656,3427
06/27/1985,68.63,68.88,68.03,68.58,808,3414
06/28/1985,69.08,69.38,68.98,69.155,534,3348
07/01/1985,68.98,69.08,67.73,67.805,723,3290
07/02/1985,67.805,68.98,67.38,68.78,1128,3107
07/03/1985,68.98,70.08,68.98,69.705,885,3146
07/05/1985,69.73,70.08,69.43,69.705,484,2963
07/08/1985,69.28,69.38,68.73,68.905,810,2978
07/09/1985,68.78,69.38,68.68,68.705,668,2821
07/10/1985,68.73,69.13,68.48,68.83,590,2779
07/11/1985,68.93,69.205,68.18,69.03,602,2785
07/12/1985,68.93,69.03,68.03,68.13,448,2763
07/15/1985,67.53,67.63,66.63,66.655,641,2642
07/16/1985,66.58,67.23,66.08,67.13,713,2577
07/17/1985,66.43,67.33,66.13,66.93,792,2604
07/18/1985,66.93,66.98,66.405,66.655,472,2554
07/19/1985,66.53,67.105,66.33,66.405,348,2545
07/22/1985,66.305,66.48,65.33,65.455,524,2520
07/23/1985,66.73,66.83,65.73,65.83,588,2376
07/24/1985,65.38,65.58,64.33,64.505,860,2321
07/25/1985,64.58,64.855,63.78,63.905,776,2261
07/26/1985,63.78,64.13,62.63,62.73,716,2122
07/29/1985,63.18,63.18,62.03,62.18,264,1209
07/30/1985,62.33,63.18,61.63,63.08,322,1203
07/31/1985,62.88,64.58,62.63,64.58,175,1170
08/01/1985,65.03,66.08,65.03,66.08,273,1164
08/02/1985,65.88,67.28,65.88,66.755,234,1127
08/05/1985,66.88,68.255,66.88,68.18,349,1139
08/06/1985,68.23,68.23,67.23,67.43,183,1104
08/07/1985,67.88,68.03,67.18,67.605,188,1091
08/08/1985,67.88,68.155,67.48,67.93,157,1052
08/09/1985,68.18,69.08,67.93,69.03,266,1063
08/12/1985,68.93,69.43,68.73,69.43,202,1004
08/13/1985,68.83,68.98,68.13,68.43,236,986
08/14/1985,68.18,69.08,68.18,69.03,193,990
08/15/1985,69.18,69.63,68.78,68.78,152,998
08/16/1985,68.78,68.88,67.88,68.18,269,1064
08/19/1985,68.03,68.03,67.03,67.23,137,1070
08/20/1985,67.18,67.78,67.08,67.13,152,1061
08/21/1985,67.08,68.28,67.08,67.83,338,1031
08/22/1985,67.63,67.98,67.205,67.455,204,983
08/23/1985,67.28,67.93,67.23,67.68,176,906
08/26/1985,68.43,68.48,67.38,67.58,451,866
08/27/1985,67.13,68.08,66.78,67.83,257,818
08/28/1985,67.93,67.93,66.93,66.955,669,3772
08/29/1985,66.78,66.78,65.655,65.98,1572,3778
08/30/1985,66.03,66.73,65.73,66.33,1100,3863
09/03/1985,66.48,66.58,64.83,64.855,1043,3862
09/04/1985,64.63,65.38,63.68,64.905,1629,3825
09/05/1985,64.88,65.28,64.08,64.105,925,3855
09/06/1985,64.205,64.58,63.705,63.955,1074,3720
09/09/1985,63.38,63.58,62.455,62.455,866,3748
09/10/1985,62.455,62.78,61.83,62.58,1331,3737
09/11/1985,62.48,63.48,62.18,63.255,1516,3809
09/12/1985,63.48,64.755,63.23,63.93,1494,3807
09/13/1985,64.38,65.33,64.03,65.205,1482,3504
09/16/1985,65.33,66.28,64.63,66.005,835,3255
09/17/1985,65.83,66.53,65.58,66.455,1044,3245
09/18/1985,66.58,67.955,66.28,67.955,1409,2767
09/19/1985,67.78,68.23,67.28,68.105,1226,2597
09/20/1985,67.88,68.88,67.58,68.855,903,2161
09/23/1985,68.73,68.73,67.43,68.005,651,2086
09/24/1985,67.08,68.03,66.98,67.33,774,1771
09/25/1985,67.23,67.73,66.93,66.955,625,1594
09/26/1985,66.88,67.855,66.555,67.38,668,1382
09/27/1985,67.13,67.88,67.08,67.33,372,1338
09/30/1985,67.08,68.38,66.63,68.305,764,2206
10/01/1985,68.08,68.38,67.63,67.88,860,2115
10/02/1985,67.58,68.98,67.53,68.605,1028,2243
10/03/1985,68.93,69.98,68.93,69.705,731,2112
10/04/1985,69.68,69.88,69.03,69.305,523,2087
10/07/1985,69.28,69.28,68.18,68.405,550,2036
10/08/1985,68.68,69.23,68.63,68.705,660,2037
10/09/1985,68.93,68.93,67.305,67.33,836,1904
10/10/1985,67.48,68.43,67.23,68.38,636,1960
10/11/1985,68.33,69.28,68.055,69.155,786,1877
10/14/1985,69.18,69.33,68.08,68.455,803,1870
10/15/1985,68.23,68.355,67.78,68.005,542,1874
10/16/1985,67.83,68.38,67.53,68.255,561,1807
10/17/1985,68.23,68.83,68.08,68.105,523,1810
10/18/1985,67.88,68.43,67.73,68.405,400,1911
10/21/1985,68.68,69.08,68.28,68.43,514,1983
10/22/1985,68.58,68.68,68.08,68.18,439,1940
10/23/1985,68.13,68.23,66.955,67.33,905,1651
10/24/1985,67.33,67.705,66.88,67.105,545,1582
10/25/1985,67.055,67.53,66.98,67.33,425,1434
10/28/1985,68.16,68.16,66.36,66.385,938,4255
10/29/1985,66.26,66.86,65.96,66.435,735,4302
10/30/1985,66.36,67.935,66.36,67.935,761,4365
10/31/1985,68.46,68.81,68.16,68.41,1463,4691
11/01/1985,68.56,68.71,68.16,68.535,569,4646
11/04/1985,68.535,68.535,67.91,68.26,725,4696
11/05/1985,68.46,68.66,67.66,68.16,684,4782
11/06/1985,68.01,68.01,67.31,67.91,603,4745
11/07/1985,67.86,68.06,67.36,67.71,496,4766
11/08/1985,67.86,67.96,66.81,66.935,588,4849
11/11/1985,67.06,67.285,66.685,66.985,422,4823
11/12/1985,67.16,67.26,66.51,66.66,460,4846
11/13/1985,66.71,66.81,65.46,65.51,763,4872
11/14/1985,65.61,65.96,65.41,65.71,937,4936
11/15/1985,65.81,66.01,65.21,65.26,706,4969
11/18/1985,65.26,65.66,65.11,65.285,541,4971
11/19/1985,65.51,66.21,65.41,65.81,615,5005
11/20/1985,65.96,66.335,65.66,65.935,491,4966
11/21/1985,66.16,66.41,66.06,66.185,471,4934
11/22/1985,66.36,66.36,65.885,65.96,347,4909
11/25/1985,66.01,66.61,66.01,66.335,591,5049
11/26/1985,66.36,66.86,66.285,66.76,544,5145
11/27/1985,66.86,67.31,66.71,67.285,648,5145
11/29/1985,67.36,67.96,67.31,67.81,855,5282
12/02/1985,68.11,68.26,67.21,67.485,704,5377
12/03/1985,67.16,67.21,65.985,66.01,1277,5320
12/04/1985,65.86,65.91,64.91,65.01,1567,5347
12/05/1985,65.26,65.71,65.11,65.635,996,5378
12/06/1985,65.635,65.635,64.31,64.585,1782,5291
12/09/1985,64.46,66.085,64.46,66.085,1224,5235
12/10/1985,66.01,66.085,64.585,65.36,1150,5097
12/11/1985,65.51,65.61,64.66,64.86,1030,5334
12/12/1985,64.56,65.56,64.11,65.435,1249,5240
12/13/1985,65.66,65.81,65.31,65.71,377,5209
12/16/1985,65.61,65.61,64.31,64.485,679,5303
12/17/1985,64.11,65.335,63.86,64.335,990,5442
12/18/1985,64.16,65.01,63.96,64.11,760,5428
12/19/1985,64.41,64.76,64.26,64.71,539,5396
12/20/1985,64.96,65.26,64.76,65.16,400,5427
12/23/1985,65.06,65.16,64.66,64.76,399,5392
12/24/1985,66.26,66.26,65.86,66.26,605,5296
12/26/1985,66.46,66.81,66.26,66.66,998,5357
12/27/1985,66.535,66.66,66.06,66.135,417,5243
12/30/1985,65.36,65.36,64.41,64.435,730,5317
12/31/1985,64.41,64.91,64.285,64.56,425,5262
01/02/1986,64.76,64.96,63.21,63.51,1135,5337
01/03/1986,63.21,63.51,62.61,62.985,1329,5253
01/06/1986,63.11,63.41,62.46,62.56,754,5190
01/07/1986,62.91,63.31,62.86,63.235,476,5122
01/08/1986,63.11,63.16,61.81,62.01,905,5209
01/09/1986,62.41,63.21,62.01,62.735,979,5412
01/10/1986,63.06,64.11,63.06,63.86,910,5443
01/13/1986,63.61,63.96,62.71,62.81,994,5398
01/14/1986,63.01,63.16,62.41,63.01,1017,5281
01/15/1986,63.185,64.31,63.16,64.06,976,5208
01/16/1986,63.71,64.185,63.41,63.96,767,5337
01/17/1986,63.76,64.21,63.56,63.86,612,5310
01/20/1986,63.91,64.81,63.91,64.76,784,5446
01/21/1986,64.81,64.91,64.16,64.26,751,5349
01/22/1986,64.16,64.485,63.96,64.335,458,5319
01/23/1986,64.61,65.01,64.51,64.86,767,5172
01/24/1986,64.76,64.91,64.46,64.835,582,5071
01/27/1986,65.61,65.66,65.035,65.035,869,4961
01/28/1986,64.91,65.41,64.76,65.06,802,4977
01/29/1986,64.81,64.835,64.36,64.535,544,4834
01/30/1986,64.71,64.71,63.81,63.86,671,4730
01/31/1986,63.66,64.26,63.61,63.96,504,4676
02/03/1986,64.16,64.61,64.06,64.11,442,4550
02/04/1986,64.11,64.11,62.86,63.16,812,4335
02/05/1986,63.36,64.01,62.96,63.835,628,4304
02/06/1986,63.81,63.985,63.36,63.81,441,4261
02/07/1986,63.71,64.36,63.71,64.285,550,4106
02/10/1986,64.36,64.61,63.96,64.185,299,4068
02/11/1986,64.01,64.01,62.71,62.735,641,3972
02/12/1986,62.46,62.91,62.06,62.61,948,4009
02/13/1986,62.56,62.81,62.01,62.235,623,3898
02/14/1986,62.21,62.81,62.21,62.56,412,3676
02/18/1986,61.86,61.96,61.06,61.06,441,3652
02/19/1986,60.71,62.41,60.71,61.085,726,3453
02/20/1986,61.61,61.835,61.41,61.51,786,3366
02/21/1986,61.71,62.91,61.71,62.76,620,3235
02/24/1986,62.91,63.26,62.71,63.085,857,3086
02/25/1986,63.11,63.96,62.96,63.885,989,2754
02/26/1986,63.985,64.01,63.26,63.31,1029,2638
02/27/1986,63.31,63.31,62.56,62.735,803,2466
02/28/1986,62.71,63.46,62.26,62.46,656,3429
03/03/1986,62.06,62.06,61.26,61.51,932,3440
03/04/1986,61.41,62.31,61.16,61.835,586,3525
03/05/1986,61.91,61.91,60.66,61.135,736,3585
03/06/1986,61.21,62.11,61.01,61.235,933,3848
03/07/1986,61.16,61.16,60.21,60.36,1048,3708
03/10/1986,60.51,60.66,59.66,60.46,1089,3859
03/11/1986,60.56,60.56,59.31,59.535,847,3914
03/12/1986,59.46,60.31,59.21,59.935,955,3839
03/13/1986,60.01,60.26,59.81,60.06,575,3687
03/14/1986,60.21,60.51,60.06,60.085,373,3632
03/17/1986,59.31,59.51,58.685,59.31,848,3568
03/18/1986,59.01,59.16,58.06,58.085,993,3487
03/19/1986,58.56,58.91,58.31,58.685,666,3209
03/20/1986,59.06,59.11,58.485,58.735,448,3148
03/21/1986,59.06,59.56,58.91,59.41,526,3013
03/24/1986,59.51,59.51,57.96,58.235,468,2917
03/25/1986,58.46,59.31,58.41,58.86,690,2814
03/26/1986,58.91,58.91,58.46,58.61,1032,2591
03/27/1986,58.36,58.61,57.56,57.735,1022,2451
03/31/1986,57.48,57.48,56.23,56.23,376,4941
04/01/1986,54.83,54.98,54.73,54.73,1050,4801
04/02/1986,55.08,55.88,54.83,55.405,1441,4720
04/03/1986,55.83,55.83,53.905,53.905,993,4842
04/04/1986,53.98,54.28,52.48,52.53,1579,4658
04/07/1986,53.28,53.78,52.73,53.08,1237,4608
04/08/1986,53.38,53.73,52.13,52.88,1365,4614
04/09/1986,53.33,53.705,52.83,53.405,960,4724
04/10/1986,54.08,54.23,53.38,53.505,873,4633
04/11/1986,53.93,54.83,53.83,54.705,925,4576
04/14/1986,55.03,55.03,54.03,54.28,1110,4636
04/15/1986,54.43,54.43,52.78,52.83,889,4626
04/16/1986,52.73,53.08,51.33,51.38,1227,4475
04/17/1986,51.53,52.58,50.63,52.53,1215,4416
04/18/1986,52.73,53.68,51.48,51.53,1220,4276
04/21/1986,51.43,51.98,50.23,50.405,1415,4417
04/22/1986,50.23,50.955,49.48,50.38,1164,4352
04/23/1986,50.93,51.03,48.98,49.03,1327,3845
04/24/1986,49.03,49.78,48.33,49.455,1294,3443
04/25/1986,49.58,49.58,48.78,48.83,701,3458
04/28/1986,49.7,49.7,48.725,48.9,1133,4224
04/29/1986,49.15,50.4,49.15,50.4,1005,4185
04/30/1986,51.3,51.9,51.15,51.9,1531,4489
05/01/1986,52.45,52.45,50.8,51.425,1810,4556
05/02/1986,51,51.9,50.8,51.25,1195,4571
05/05/1986,50.95,52.75,50.5,51.9,2008,4620
05/06/1986,52.4,52.7,51.1,51.4,1723,4806
05/07/1986,51.25,51.9,50.9,51.75,950,4800
05/08/1986,52.05,53.25,51.95,53.05,1559,4656
05/09/1986,53.4,53.85,52.8,53.675,1103,4520
05/12/1986,53.65,54.25,53.275,53.675,1542,4141
05/13/1986,53.75,54.1,53.1,53.725,1099,4115
05/14/1986,53.85,53.95,53.35,53.5,981,4067
05/15/1986,53.65,53.75,52.75,52.95,827,4084
05/16/1986,51.45,51.75,51.45,51.45,720,4113
05/19/1986,51.2,52.45,51.2,51.65,1172,4020
05/20/1986,51.7,51.925,51.3,51.4,807,4072
05/21/1986,51.3,51.475,49.9,49.9,1301,4005
05/22/1986,50.3,50.95,49.85,50.9,1015,3787
05/23/1986,50.95,51.675,50.75,51.6,689,3725
05/27/1986,51.35,52.1,50.65,51.5,1201,3701
05/28/1986,51.7,52.75,51.6,52.65,1423,3917
05/29/1986,52.85,52.85,51.9,52.25,687,3914
05/30/1986,52.1,52.1,50.8,51.15,1125,3913
06/02/1986,50.85,50.875,50.15,50.2,989,4005
06/03/1986,50.1,50.775,50,50.4,692,3989
06/04/1986,50.4,51.6,50.4,50.975,857,3951
06/05/1986,51.2,52.1,51.15,52.05,725,4021
06/06/1986,52.05,52.45,51.425,51.6,823,4139
06/09/1986,51.9,51.95,50.3,50.525,1229,3857
06/10/1986,50.35,51.45,50.2,51.075,1023,3969
06/11/1986,50.85,51.2,50.45,51.05,937,4266
06/12/1986,50.85,52.05,50.85,52,1067,4413
06/13/1986,51.95,52.675,51.95,52.375,1225,4600
06/16/1986,52.65,52.7,51.6,51.975,814,4709
06/17/1986,53,53.475,52.45,53.475,1147,4870
06/18/1986,54.15,54.575,53.65,54.5,2011,5200
06/19/1986,54.35,54.5,53.9,54.15,950,5201
06/20/1986,54.25,55.1,54.2,55.075,1243,5024
06/23/1986,55.05,55.075,54.525,54.9,617,4913
06/24/1986,56.4,56.4,56.4,56.4,48,4880
06/25/1986,57.9,57.9,57.35,57.875,1347,4768
06/26/1986,57.45,57.65,56.7,57.3,922,4764
06/27/1986,57.2,57.7,56.45,56.7,891,4706
06/30/1986,56.4,56.65,55.25,56.5,1403,4719
07/01/1986,56,56.95,55.55,56.8,997,4711
07/02/1986,56.4,58,56.35,57.9,888,4615
07/03/1986,58.1,58.1,57.25,57.775,696,4868
07/07/1986,57.9,59.2,57.825,58.625,1216,4733
07/08/1986,58.45,58.45,57.3,57.325,804,4669
07/09/1986,57.1,58.75,56.6,58.6,1083,4670
07/10/1986,58.55,58.8,57.6,58.425,791,4671
07/11/1986,57.975,58.2,57.2,57.65,785,4569
07/14/1986,57.4,58.25,57.075,58.2,916,4499
07/15/1986,58.5,59.3,58.45,59.2,965,4448
07/16/1986,58.975,59.95,58.45,58.8,1192,4406
07/17/1986,58.85,59.3,58.35,58.4,680,4258
07/18/1986,58.95,59.9,58.85,59.725,693,4188
07/21/1986,59.85,60.2,59.5,59.95,915,4054
07/22/1986,59.9,59.95,59.1,59.825,562,3885
07/23/1986,59.9,60.775,59.9,60.525,1025,3949
07/24/1986,60.2,60.675,60.075,60.4,596,3827
07/25/1986,60.3,60.425,59.85,60.25,762,3466
07/28/1986,61.72,61.745,60.97,61.17,689,2498
07/29/1986,60.72,60.77,60.17,60.22,269,2534
07/30/1986,59.72,60.42,59.045,59.545,520,2608
07/31/1986,59.17,60.02,59.17,59.67,308,2555
08/01/1986,59.72,60.32,59.72,60.17,216,2571
08/04/1986,60.52,60.62,59.945,60.22,246,2590
08/05/1986,60.32,60.62,59.67,59.67,315,2625
08/06/1986,59.87,59.87,58.77,59.32,275,2686
08/07/1986,59.72,60.52,59.72,60.27,291,2667
08/08/1986,60.32,60.395,59.92,60.245,351,2776
08/11/1986,60.42,60.67,59.82,59.895,265,2723
08/12/1986,59.97,60.42,59.92,60.02,207,2666
08/13/1986,60.02,60.42,59.97,60.27,237,2649
08/14/1986,60.32,60.395,60.02,60.02,162,2606
08/15/1986,60.37,60.92,60.17,60.895,359,2596
08/18/1986,60.47,60.82,60.27,60.77,377,2571
08/19/1986,60.82,61.07,60.57,60.82,580,2506
08/20/1986,60.62,60.67,60.02,60.245,593,2439
08/21/1986,60.02,60.27,59.82,59.895,333,2478
08/22/1986,59.87,60.195,59.67,59.92,419,2422
08/25/1986,59.82,60.045,59.495,59.62,381,2294
08/26/1986,59.62,59.72,59.32,59.62,270,2195
08/27/1986,59.67,60.045,59.62,59.945,270,2119
08/28/1986,60.25,60.425,60,60.275,366,4812
08/29/1986,60.35,60.8,60.25,60.7,561,4802
09/02/1986,60.85,61.4,60.7,60.725,756,4773
09/03/1986,60.6,61.25,60.45,61,771,4762
09/04/1986,61.15,61.35,60.85,61.325,433,4657
09/05/1986,61.4,61.575,61.075,61.55,609,4670
09/08/1986,61.25,61.5,61.025,61.075,372,4632
09/09/1986,61.05,61.45,60.75,61.4,436,4554
09/10/1986,61.35,61.4,60.95,61.125,383,4501
09/11/1986,60.85,61,60.075,60.425,845,4455
09/12/1986,60.15,60.25,59.525,59.55,1055,4326
09/15/1986,59.25,59.85,58.8,59.775,1017,4103
09/16/1986,59.2,60.25,59.2,59.875,601,3998
09/17/1986,59.8,60.15,59.75,59.875,446,3971
09/18/1986,59.85,59.95,59.45,59.5,302,3884
09/19/1986,59.4,59.6,59.325,59.5,192,3858
09/22/1986,59.25,59.275,58.45,58.55,720,3597
09/23/1986,58.35,59.3,58.35,58.95,625,3571
09/24/1986,58.95,59.2,58.075,58.35,583,3457
09/25/1986,58.35,58.7,58.2,58.425,395,3443
09/26/1986,58.45,58.7,58.35,58.5,380,3361
09/29/1986,58.8,58.8,58.4,58.475,409,2626
09/30/1986,58.55,58.55,57.4,57.55,462,2606
10/01/1986,57.7,57.7,56.75,57.4,751,2436
10/02/1986,57.6,57.65,55.9,55.9,931,2555
10/03/1986,55.9,56.4,55.65,56.05,691,2528
10/06/1986,56.1,56.75,56,56.45,443,2545
10/07/1986,56.8,57.55,56.8,57.325,447,2559
10/08/1986,57.425,57.45,56.9,56.925,388,2559
10/09/1986,57.2,57.6,57.175,57.375,243,2600
10/10/1986,57.55,57.85,57.35,57.75,333,2664
10/13/1986,57.95,58.3,57.65,58.15,305,2695
10/14/1986,57.9,58.975,57.85,58.425,630,2653
10/15/1986,58.4,58.95,58.25,58.625,631,2721
10/16/1986,58.65,58.75,58.375,58.55,273,2713
10/17/1986,58.6,58.6,57.925,57.975,375,2752
10/20/1986,57.9,58.05,57.7,57.725,262,2660
10/21/1986,57.7,57.7,56.95,57.025,461,2580
10/22/1986,57.15,57.3,56.8,57,292,2521
10/23/1986,57.2,57.25,56.95,57.075,225,2437
10/24/1986,57.15,57.25,56.7,56.775,301,2386
10/27/1986,57.15,58.275,57.15,58,459,2360
10/28/1986,57,57,56.55,56.725,125,2121
10/29/1986,56.75,57.15,56.75,56.95,157,2166
10/30/1986,57,57.05,56.425,56.75,201,2208
10/31/1986,56.8,57.2,56.45,56.475,319,2288
11/03/1986,56.425,56.85,55.95,56.725,455,2454
11/04/1986,56.725,57,56.375,56.8,262,2455
11/05/1986,56.65,56.65,56.15,56.5,327,2550
11/06/1986,56.45,56.675,56.3,56.625,157,2523
11/07/1986,56.65,56.825,56.4,56.725,178,2518
11/10/1986,56.7,57.15,56.65,57.125,319,2611
11/11/1986,57.15,57.5,57.1,57.4,537,2663
11/12/1986,57.5,58.3,57.4,57.95,694,2819
11/13/1986,58,58.25,57.8,58.175,540,2891
11/14/1986,58.1,58.2,57.85,58,361,2948
11/17/1986,58.2,58.3,57.65,58.025,239,3028
11/18/1986,57.75,57.95,57.5,57.95,247,3049
11/19/1986,58,58.1,57.7,57.9,370,3063
11/20/1986,58,58.25,57.8,58.125,303,3126
11/21/1986,58.2,58.2,57.7,57.8,308,3196
11/24/1986,58,58.05,57.8,58.025,112,3217
11/25/1986,58.05,58.3,57.75,57.85,256,3289
11/26/1986,57.75,57.85,57.3,57.625,364,3272
11/28/1986,57.6,58.1,57.6,58.05,177,3212
12/01/1986,58.05,58.25,57.875,58,252,3256
12/02/1986,57.95,57.95,57.25,57.525,370,3223
12/03/1986,57.35,57.45,56.85,56.9,422,3267
12/04/1986,56.8,57.15,56.7,57.025,232,3299
12/05/1986,57.025,57.25,56.85,56.925,239,3329
12/08/1986,56.85,56.975,56.6,56.75,194,3380
12/09/1986,56.65,56.95,56.425,56.9,362,3420
12/10/1986,56.95,56.95,56.55,56.625,193,3474
12/11/1986,56.65,56.65,56.45,56.6,310,3546
12/12/1986,56.75,56.85,56.65,56.7,176,3562
12/15/1986,56.5,56.55,56,56.3,401,3536
12/16/1986,56.7,56.8,56.4,56.65,409,3494
12/17/1986,56.55,56.75,56.15,56.175,227,3461
12/18/1986,56.1,56.325,56,56.075,181,3440
12/19/1986,56.05,56.25,55.95,56.025,128,3425
12/22/1986,56,56,55.35,55.45,364,3423
12/23/1986,55.65,56.175,55.65,55.825,283,3369
12/24/1986,55.9,56.05,55.85,56,109,3359
12/26/1986,56.1,56.1,56,56,45,3336
12/29/1986,56.62,56.62,56.02,56.22,422,3426
12/30/1986,56.07,56.62,55.97,56.595,584,3511
12/31/1986,56.62,56.62,55.87,56.045,356,3513
01/02/1987,56.17,56.47,56.17,56.295,423,3513
01/05/1987,56.42,57.245,56.42,57.07,697,3555
01/06/1987,57.27,58.07,57.22,57.87,753,3623
01/07/1987,57.97,58.17,57.82,57.92,552,3716
01/08/1987,58.07,58.77,57.97,58.745,885,3740
01/09/1987,58.745,59.07,58.47,58.62,1029,3823
01/12/1987,58.67,59.67,58.67,59.62,1262,3863
01/13/1987,59.57,60.17,59.47,59.87,1323,3717
01/14/1987,59.895,60.12,59.72,60.095,1029,3871
01/15/1987,60.07,60.22,59.67,59.895,507,3891
01/16/1987,59.97,60.195,59.87,60.095,439,3943
01/19/1987,60.095,60.095,59.32,59.395,551,3953
01/20/1987,59.17,59.895,59.12,59.845,476,4040
01/21/1987,59.82,60.57,59.52,60.52,999,4160
01/22/1987,60.72,61.07,60.47,60.72,944,4268
01/23/1987,60.72,61.17,60.645,61.045,767,4346
01/26/1987,62.545,62.545,62.52,62.545,680,4177
01/27/1987,62.47,63.27,62.37,63.12,1376,4449
01/28/1987,63.17,63.67,62.97,63.395,959,4728
01/29/1987,63.32,63.77,63.02,63.245,718,4848
01/30/1987,63.045,64.27,63.045,64.27,855,4866
02/02/1987,64.17,64.42,63.845,64.245,842,4896
02/03/1987,64.32,65.045,64.32,64.995,797,4797
02/04/1987,65.07,65.42,64.62,65.295,692,4896
02/05/1987,63.795,63.92,63.795,63.795,491,4668
02/06/1987,63.72,64.27,63.32,63.92,960,4719
02/09/1987,63.57,63.97,63.42,63.895,309,4693
02/10/1987,63.77,64.57,63.72,64.545,572,4648
02/11/1987,64.32,64.795,63.87,64.02,457,4626
02/12/1987,63.87,64.27,63.22,63.445,527,4601
02/13/1987,63.47,63.77,63.02,63.395,478,4613
02/17/1987,63.67,64.895,63.62,64.82,341,4613
02/18/1987,65.17,65.82,64.62,64.995,678,4510
02/19/1987,64.82,65.47,64.67,65.195,388,4516
02/20/1987,65.02,65.62,64.92,65.595,555,4515
02/23/1987,65.67,65.97,65.12,65.37,568,4350
02/24/1987,65.42,65.595,65.07,65.195,202,4343
02/25/1987,65.07,65.12,64.67,64.795,352,4316
02/26/1987,64.77,65.02,64.22,64.395,387,4319
02/27/1987,64.32,65.52,64.07,65.37,701,4245
03/02/1987,65.27,65.77,65.07,65.12,529,3722
03/03/1987,64.97,64.97,63.62,63.82,1256,3909
03/04/1987,63.82,64.22,63.52,63.97,704,3947
03/05/1987,63.52,63.52,62.62,62.745,692,3715
03/06/1987,62.92,63.37,62.87,63.02,355,3518
03/09/1987,62.87,63.37,62.47,63.32,534,3685
03/10/1987,63.47,63.92,63.47,63.645,470,3662
03/11/1987,63.47,63.47,62.67,62.695,414,3669
03/12/1987,62.42,63.37,62.17,63.27,727,3764
03/13/1987,63.42,63.67,62.57,62.62,553,3826
03/16/1987,62.82,63.12,62.72,62.995,281,3880
03/17/1987,63.47,64.37,63.47,63.995,584,3877
03/18/1987,64.17,64.72,64.12,64.445,787,3782
03/19/1987,64.82,64.97,64.52,64.895,738,3843
03/20/1987,65.07,65.37,65.02,65.245,633,3906
03/23/1987,65.37,66.07,65.37,65.895,791,3862
03/24/1987,66.07,66.12,65.27,65.695,837,3989
03/25/1987,65.87,66.47,65.62,66.42,1023,4291
03/26/1987,66.22,66.57,65.97,66.045,688,4262
03/27/1987,65.82,66.195,65.67,65.945,461,4190
03/30/1987,66.61,66.71,66.31,66.31,625,6057
03/31/1987,66.16,66.26,65.81,66.135,643,6088
04/01/1987,65.51,66.81,65.26,66.735,1020,6247
04/02/1987,66.91,66.96,66.46,66.56,760,6306
04/03/1987,66.61,67.01,66.41,66.86,721,6509
04/06/1987,66.91,67.26,66.91,67.235,832,6621
04/07/1987,67.26,67.485,66.185,66.385,1405,6693
04/08/1987,66.71,66.86,66.085,66.56,1218,6591
04/09/1987,66.81,67.41,66.71,67.335,1053,6567
04/10/1987,67.71,68.135,67.61,68.01,1509,6862
04/13/1987,68.41,68.41,67.61,68.01,1033,6826
04/14/1987,68.01,68.26,67.285,67.485,1496,6799
04/15/1987,67.66,67.66,66.96,67.06,1171,6853
04/16/1987,67.31,67.31,66.71,66.935,1025,6886
04/20/1987,66.76,67.085,66.185,66.26,1173,6810
04/21/1987,66.41,66.81,66.36,66.735,1155,6674
04/22/1987,66.71,66.76,66.185,66.335,766,6748
04/23/1987,66.31,66.81,66.21,66.56,972,6618
04/24/1987,66.56,67.16,66.56,66.91,1163,6405
04/27/1987,66.76,67.01,66.26,66.56,1222,5811
04/28/1987,66.06,66.41,65.96,66.185,545,4418
04/29/1987,66.16,66.435,65.71,66.235,822,4577
04/30/1987,66.36,67.06,66.21,67.01,805,4890
05/01/1987,67.01,67.21,66.485,67.185,938,4960
05/04/1987,67.21,67.96,67.21,67.86,1128,5301
05/05/1987,68.01,68.11,67.51,67.685,681,5247
05/06/1987,67.81,68.01,67.46,67.685,726,5334
05/07/1987,67.51,67.61,67.11,67.31,768,5242
05/08/1987,67.46,68.46,67.31,68.385,1258,5526
05/11/1987,68.46,68.885,68.21,68.31,1288,5745
05/12/1987,68.01,68.01,66.81,66.81,920,5696
05/13/1987,66.11,66.66,65.61,65.96,2030,5925
05/14/1987,66.21,66.51,65.76,66.085,839,5929
05/15/1987,66.21,66.435,65.96,66.01,564,5953
05/18/1987,66.41,67.26,66.31,67.06,1249,6039
05/19/1987,66.96,67.11,65.86,66.41,963,6084
05/20/1987,66.46,66.66,65.41,65.485,1197,6041
05/21/1987,65.51,66.185,65.51,66.11,1036,5783
05/22/1987,66.31,67.01,66.31,66.76,1097,5916
05/26/1987,67.01,67.31,66.76,67.085,1037,6044
05/27/1987,67.31,67.46,66.26,66.66,930,6023
05/28/1987,66.96,67.26,66.535,66.71,705,5943
05/29/1987,66.66,66.81,66.46,66.685,486,5921
06/01/1987,66.685,67.235,66.46,67.185,772,6025
06/02/1987,67.06,67.36,66.785,67.06,481,6039
06/03/1987,66.96,67.435,66.86,67.335,983,6291
06/04/1987,67.31,67.66,67.01,67.635,632,6360
06/05/1987,67.735,68.21,67.71,68.06,764,6359
06/08/1987,68.21,68.56,67.71,67.91,1099,6332
06/09/1987,68.01,68.11,67.26,67.61,740,6272
06/10/1987,67.86,67.96,67.56,67.685,382,6318
06/11/1987,67.81,68.01,67.61,67.985,346,6352
06/12/1987,68.01,68.21,67.96,68.185,676,6316
06/15/1987,68.16,68.16,67.61,67.685,554,6407
06/16/1987,66.96,68.71,66.86,68.285,1192,6446
06/17/1987,68.21,68.76,68.21,68.535,1079,6270
06/18/1987,68.41,69.41,68.26,69.41,1148,6409
06/19/1987,69.46,69.56,69.16,69.31,740,6255
06/22/1987,69.36,69.96,69.36,69.685,503,6266
06/23/1987,69.86,70.26,69.66,70.16,692,6279
06/24/1987,70.16,70.26,69.81,69.935,435,6147
06/25/1987,69.91,70.21,69.86,70.135,401,6238
06/26/1987,70.21,70.235,69.56,69.835,687,5990
06/29/1987,69.56,69.86,69.36,69.535,486,5866
06/30/1987,69.56,69.66,69.285,69.635,809,5528
07/01/1987,70.36,70.41,69.61,69.735,1195,5422
07/02/1987,69.76,70.135,69.41,70.085,480,5460
07/06/1987,70.16,70.36,69.86,70.285,459,5244
07/07/1987,70.36,70.71,70.31,70.685,758,5251
07/08/1987,70.685,70.96,70.46,70.91,611,5139
07/09/1987,70.86,71.61,70.86,71.61,690,4980
07/10/1987,71.46,71.46,70.81,71.11,722,4784
07/13/1987,70.96,70.96,70.435,70.61,578,4769
07/14/1987,70.61,70.76,69.41,69.76,1187,4986
07/15/1987,69.96,70.66,69.96,70.66,1142,4927
07/16/1987,70.86,71.41,70.66,70.86,1058,4775
07/17/1987,71.11,71.185,69.61,69.81,1073,4768
07/20/1987,69.21,69.76,69.01,69.36,1071,4680
07/21/1987,69.46,69.56,68.81,68.96,759,4598
07/22/1987,68.71,68.91,68.36,68.535,569,4486
07/23/1987,68.41,68.66,68.11,68.16,442,4398
07/24/1987,68.21,69.11,68.21,69.085,532,4240
07/27/1987,69.36,70.41,69.36,70.26,1088,4053
07/28/1987,70.01,70.61,69.91,70.11,380,2203
07/29/1987,70.26,71.06,70.06,71.01,331,2308
07/30/1987,71.21,71.46,70.91,70.985,184,2344
07/31/1987,70.81,71.61,70.76,71.16,231,2317
08/03/1987,71.31,71.41,70.81,71.21,271,2341
08/04/1987,71.01,71.51,70.96,71.36,411,2165
08/05/1987,71.51,72.31,71.46,72.31,367,2286
08/06/1987,72.21,72.91,72.11,72.81,445,2319
08/07/1987,73.06,73.81,72.86,73.71,360,2413
08/10/1987,73.66,74.06,73.46,73.91,662,2413
08/11/1987,73.76,74.16,73.66,73.81,205,2289
08/12/1987,73.91,75.01,73.81,74.51,248,2295
08/13/1987,74.61,75.46,74.21,74.76,444,2285
08/14/1987,74.61,74.96,74.61,74.835,424,2310
08/17/1987,75.91,76.335,75.41,75.86,507,2198
08/18/1987,75.46,75.46,74.36,74.46,525,2226
08/19/1987,74.16,75.11,74.01,74.585,464,2440
08/20/1987,74.71,74.71,74.16,74.46,305,2226
08/21/1987,74.51,75.26,74.36,75.06,147,2203
08/24/1987,74.96,75.76,74.91,75.46,292,2214
08/25/1987,75.51,75.96,74.935,75.135,714,2077
08/26/1987,75.01,75.56,74.56,75.51,532,2074
08/27/1987,75.56,76.06,75.46,75.66,621,2061
08/28/1987,75.06,75.76,75.06,75.685,883,7692
08/31/1987,75.51,77.01,75.51,76.71,849,7499
09/01/1987,76.61,77.21,76.51,76.76,1154,7458
09/02/1987,76.61,77.26,76.16,77.085,899,7472
09/03/1987,77.06,77.66,76.61,77.485,1328,7458
09/04/1987,77.41,77.96,76.96,77.86,930,7412
09/08/1987,78.16,78.46,77.86,78.285,866,7268
09/09/1987,78.36,78.96,78.21,78.46,1031,7206
09/10/1987,78.36,78.71,77.61,77.685,825,7254
09/11/1987,77.41,77.91,77.06,77.785,1180,7379
09/14/1987,77.61,77.61,77.16,77.21,869,7357
09/15/1987,77.11,77.36,76.835,77.085,637,7360
09/16/1987,76.01,76.585,75.585,75.585,1595,7008
09/17/1987,75.56,76.01,75.26,75.635,1366,6817
09/18/1987,75.41,77.135,75.41,77.135,952,6881
09/21/1987,77.36,78.635,77.16,78.285,1363,6739
09/22/1987,78.36,78.76,78.06,78.11,1072,6600
09/23/1987,78.01,78.26,77.61,78.11,750,6608
09/24/1987,78.06,78.21,77.785,77.86,553,6539
09/25/1987,77.91,78.56,77.91,78.385,569,6479
09/28/1987,78.91,78.985,77.51,77.985,1376,4550
09/29/1987,77.81,77.96,77.335,77.81,771,4425
09/30/1987,77.56,77.66,76.31,76.56,1137,4363
10/01/1987,77.51,77.56,75.66,76.685,1970,4958
10/02/1987,76.81,76.96,75.66,75.885,1343,5049
10/05/1987,75.71,75.71,74.56,74.96,1676,5230
10/06/1987,75.16,75.61,74.91,75.26,1910,5628
10/07/1987,75.26,75.56,74.36,74.785,1085,5454
10/08/1987,74.91,75.385,74.71,75.185,1060,5423
10/09/1987,75.06,76.41,74.985,76.135,1407,5421
10/12/1987,75.96,77.11,75.96,76.935,966,5292
10/13/1987,76.935,77.31,76.86,77.085,1147,5218
10/14/1987,77.085,77.11,76.31,76.46,849,5474
10/15/1987,76.36,77.16,76.31,77.06,1045,5505
10/16/1987,77.06,77.61,76.36,77.385,919,5425
10/19/1987,77.385,77.385,75.885,75.885,964,5335
10/20/1987,75.46,75.46,74.385,74.385,758,5242
10/21/1987,74.46,75.81,73.46,73.735,2150,5817
10/22/1987,72.235,73.36,72.235,72.235,1306,5539
10/23/1987,72.11,72.51,70.835,72.235,1466,5201
10/26/1987,70.735,71.41,70.735,70.735,566,5177
10/27/1987,71.01,71.21,69.235,69.36,1673,5143
10/28/1987,69.11,70.21,68.91,69.86,1274,5779
10/29/1987,70.16,70.71,68.41,70.61,1355,5890
10/30/1987,70.86,71.41,70.56,70.66,1141,5839
11/02/1987,70.51,70.51,69.16,69.16,855,5600
11/03/1987,69.21,70.06,68.86,69.935,950,5743
11/04/1987,70.06,70.96,70.06,70.46,740,5679
11/05/1987,70.21,71.16,69.51,71.035,819,5915
11/06/1987,71.11,72.535,71.11,72.435,1266,5870
11/09/1987,72.56,72.81,71.535,71.96,1081,5726
11/10/1987,72.11,72.51,71.51,72.26,824,5813
11/11/1987,72.41,72.46,71.86,71.985,420,5938
11/12/1987,72.16,72.385,71.76,71.81,596,5894
11/13/1987,71.56,71.56,70.66,70.785,837,6028
11/16/1987,70.91,71.21,70.81,71.185,555,5949
11/17/1987,72.41,72.685,72.06,72.685,962,6014
11/18/1987,72.96,73.41,72.56,72.785,996,6293
11/19/1987,72.31,72.51,72.06,72.335,1060,6440
11/20/1987,72.585,72.71,72.21,72.585,462,6584
11/23/1987,72.71,73.31,72.41,73.285,790,6696
11/24/1987,73.26,73.26,72.71,73.135,489,6752
11/25/1987,73.135,73.16,72.81,73.085,268,6735
11/27/1987,73.01,73.91,73.01,73.885,496,6724
11/30/1987,73.56,73.56,72.385,72.385,616,6765
12/01/1987,72.26,72.36,71.41,71.51,1102,6817
12/02/1987,71.51,72.26,71.21,71.985,910,6965
12/03/1987,71.71,71.86,70.485,70.485,1713,7145
12/04/1987,70.31,70.81,69.56,70.06,1415,7243
12/07/1987,70.26,70.71,70.16,70.435,618,7379
12/08/1987,70.71,70.76,70.26,70.26,675,7453
12/09/1987,70.11,71.46,69.91,71.235,960,7437
12/10/1987,70.81,72.735,70.71,72.635,1819,7464
12/11/1987,72.36,72.81,72.06,72.26,792,7435
12/14/1987,73.26,73.385,72.76,72.86,1017,7284
12/15/1987,72.81,72.91,72.26,72.385,574,7164
12/16/1987,72.51,72.86,71.81,72.16,930,7355
12/17/1987,72.16,73.31,71.96,73.135,1069,7339
12/18/1987,73.01,73.21,72.51,72.535,613,7360
12/21/1987,72.56,72.585,72.06,72.26,485,7356
12/22/1987,72.135,72.16,71.01,71.11,1217,7370
12/23/1987,71.16,71.81,71.11,71.585,607,7437
12/24/1987,71.71,72.26,71.71,72.235,358,7456
12/28/1987,73.135,74.385,73.135,73.685,1609,7375
12/29/1987,73.61,74.085,73.21,73.96,713,7136
12/30/1987,73.91,75.06,73.785,74.985,844,7177
12/31/1987,74.86,75.335,74.71,75.035,1182,7278
01/04/1988,75.06,76.11,74.96,75.635,2372,7486
01/05/1988,76.06,76.06,75.41,75.51,1230,7638
01/06/1988,75.71,76.46,75.66,76.385,1312,7482
01/07/1988,77.885,77.885,77.21,77.535,1507,7464
01/08/1988,77.51,77.535,76.81,77.21,1203,7579
01/11/1988,76.56,77.66,76.36,77.535,1009,7569
01/12/1988,77.51,78.035,77.36,77.585,1223,7755
01/13/1988,77.385,78.46,77.385,78.11,1948,7902
01/14/1988,78.11,78.36,77.785,78.285,1213,8125
01/15/1988,78.41,78.91,78.36,78.76,1509,7842
01/18/1988,78.76,79.11,78.56,78.935,1300,7940
01/19/1988,78.96,79.26,78.26,78.86,1550,7900
01/20/1988,78.61,78.785,78.41,78.51,932,8035
01/21/1988,78.26,79.06,78.26,78.985,1193,7916
01/22/1988,78.81,78.96,78.585,78.91,864,7867
01/25/1988,77.56,78.46,77.41,77.985,1496,7985
01/26/1988,77.86,78.36,77.685,78.035,949,8059
01/27/1988,77.91,78.51,77.71,78.31,1086,8040
01/28/1988,78.36,79.56,77.81,77.86,2010,7960
01/29/1988,77.86,77.86,77.06,77.61,1586,7925
02/01/1988,77.56,79.11,77.46,79.085,1450,7957
02/02/1988,79.11,79.41,78.76,79.335,1138,7786
02/03/1988,79.41,80.46,79.41,80.435,1500,7637
02/04/1988,80.31,80.41,79.86,80.285,949,7503
02/05/1988,80.31,80.36,79.91,80.185,1093,7541
02/08/1988,81.06,81.41,80.46,81.235,1560,7555
02/09/1988,81.21,82.46,81.16,82.385,1201,7413
02/10/1988,82.41,82.835,82.11,82.31,1229,7340
02/11/1988,82.36,82.61,82.185,82.31,558,7376
02/12/1988,82.01,82.51,81.86,82.46,642,7409
02/16/1988,82.16,82.56,82.16,82.535,783,7260
02/17/1988,81.56,83.06,81.31,83.01,1351,7325
02/18/1988,82.76,82.86,81.56,81.66,1020,6888
02/19/1988,81.36,82.76,81.21,82.71,1002,6800
02/22/1988,82.66,82.76,81.66,81.685,718,6601
02/23/1988,81.16,81.26,80.185,80.185,1677,6033
02/24/1988,80.21,80.76,79.61,80.085,1829,5763
02/25/1988,79.96,80.61,79.46,79.835,817,5399
02/26/1988,79.96,80.235,79.76,79.885,364,5275
02/29/1988,79.86,79.91,78.76,78.91,1537,5836
03/01/1988,78.81,80.06,78.76,79.76,1293,5822
03/02/1988,79.56,80.01,79.41,79.61,721,5800
03/03/1988,79.81,79.81,78.11,78.11,1703,5684
03/04/1988,77.91,78.46,77.71,78.085,794,5571
03/07/1988,78.26,79.21,78.21,79.135,882,5531
03/08/1988,79.46,80.11,79.41,79.985,982,5504
03/09/1988,80.06,80.86,79.86,80.185,1260,5347
03/10/1988,80.16,80.71,80.11,80.66,753,5450
03/11/1988,80.61,81.11,79.76,80.26,1056,5594
03/14/1988,80.76,81.71,80.76,81.685,1010,5437
03/15/1988,81.61,82.11,81.51,81.66,837,5238
03/16/1988,81.46,81.81,81.46,81.66,531,5264
03/17/1988,81.81,81.96,81.16,81.21,582,5168
03/18/1988,81.16,81.56,81.06,81.435,554,5147
03/21/1988,81.21,81.81,80.81,81.335,588,5185
03/22/1988,81.335,82.11,81.335,81.785,815,5114
03/23/1988,81.66,82.01,81.46,81.685,616,5185
03/24/1988,81.81,81.91,80.81,81.335,1154,5028
03/25/1988,81.51,81.86,81.36,81.785,740,4771
03/28/1988,82.11,82.385,81.71,82.31,799,6208
03/29/1988,82.56,82.56,82.035,82.135,719,6202
03/30/1988,82.06,82.11,81.66,81.685,635,6263
03/31/1988,81.36,81.66,81.16,81.235,697,6256
04/04/1988,82.21,82.21,79.735,79.735,1573,6430
04/05/1988,79.36,79.76,78.96,79.385,1784,6387
04/06/1988,79.385,80.035,79.26,79.635,1453,6517
04/07/1988,79.56,79.935,79.41,79.585,670,6546
04/08/1988,79.71,80.335,79.61,80.135,1110,6475
04/11/1988,80.31,80.96,80.31,80.885,1338,6566
04/12/1988,80.86,80.985,79.385,79.785,1404,6483
04/13/1988,79.46,79.81,78.31,79.31,1739,6426
04/14/1988,79.11,79.71,78.66,79.01,1109,6514
04/15/1988,78.91,79.41,78.11,79.26,1190,6407
04/18/1988,79.31,79.46,78.81,79.06,510,6452
04/19/1988,79.46,79.635,79.16,79.46,813,6397
04/20/1988,79.51,80.06,79.26,80.01,918,6313
04/21/1988,80.11,80.16,79.91,80.035,458,6190
04/22/1988,80.06,80.41,80.06,80.335,704,6061
04/25/1988,79.51,80.31,79.26,80.21,1250,6154
04/26/1988,80.21,80.81,80.21,80.785,1008,5978
04/27/1988,80.81,81.435,80.81,81.435,1480,5739
04/28/1988,81.41,81.41,81.06,81.31,642,4605
04/29/1988,81.31,81.51,81.235,81.385,428,4681
05/02/1988,81.26,82.66,81.16,81.735,1845,4742
05/03/1988,81.735,82.46,81.735,82.41,720,4826
05/04/1988,82.435,82.61,81.96,82.36,901,4982
05/05/1988,82.46,82.61,81.785,82.285,696,5140
05/06/1988,82.16,82.335,81.91,82.285,800,5223
05/09/1988,82.31,82.51,81.91,82.085,1211,5312
05/10/1988,82.31,82.31,81.31,81.535,1078,5383
05/11/1988,81.71,81.935,81.16,81.76,1409,5469
05/12/1988,81.86,82.56,81.46,82.535,1360,5559
05/13/1988,82.66,83.01,82.56,83.01,1019,5580
05/16/1988,83.01,83.01,81.91,82.385,1464,5679
05/17/1988,82.635,82.76,82.11,82.185,795,5758
05/18/1988,82.21,82.36,82.06,82.31,713,5881
05/19/1988,82.51,82.535,80.81,81.085,1698,5878
05/20/1988,81.26,81.36,80.81,81.16,988,5790
05/23/1988,81.36,81.76,81.06,81.11,1078,5768
05/24/1988,81.06,81.06,80.36,80.46,1029,5740
05/25/1988,80.36,80.46,79.46,79.76,2105,5777
05/26/1988,79.96,80.285,79.71,80.135,1253,5702
05/27/1988,80.06,80.535,79.66,79.785,805,5591
05/31/1988,79.46,80.41,79.36,79.91,1585,5592
06/01/1988,80.16,80.31,79.16,79.785,1053,5622
06/02/1988,79.81,80.51,79.46,80.16,1279,5653
06/03/1988,80.11,80.31,79.36,79.485,1439,5706
06/06/1988,78.86,79.285,78.61,78.735,1985,5914
06/07/1988,78.91,79.81,78.735,79.485,2710,6506
06/08/1988,79.61,80.06,78.61,79.135,1609,5767
06/09/1988,79.135,79.61,78.66,78.86,1000,5680
06/10/1988,78.56,78.96,78.16,78.81,1325,5673
06/13/1988,78.71,78.71,77.46,77.56,1408,5619
06/14/1988,77.81,77.935,76.81,76.835,1821,5687
06/15/1988,76.56,76.56,75.335,75.335,1222,5958
06/16/1988,73.835,75.81,73.835,75.56,2891,5748
06/17/1988,75.51,76.46,75.21,75.36,2073,5542
06/20/1988,73.96,74.56,73.86,73.86,1755,5777
06/21/1988,74.06,74.96,73.31,74.56,2154,6085
06/22/1988,75.06,75.16,74.06,74.21,1557,6026
06/23/1988,73.885,73.885,72.71,73.335,1616,5984
06/24/1988,74.16,74.76,73.86,74.41,1391,5929
06/27/1988,73.46,75.56,73.21,75.11,1773,6088
06/28/1988,75.76,76.61,75.61,76.61,1930,5950
06/29/1988,78.11,78.11,78.11,78.11,983,5705
06/30/1988,78.11,78.11,76.61,77.535,2722,5861
07/01/1988,76.26,77.46,76.11,77.235,2138,5614
07/05/1988,77.06,78.735,77.06,78.685,1450,5518
07/06/1988,78.46,78.71,77.86,77.935,1358,5596
07/07/1988,77.56,78.56,77.435,78.31,1022,5706
07/08/1988,78.36,78.56,77.46,78.085,1327,5792
07/11/1988,78.36,79.585,78.21,79.585,1395,5626
07/12/1988,79.46,79.585,78.86,79.285,1010,5437
07/13/1988,78.86,78.91,77.785,77.785,899,5450
07/14/1988,76.66,78.06,76.61,77.535,1605,5658
07/15/1988,77.71,78.41,77.56,78.31,586,5693
07/18/1988,79.56,79.81,79.21,79.81,1053,5711
07/19/1988,80.06,80.31,79.36,79.66,1648,5390
07/20/1988,79.46,79.76,78.835,79.135,1157,5345
07/21/1988,79.26,80.16,78.96,80.06,1213,5088
07/22/1988,79.96,81.01,79.71,80.935,1048,5062
07/25/1988,80.96,81.31,80.485,81.31,882,4697
07/26/1988,81.46,81.51,80.66,81.135,841,4538
07/27/1988,81.46,82.585,81.41,82.385,1184,4473
07/28/1988,83.065,83.89,82.89,83.315,1232,3034
07/29/1988,83.29,83.49,82.89,83.09,557,3038
08/01/1988,81.59,82.34,81.59,81.59,825,2986
08/02/1988,81.14,81.34,80.69,80.815,646,2888
08/03/1988,80.99,82.09,80.99,81.89,554,3051
08/04/1988,81.79,83.39,81.74,83.165,545,3127
08/05/1988,83.14,83.89,82.94,83.49,404,3179
08/08/1988,83.59,83.99,83.24,83.315,568,3187
08/09/1988,83.44,83.99,82.69,83.815,610,3351
08/10/1988,83.89,85.315,83.89,85.315,1022,3548
08/11/1988,85.34,85.49,84.69,84.815,444,3529
08/12/1988,84.465,86.09,84.14,84.79,667,3558
08/15/1988,84.94,85.79,84.79,85.365,296,3573
08/16/1988,85.79,85.99,85.04,85.24,339,3525
08/17/1988,85.24,85.69,84.99,85.665,381,3386
08/18/1988,85.49,85.74,85.14,85.615,620,3487
08/19/1988,85.49,85.54,84.99,85.065,360,3397
08/22/1988,85.065,85.065,84.09,84.14,366,3360
08/23/1988,83.99,84.44,83.74,84.14,361,3366
08/24/1988,84.29,84.99,83.865,84.615,381,3358
08/25/1988,84.89,85.79,84.59,85.44,538,3516
08/26/1988,85.49,86.34,85.49,85.84,560,3885
08/29/1988,85.44,86.04,85.29,85.84,721,5669
08/30/1988,85.69,85.69,84.49,85.015,1350,5662
08/31/1988,84.79,85.04,84.64,84.79,536,5681
09/01/1988,84.49,84.64,83.64,83.765,1273,5812
09/02/1988,83.69,84.84,83.64,84.59,974,5736
09/06/1988,84.24,84.44,83.74,83.79,938,5800
09/07/1988,83.39,84.84,83.39,84.715,1512,5745
09/08/1988,84.24,84.49,83.215,83.34,1363,6022
09/09/1988,83.29,83.29,82.24,82.44,1484,5715
09/12/1988,82.44,83.09,82.14,82.265,1305,5696
09/13/1988,82.74,82.74,81.99,82.365,1814,5348
09/14/1988,82.39,83.24,82.19,83.04,1193,5299
09/15/1988,82.74,83.29,82.54,83.115,812,5336
09/16/1988,83.04,83.365,82.64,82.965,490,5313
09/19/1988,82.315,83.94,82.315,83.165,1567,5071
09/20/1988,83.09,83.765,83.04,83.565,973,4893
09/21/1988,83.14,83.29,82.59,82.64,847,4710
09/22/1988,82.54,82.79,82.09,82.64,993,4794
09/23/1988,82.64,83.14,82.59,82.915,438,4714
09/26/1988,83.04,84.415,82.915,84.415,1084,4557
09/27/1988,84.49,85.04,84.04,84.565,1089,4318
09/28/1988,84.59,84.94,84.24,84.44,538,4839
09/29/1988,84.59,84.74,84.415,84.615,389,4853
09/30/1988,84.84,85.94,84.74,85.665,1441,5387
10/03/1988,85.29,86.14,85.24,85.765,1073,5565
10/04/1988,85.79,86.24,85.29,85.34,874,5495
10/05/1988,85.29,85.69,84.99,85.015,1004,5478
10/06/1988,84.94,85.34,84.74,84.94,925,5524
10/07/1988,84.94,85.64,84.94,85.49,740,5449
10/10/1988,85.69,85.79,84.99,85.04,569,5461
10/11/1988,84.99,85.065,84.44,84.565,950,5623
10/12/1988,84.69,85.39,84.59,85.29,837,5461
10/13/1988,85.14,85.59,85.14,85.44,399,5411
10/14/1988,85.49,85.54,85.09,85.165,548,5601
10/17/1988,84.99,85.69,84.99,85.365,587,5718
10/18/1988,85.19,85.29,84.29,84.34,1407,5654
10/19/1988,84.59,84.89,84.54,84.74,415,5644
10/20/1988,84.69,85.04,84.59,84.89,590,5475
10/21/1988,84.79,84.99,84.59,84.715,567,5245
10/24/1988,84.44,85.29,84.24,85.09,796,5196
10/25/1988,85.14,85.59,84.99,85.04,679,5212
10/26/1988,84.79,84.89,84.24,84.265,1260,4851
10/27/1988,84.49,84.765,83.59,83.715,1393,4516
10/28/1988,84.02,84.57,83.72,83.995,490,4051
10/31/1988,83.87,84.12,83.72,84.02,354,4077
11/01/1988,83.92,84.57,83.62,83.645,343,4085
11/02/1988,83.52,83.97,83.52,83.72,287,4131
11/03/1988,83.57,83.62,83.07,83.17,236,4131
11/04/1988,83.07,83.67,83.02,83.67,251,4102
11/07/1988,83.62,84.17,83.62,84.02,169,4102
11/08/1988,84.07,84.47,83.92,84.045,139,4090
11/09/1988,83.72,83.72,83.17,83.495,258,4141
11/10/1988,83.47,83.97,83.42,83.72,193,4176
11/11/1988,83.67,83.82,83.52,83.62,145,4191
11/14/1988,83.67,83.82,83.22,83.445,206,4200
11/15/1988,83.67,84.57,83.62,84.57,501,4268
11/16/1988,84.42,84.62,84.195,84.595,302,4322
11/17/1988,84.47,84.47,83.72,83.87,355,4444
11/18/1988,83.87,83.97,82.72,83.27,644,4456
11/21/1988,83.17,83.57,82.32,82.595,767,4435
11/22/1988,82.72,83.17,82.62,82.745,525,4146
11/23/1988,82.845,83.57,82.845,83.47,463,4479
11/25/1988,83.62,83.87,83.62,83.67,270,4487
11/28/1988,83.895,84.12,83.32,83.345,343,4527
11/29/1988,83.67,83.77,82.995,83.42,426,4571
11/30/1988,83.17,83.695,83.02,83.22,415,4588
12/01/1988,83.47,84.07,83.37,83.845,574,4595
12/02/1988,83.87,83.895,83.07,83.17,564,4591
12/05/1988,83.27,83.42,82.77,83.395,603,4666
12/06/1988,83.695,83.77,83.02,83.045,586,4731
12/07/1988,83.07,83.27,82.77,83.02,516,4728
12/08/1988,82.82,83.22,82.545,82.67,703,4783
12/09/1988,82.87,83.82,82.87,83.595,438,4764
12/12/1988,83.72,84.97,83.52,84.57,1300,5190
12/13/1988,84.57,84.77,84.37,84.545,687,5118
12/14/1988,84.52,85.22,84.52,84.945,1050,5253
12/15/1988,85.07,85.17,84.32,84.595,687,5310
12/16/1988,84.62,85.145,84.47,84.72,604,5334
12/19/1988,85.32,85.32,84.52,84.695,898,5436
12/20/1988,84.645,84.87,84.545,84.695,350,5477
12/21/1988,84.77,85.32,84.52,85.145,783,5600
12/22/1988,84.97,85.07,84.67,84.995,505,5500
12/23/1988,85.02,85.52,84.97,85.37,533,5588
12/27/1988,85.57,86.12,85.37,85.62,1071,5494
12/28/1988,86.07,86.07,85.77,85.97,449,5465
12/29/1988,86.02,86.07,85.52,85.895,576,5488
12/30/1988,85.72,85.92,85.57,85.895,173,5492
01/03/1989,85.67,86.345,85.395,86.32,721,5645
01/04/1989,86.27,86.32,85.57,85.795,658,5701
01/05/1989,85.77,86.47,85.77,86.095,856,5895
01/06/1989,86.32,86.32,86.02,86.17,780,6097
01/09/1989,86.37,86.62,86.045,86.295,990,5885
01/10/1989,86.32,86.62,86.22,86.445,886,5907
01/11/1989,86.32,86.62,86.02,86.145,802,5991
01/12/1989,86.22,86.42,85.82,86.195,724,6000
01/13/1989,86.27,86.47,85.87,85.895,868,5869
01/16/1989,86.32,86.37,85.87,85.92,701,5872
01/17/1989,86.07,86.57,85.92,86.32,801,6005
01/18/1989,86.27,86.27,84.82,84.97,3271,5940
01/19/1989,84.92,85.095,84.37,84.72,2271,5630
01/20/1989,84.62,84.82,84.22,84.295,1212,5596
01/23/1989,84.22,84.22,83.82,83.87,775,5693
01/24/1989,83.87,84.47,83.82,84.07,822,5648
01/25/1989,84.27,84.595,84.195,84.37,576,5614
01/26/1989,84.37,84.47,83.945,84.07,768,5599
01/27/1989,84.52,85.47,84.395,85.295,966,5609
01/30/1989,85.32,86.72,85.32,86.395,2200,5459
01/31/1989,86.22,86.77,86.22,86.595,930,5295
02/01/1989,86.52,86.87,86.395,86.87,837,5230
02/02/1989,87.07,87.07,86.47,86.795,1094,5464
02/03/1989,86.62,86.87,86.32,86.77,682,5435
02/06/1989,86.97,87.02,86.395,86.595,522,5450
02/07/1989,86.52,86.77,86.37,86.62,501,5372
02/08/1989,86.62,86.67,86.42,86.545,458,5435
02/09/1989,85.045,85.045,85.045,85.045,87,5433
02/10/1989,83.545,84.47,83.545,84.27,2046,5043
02/13/1989,84.47,85.02,84.47,84.845,900,4959
02/14/1989,84.87,85.095,84.12,84.37,606,4768
02/15/1989,84.32,84.32,83.92,83.945,590,4677
02/16/1989,83.87,84.12,83.795,83.845,583,4600
02/17/1989,84.37,85.07,84.02,85.07,847,4347
02/21/1989,85.77,86.47,85.67,86.42,950,4318
02/22/1989,86.27,86.37,86.12,86.295,367,4228
02/23/1989,86.42,86.57,85.72,85.87,443,4091
02/24/1989,85.92,85.92,85.47,85.745,620,3896
02/27/1989,85.67,85.72,84.62,85.045,696,3693
02/28/1989,84.77,85.22,84.545,84.92,518,2636
03/01/1989,84.92,85.12,84.57,84.62,437,2649
03/02/1989,84.62,85.12,84.52,84.995,449,2739
03/03/1989,84.87,84.92,84.32,84.545,409,2766
03/06/1989,84.42,84.57,83.995,84.395,453,2870
03/07/1989,84.32,84.82,84.07,84.095,461,2886
03/08/1989,84.17,84.42,83.67,83.695,532,2915
03/09/1989,83.67,83.97,82.92,82.92,813,3014
03/10/1989,83.02,83.82,83.02,83.345,641,3046
03/13/1989,83.52,83.87,83.42,83.62,443,2982
03/14/1989,83.72,83.87,83.22,83.27,523,2942
03/15/1989,83.27,83.52,83.17,83.345,299,2920
03/16/1989,83.12,83.17,82.77,83.12,487,2884
03/17/1989,82.02,83.57,81.87,82.945,1019,2838
03/20/1989,82.97,83.495,82.945,83.445,403,2785
03/21/1989,83.42,83.695,83.295,83.42,254,2688
03/22/1989,83.52,83.97,83.12,83.32,373,2780
03/23/1989,83.47,83.87,83.42,83.545,381,2761
03/27/1989,83.67,84.72,83.62,84.495,821,2723
03/28/1989,84.77,84.92,84.32,84.37,1701,5834
03/29/1989,84.57,84.77,84.12,84.17,764,5794
03/30/1989,84.17,84.17,83.72,83.795,667,5776
03/31/1989,84.07,84.17,83.395,83.42,700,5689
04/03/1989,83.52,83.92,81.92,81.92,2178,5484
04/04/1989,81.87,82.02,81.17,81.62,1803,5632
04/05/1989,81.67,82.37,81.67,82.02,984,5534
04/06/1989,82.02,82.22,80.77,80.92,1080,5524
04/07/1989,80.87,80.87,79.62,80.145,1666,5392
04/10/1989,80.145,80.17,79.42,79.645,1360,5402
04/11/1989,79.67,80.07,79.27,79.42,1008,5334
04/12/1989,79.42,79.62,78.32,78.495,1797,5406
04/13/1989,78.595,78.595,77.97,78.12,1945,5359
04/14/1989,78.12,78.47,77.97,78.445,981,5411
04/17/1989,78.57,79.17,78.545,78.62,1164,5435
04/18/1989,78.92,79.12,78.57,78.62,879,5268
04/19/1989,78.52,78.52,77.62,77.72,1284,5216
04/20/1989,78.07,78.145,77.72,77.795,776,5147
04/21/1989,77.97,78.47,77.87,78.345,926,4918
04/24/1989,78.47,79.12,78.145,78.37,1355,4583
04/25/1989,78.27,78.32,77.72,78.17,1213,4303
04/26/1989,78.27,78.72,77.97,78.07,934,4315
04/27/1989,78.07,78.12,77.295,77.995,1036,4194
04/28/1989,78.79,79.19,78.59,78.69,692,4920
05/01/1989,78.59,78.94,78.54,78.715,495,5015
05/02/1989,78.84,79.39,78.84,79.14,387,5055
05/03/1989,79.34,80.14,79.34,80.115,934,5087
05/04/1989,80.09,80.415,79.99,80.215,610,5064
05/05/1989,80.09,80.49,79.94,80.14,437,5061
05/08/1989,80.04,80.14,79.74,79.89,533,5134
05/09/1989,80.04,80.39,79.89,79.94,484,5121
05/10/1989,79.99,80.14,79.24,79.74,1170,5134
05/11/1989,79.79,80.09,79.69,79.94,527,5159
05/12/1989,80.19,80.89,80.19,80.715,1546,5532
05/15/1989,80.74,81.14,80.69,80.89,1121,5751
05/16/1989,80.89,80.965,80.615,80.765,714,5842
05/17/1989,80.64,80.89,80.54,80.69,812,5841
05/18/1989,80.465,81.09,79.615,79.79,1375,5877
05/19/1989,79.565,79.99,79.515,79.865,778,6075
05/22/1989,79.64,80.54,79.54,80.165,1059,6262
05/23/1989,80.29,80.79,80.29,80.59,1025,6259
05/24/1989,80.69,80.74,79.19,79.94,1908,6638
05/25/1989,79.84,80.165,79.74,80.015,887,6580
05/26/1989,80.04,80.04,79.24,79.515,872,6772
05/30/1989,79.44,79.765,78.365,78.815,2945,6692
05/31/1989,78.79,78.94,78.39,78.74,1398,6593
06/01/1989,78.84,80.24,78.84,80.24,2346,6323
06/02/1989,80.19,81.09,79.715,79.915,2702,6299
06/05/1989,79.89,81.39,79.79,81.365,1752,6406
06/06/1989,81.34,81.69,80.965,81.14,1470,6243
06/07/1989,81.14,81.54,80.84,81.315,880,6354
06/08/1989,81.39,81.415,80.615,81.315,955,6410
06/09/1989,81.44,82.29,81.44,82.24,1494,6327
06/12/1989,82.44,83.39,82.365,82.965,2067,6275
06/13/1989,82.84,83.165,82.69,83.04,1124,6395
06/14/1989,83.04,83.59,82.59,82.74,1594,6523
06/15/1989,82.84,83.44,82.765,83.265,1137,6761
06/16/1989,83.39,83.54,82.84,83.265,1056,6570
06/19/1989,84.49,84.54,83.89,84.115,1449,6407
06/20/1989,84.09,84.09,83.565,83.64,777,6501
06/21/1989,83.64,83.79,82.965,83.29,1324,6503
06/22/1989,83.49,83.94,83.34,83.59,1133,6327
06/23/1989,83.59,83.69,83.19,83.415,738,6388
06/26/1989,83.565,84.14,83.565,83.815,977,6343
06/27/1989,83.79,83.79,83.14,83.54,667,6363
06/28/1989,83.49,83.69,83.315,83.365,581,6332
06/29/1989,83.54,83.84,83.465,83.515,492,6231
06/30/1989,83.39,83.39,82.94,83.165,785,6068
07/03/1989,82.54,82.79,82.39,82.64,726,5935
07/05/1989,82.09,83.04,81.14,82.915,2435,5333
07/06/1989,82.69,83.59,82.69,83.315,1192,5123
07/07/1989,83.29,83.54,83.04,83.115,744,5090
07/10/1989,83.04,83.515,82.59,83.265,564,5140
07/11/1989,83.14,84.04,82.99,83.765,838,5204
07/12/1989,83.69,84.19,83.69,84.04,1083,4993
07/13/1989,83.89,85.24,83.89,85.24,1261,4915
07/14/1989,85.19,85.465,85.04,85.24,971,4837
07/17/1989,85.14,86.165,85.14,86.115,910,4762
07/18/1989,85.99,86.24,85.69,85.84,735,4787
07/19/1989,85.74,86.04,85.415,85.94,417,4783
07/20/1989,85.94,86.54,85.865,86.015,396,4691
07/21/1989,85.94,86.29,85.89,86.14,445,4723
07/24/1989,86.09,86.64,85.99,86.19,621,4691
07/25/1989,86.09,86.59,85.84,85.965,667,4695
07/26/1989,85.49,85.94,85.39,85.815,441,4601
07/27/1989,85.69,85.79,85.34,85.365,509,4518
07/28/1989,85.36,85.56,85.11,85.36,368,2056
07/31/1989,85.46,86.11,85.46,85.96,227,2085
08/01/1989,85.86,85.96,85.66,85.71,158,2102
08/02/1989,85.61,86.26,85.51,86.185,353,2063
08/03/1989,86.185,86.56,86.16,86.41,234,1994
08/04/1989,86.41,86.66,86.26,86.61,506,1917
08/07/1989,86.56,86.86,86.41,86.51,271,1833
08/08/1989,86.71,86.81,86.51,86.585,270,1797
08/09/1989,86.585,86.76,86.26,86.735,260,1753
08/10/1989,86.76,87.01,86.51,86.71,181,1787
08/11/1989,86.21,86.66,85.96,86.585,296,1824
08/14/1989,86.56,87.01,86.46,86.485,230,1897
08/15/1989,86.21,86.585,85.81,85.81,300,1935
08/16/1989,85.61,86.16,85.46,85.96,374,1912
08/17/1989,86.16,86.26,85.835,86.235,512,2080
08/18/1989,86.01,86.41,85.96,86.41,291,2177
08/21/1989,86.16,86.21,85.785,86.085,321,2181
08/22/1989,86.01,86.285,85.81,86.06,496,2132
08/23/1989,86.01,86.31,85.835,86.21,297,2193
08/24/1989,86.11,86.21,85.96,85.96,84,2215
08/25/1989,85.81,85.96,85.535,85.935,355,2259
08/28/1989,86.01,86.01,85.16,85.485,912,4193
08/29/1989,85.41,86.26,85.335,85.935,888,4165
08/30/1989,86.01,86.01,85.585,85.735,715,4154
08/31/1989,85.61,86.16,85.51,85.735,551,4221
09/01/1989,85.71,85.86,85.46,85.535,296,4195
09/05/1989,85.31,85.51,84.81,85.035,695,4170
09/06/1989,85.035,85.51,84.96,85.385,682,4241
09/07/1989,85.51,86.01,85.51,85.96,724,4304
09/08/1989,85.86,85.86,85.26,85.36,704,4253
09/11/1989,85.26,85.86,85.06,85.36,502,4198
09/12/1989,85.46,86.41,85.46,86.01,602,4273
09/13/1989,86.26,86.51,86.16,86.36,512,4302
09/14/1989,86.76,87.21,86.56,86.86,959,4369
09/15/1989,86.71,87.36,86.61,86.81,1015,4398
09/18/1989,86.81,87.01,86.76,86.91,473,4463
09/19/1989,86.91,87.035,86.36,86.41,562,4437
09/20/1989,86.21,86.36,86.06,86.135,692,4582
09/21/1989,86.21,86.61,85.985,86.16,845,4626
09/22/1989,86.16,86.51,86.01,86.385,279,4577
09/25/1989,86.41,86.885,86.385,86.66,623,4637
09/26/1989,86.61,87.46,86.61,87.385,922,4473
09/27/1989,87.26,87.51,86.96,87.06,619,4297
09/28/1989,87.035,87.335,86.91,87.26,289,3167
09/29/1989,87.21,87.51,86.91,86.985,666,3156
10/02/1989,86.86,87.16,86.56,86.585,517,3004
10/03/1989,86.41,86.96,86.16,86.935,688,3186
10/04/1989,86.86,87.21,86.76,87.035,524,3133
10/05/1989,87.11,87.41,86.61,86.835,614,3142
10/06/1989,86.86,86.91,86.51,86.585,407,3250
10/09/1989,86.435,86.76,86.01,86.66,717,3334
10/10/1989,86.76,87.26,86.76,86.985,598,3392
10/11/1989,87.16,87.56,86.96,87.41,577,3326
10/12/1989,87.41,87.96,87.36,87.485,902,3391
10/13/1989,87.61,88.185,87.56,87.81,887,3457
10/16/1989,86.61,87.36,86.36,86.685,685,3318
10/17/1989,86.91,87.26,86.735,87.01,630,3255
10/18/1989,87.01,87.335,86.96,87.085,353,3360
10/19/1989,87.06,87.06,86.81,86.935,386,3355
10/20/1989,86.91,87.06,86.735,86.91,233,3375
10/23/1989,87.26,87.66,87.11,87.285,758,3507
10/24/1989,87.21,87.36,86.61,86.935,600,3456
10/25/1989,87.06,87.31,87.01,87.235,347,3403
10/26/1989,87.21,87.335,86.61,86.685,581,3423
10/27/1989,86.56,86.71,86.11,86.26,700,3546
10/30/1989,86.16,86.51,86.085,86.41,122,1518
10/31/1989,86.51,86.86,86.41,86.835,208,1553
11/01/1989,86.76,86.81,86.535,86.685,89,1550
11/02/1989,86.66,86.885,86.21,86.36,143,1545
11/03/1989,86.26,86.46,86.16,86.435,137,1594
11/06/1989,86.36,86.535,86.26,86.485,91,1608
11/07/1989,86.51,86.585,86.21,86.56,98,1617
11/08/1989,86.635,86.81,86.51,86.735,115,1619
11/09/1989,86.76,87.11,86.61,87.11,260,1692
11/10/1989,87.11,87.16,86.935,87.11,110,1745
11/13/1989,87.11,87.26,87.06,87.26,115,1776
11/14/1989,87.31,87.41,86.76,86.81,273,1801
11/15/1989,86.81,87.16,86.61,87.085,158,1838
11/16/1989,87.06,87.06,86.71,86.76,188,1839
11/17/1989,86.76,86.935,86.76,86.86,140,1818
11/20/1989,86.56,86.96,86.56,86.685,196,1789
11/21/1989,86.71,87.235,86.71,87.21,82,1804
11/22/1989,87.26,87.41,87.21,87.36,146,1843
11/24/1989,87.435,87.71,87.435,87.585,265,1897
11/27/1989,87.635,87.81,87.46,87.635,319,1946
11/28/1989,87.56,87.56,87.16,87.185,215,1983
11/29/1989,87.11,87.26,86.76,87.01,301,1929
11/30/1989,87.11,87.235,86.81,86.835,198,1918
12/01/1989,86.81,87.185,86.76,87.06,111,1918
12/04/1989,87.035,87.11,86.935,87.085,91,1947
12/05/1989,87.21,87.26,87.06,87.235,130,2005
12/06/1989,87.21,87.41,87.085,87.335,97,2032
12/07/1989,87.46,87.46,87.135,87.185,112,2048
12/08/1989,87.21,87.46,87.01,87.01,150,2022
12/11/1989,87.06,87.56,87.06,87.485,263,2088
12/12/1989,87.66,87.76,87.46,87.485,201,2109
12/13/1989,87.61,87.71,87.46,87.685,226,2141
12/14/1989,87.76,88.21,87.76,88.11,553,2229
12/15/1989,88.21,88.56,88.16,88.535,707,2372
12/18/1989,88.61,88.91,88.585,88.635,717,2489
12/19/1989,88.635,89.06,88.435,89.06,1241,2864
12/20/1989,89.16,89.26,88.86,88.935,514,2997
12/21/1989,88.885,89.31,88.81,89.235,752,3027
12/22/1989,89.235,89.41,89.11,89.36,229,3078
12/26/1989,89.435,89.96,89.21,89.685,519,3208
12/27/1989,89.685,89.735,89.36,89.41,338,3315
12/28/1989,90.86,90.91,90.51,90.56,283,3352
12/29/1989,90.61,90.71,90.46,90.685,156,3370
01/02/1990,90.685,90.91,90.435,90.485,324,3350
01/03/1990,90.485,90.485,89.91,90.035,577,3413
01/04/1990,90.76,90.96,89.96,90.385,718,3595
01/05/1990,90.36,90.61,90.16,90.21,367,3705
01/08/1990,90.16,90.31,89.91,90.21,489,3769
01/09/1990,90.11,90.435,90.01,90.36,503,4045
01/10/1990,90.16,90.385,89.96,90.21,700,4190
01/11/1990,90.21,90.71,90.21,90.485,522,4333
01/12/1990,90.26,90.735,89.61,89.685,1027,4264
01/15/1990,89.51,89.81,89.385,89.46,659,4161
01/16/1990,89.41,89.41,89.11,89.26,1253,4401
01/17/1990,89.36,90.31,89.36,90.285,1058,4542
01/18/1990,90.31,90.51,90.06,90.135,712,4619
01/19/1990,90.31,90.71,90.16,90.56,535,4630
01/22/1990,90.71,90.935,90.61,90.86,698,4795
01/23/1990,90.86,91.11,90.71,90.81,1541,4872
01/24/1990,90.36,90.76,90.335,90.385,655,4784
01/25/1990,90.66,91.26,90.56,90.635,1309,5060
01/26/1990,90.585,90.71,90.11,90.685,764,5008
01/29/1990,90.61,90.785,90.435,90.535,236,4993
01/30/1990,90.535,90.81,90.46,90.535,389,4971
01/31/1990,90.535,90.535,89.76,89.785,901,4956
02/01/1990,89.81,90.36,89.71,89.885,587,4874
02/02/1990,89.96,90.46,89.935,90.31,395,4795
02/05/1990,90.21,90.76,90.06,90.435,388,4826
02/06/1990,90.46,90.61,89.685,89.935,676,4790
02/07/1990,89.91,90.085,89.71,89.81,645,4804
02/08/1990,89.81,90.01,89.66,89.685,468,4935
02/09/1990,89.66,89.76,88.86,89.035,1542,4977
02/12/1990,88.91,89.435,88.86,89.11,1283,4630
02/13/1990,89.16,89.46,89.11,89.335,402,4498
02/14/1990,89.36,89.46,89.16,89.235,251,4515
02/15/1990,89.16,89.41,89.11,89.285,239,4488
02/16/1990,89.36,89.61,89.26,89.435,270,4461
02/20/1990,88.26,88.81,88.185,88.735,703,4256
02/21/1990,88.61,88.61,87.36,87.51,1009,3968
02/22/1990,87.36,88.01,87.335,87.685,654,3871
02/23/1990,87.61,87.76,87.41,87.485,484,3780
02/26/1990,87.41,87.635,87.01,87.11,446,3634
02/27/1990,87.16,87.41,86.91,87.26,601,3495
02/28/1990,87.23,87.58,87.18,87.305,406,3412
03/01/1990,87.355,87.48,87.03,87.305,452,3580
03/02/1990,87.205,87.38,87.18,87.305,596,3679
03/05/1990,87.38,87.58,87.33,87.53,388,3784
03/06/1990,87.63,88.105,87.605,88.08,552,3689
03/07/1990,88.105,88.23,87.88,88.13,405,3773
03/08/1990,88.155,88.83,87.98,88.83,807,3830
03/09/1990,88.88,89.38,88.83,89.23,1160,3759
03/12/1990,89.18,89.63,89.03,89.605,559,3773
03/13/1990,89.63,90.23,89.58,90.08,1692,3396
03/14/1990,90.13,90.18,89.63,89.73,879,3290
03/15/1990,89.53,89.83,89.33,89.43,506,3215
03/16/1990,89.33,89.555,89.08,89.255,499,3064
03/19/1990,89.53,89.88,89.43,89.605,492,3114
03/20/1990,89.63,89.63,88.88,88.905,610,3196
03/21/1990,88.98,89.23,88.58,88.605,440,3139
03/22/1990,88.83,89.13,88.83,88.98,433,3221
03/23/1990,88.93,89.23,88.78,89.205,330,3186
03/26/1990,89.28,89.405,89.28,89.38,157,3167
03/27/1990,89.405,89.455,88.93,89.255,347,3190
03/28/1990,89.06,89.36,89.01,89.335,414,4578
03/29/1990,89.26,89.31,88.86,88.885,345,4654
03/30/1990,88.935,89.185,88.91,89.085,393,4633
04/02/1990,89.135,89.76,88.91,89.56,644,4725
04/03/1990,89.71,89.86,89.26,89.285,664,4721
04/04/1990,89.235,89.41,88.635,88.86,1082,5009
04/05/1990,88.96,89.61,88.86,89.535,876,5220
04/06/1990,89.76,90.36,89.76,90.31,1155,5057
04/09/1990,90.31,90.61,90.31,90.46,1062,5130
04/10/1990,90.56,90.96,90.56,90.81,1037,5105
04/11/1990,91.035,91.035,90.31,90.51,1053,5376
04/12/1990,90.61,90.785,90.385,90.735,666,5514
04/16/1990,90.96,91.16,90.485,90.56,812,5498
04/17/1990,90.31,90.31,89.985,90.035,892,5352
04/18/1990,89.96,90.06,89.76,90.01,690,5351
04/19/1990,89.91,90.06,89.76,89.96,474,5345
04/20/1990,90.035,90.235,89.91,90.01,549,5299
04/23/1990,89.81,89.96,89.66,89.735,829,5260
04/24/1990,89.76,89.76,88.81,88.985,1039,5324
04/25/1990,89.06,89.585,88.935,89.185,1909,5376
04/26/1990,89.06,89.46,89.06,89.185,865,5304
04/27/1990,89.16,90.16,89.06,89.91,1090,5083
04/30/1990,90.09,90.44,90.04,90.415,751,4418
05/01/1990,90.39,90.64,90.14,90.315,730,4475
05/02/1990,90.39,90.74,90.19,90.415,462,4494
05/03/1990,90.54,90.89,90.49,90.84,888,4865
05/04/1990,90.84,90.94,90.64,90.79,859,4891
05/07/1990,90.79,91.24,90.79,91.24,716,4981
05/08/1990,91.19,91.29,90.39,90.415,1094,5016
05/09/1990,90.69,91.015,90.515,90.99,694,5004
05/10/1990,91.24,91.24,90.59,90.64,642,5031
05/11/1990,90.815,90.94,90.44,90.84,686,5131
05/14/1990,90.79,90.965,90.69,90.89,395,5072
05/15/1990,90.84,91.19,90.515,91.065,418,5109
05/16/1990,91.04,91.74,91.04,91.69,792,5183
05/17/1990,91.69,91.79,91.54,91.64,598,5259
05/18/1990,91.89,92.49,91.865,92.415,927,5310
05/21/1990,92.39,92.79,92.34,92.765,829,5466
05/22/1990,92.615,92.64,92.29,92.565,603,5342
05/23/1990,92.415,92.44,91.29,91.865,1124,5407
05/24/1990,91.79,92.065,91.59,91.64,348,5450
05/25/1990,91.49,91.79,91.49,91.765,194,5469
05/29/1990,91.79,92.54,91.79,91.89,708,5355
05/30/1990,91.64,91.79,91.34,91.565,585,5428
05/31/1990,91.69,92.04,91.49,91.64,707,5294
06/01/1990,92.04,92.49,91.94,92.365,553,5381
06/04/1990,92.49,93.065,92.49,93.015,1185,5128
06/05/1990,92.94,93.215,92.89,92.965,738,5106
06/06/1990,93.14,93.49,92.84,93.44,1100,5282
06/07/1990,93.34,93.54,92.94,93.09,793,5308
06/08/1990,93.165,93.39,93.09,93.34,551,5385
06/11/1990,93.34,93.54,93.24,93.44,414,5416
06/12/1990,93.34,93.34,92.84,92.965,551,5490
06/13/1990,92.99,93.24,92.715,92.965,471,5535
06/14/1990,92.84,92.84,92.115,92.715,1254,5220
06/15/1990,92.59,92.69,92.09,92.64,1080,5065
06/18/1990,92.99,93.69,92.99,93.365,1101,5104
06/19/1990,93.59,93.64,93.415,93.54,620,5159
06/20/1990,93.89,93.965,93.09,93.29,1215,5140
06/21/1990,93.19,93.815,93.115,93.415,699,5191
06/22/1990,93.34,93.34,92.64,92.74,926,5228
06/25/1990,92.59,92.79,92.39,92.465,424,5131
06/26/1990,92.44,92.715,92.29,92.54,456,5029
06/27/1990,92.54,92.64,92.14,92.19,501,4892
06/28/1990,92.04,92.465,92.04,92.365,510,4845
06/29/1990,92.24,92.29,91.89,92.015,520,4925
07/02/1990,91.69,91.94,90.99,91.44,1519,4573
07/03/1990,91.39,91.44,90.965,91.24,625,4476
07/05/1990,91.29,91.915,91.29,91.865,536,4407
07/06/1990,91.94,92.59,91.89,92.54,923,4350
07/09/1990,92.79,93.29,92.79,93.265,876,4417
07/10/1990,93.19,93.29,93.015,93.265,445,4433
07/11/1990,93.115,93.49,92.84,93.415,575,4454
07/12/1990,93.59,94.34,93.565,94.265,1095,4515
07/13/1990,94.14,95.44,94.14,95.415,1401,4785
07/16/1990,95.19,95.79,95.09,95.365,1424,4733
07/17/1990,95.24,95.54,95.09,95.19,645,4670
07/18/1990,95.29,95.59,94.89,95.34,564,4585
07/19/1990,95.34,95.39,94.99,95.315,303,4664
07/20/1990,95.315,95.865,95.09,95.74,719,4552
07/23/1990,95.79,96.065,95.19,95.29,1143,4495
07/24/1990,95.49,96.39,95.44,96.365,737,4679
07/25/1990,96.44,96.79,96.39,96.765,937,4473
07/26/1990,96.815,96.815,96.39,96.615,682,4168
07/27/1990,96.89,97.19,96.815,97.115,1083,3949
07/30/1990,96.96,97.46,96.81,97.26,193,1819
07/31/1990,97.36,97.96,97.31,97.91,196,1842
08/01/1990,97.86,97.91,97.11,97.21,220,1848
08/02/1990,97.16,97.16,95.86,96.635,298,1913
08/03/1990,96.31,97.11,96.185,96.26,258,1967
08/06/1990,96.01,96.66,95.86,96.285,472,1960
08/07/1990,96.66,97.61,96.66,97.46,203,1953
08/08/1990,97.56,98.06,97.16,97.735,325,1964
08/09/1990,97.91,98.11,97.51,97.56,223,1926
08/10/1990,97.36,97.51,96.86,97.06,187,1894
08/13/1990,97.135,98.06,97.135,97.585,239,1887
08/14/1990,97.66,97.735,97.01,97.035,304,1834
08/15/1990,97.085,97.46,97.085,97.16,293,1891
08/16/1990,97.185,97.66,97.185,97.36,218,1938
08/17/1990,97.26,97.26,96.66,96.81,297,1926
08/20/1990,96.01,96.86,95.96,96.485,513,1980
08/21/1990,96.41,97.06,95.96,97.035,431,1994
08/22/1990,97.035,97.06,96.56,96.86,375,2092
08/23/1990,96.56,96.56,95.36,95.36,412,2063
08/24/1990,95.46,95.46,93.96,94.26,850,1948
08/27/1990,94.76,95.735,94.56,95.66,1090,1959
08/28/1990,95.51,95.66,95.06,95.41,651,3418
08/29/1990,95.31,95.41,94.81,95.36,485,3331
08/30/1990,95.26,95.91,95.21,95.585,498,3338
08/31/1990,95.26,95.885,94.86,95.835,379,3412
09/04/1990,95.56,96.46,95.56,96.285,653,3314
09/05/1990,96.11,96.61,96.01,96.36,549,3300
09/06/1990,96.46,96.71,96.16,96.66,478,3274
09/07/1990,96.66,97.31,96.61,97.185,632,3318
09/10/1990,97.01,97.685,97.01,97.635,545,3329
09/11/1990,97.585,97.785,97.335,97.56,536,3253
09/12/1990,97.41,97.61,97.185,97.235,328,3265
09/13/1990,97.56,97.71,97.41,97.56,884,3448
09/14/1990,97.56,97.96,97.31,97.785,484,3431
09/17/1990,97.96,98.76,97.86,98.585,616,3372
09/18/1990,98.71,98.91,98.46,98.51,505,3376
09/19/1990,98.56,98.71,98.36,98.485,361,3320
09/20/1990,98.11,98.385,98.035,98.235,410,3363
09/21/1990,98.16,98.71,98.11,98.51,189,3363
09/24/1990,98.46,98.56,97.01,97.585,791,3394
09/25/1990,97.71,97.96,97.11,97.16,873,3664
09/26/1990,97.21,97.41,96.56,96.785,659,3461
09/27/1990,96.86,97.61,96.86,97.51,694,3513
09/28/1990,97.705,98.18,97.43,97.58,437,3393
10/01/1990,98.33,99.08,98.33,98.73,505,3428
10/02/1990,99.13,99.13,98.305,98.405,611,3438
10/03/1990,98.43,99.13,98.08,98.505,489,3493
10/04/1990,98.53,98.905,98.38,98.48,320,3566
10/05/1990,97.83,98.88,97.83,98.58,345,3593
10/08/1990,98.68,98.98,98.48,98.63,277,3664
10/09/1990,98.78,99.03,98.355,98.655,622,3654
10/10/1990,98.58,98.58,97.68,97.805,794,3708
10/11/1990,97.73,97.88,96.78,97.005,1195,3806
10/12/1990,97.18,97.78,96.78,97.48,943,3900
10/15/1990,97.58,98.23,97.53,97.63,635,4025
10/16/1990,97.48,97.58,96.83,96.93,765,4112
10/17/1990,96.83,97.23,96.53,96.955,813,4188
10/18/1990,97.08,97.48,96.83,97.43,775,3966
10/19/1990,97.58,97.755,97.33,97.53,533,3926
10/22/1990,97.43,97.605,97.28,97.455,364,3879
10/23/1990,96.88,97.98,96.88,97.88,933,3821
10/24/1990,98.03,98.43,97.905,98.205,711,3840
10/25/1990,98.28,98.83,98.28,98.805,717,3766
10/26/1990,98.78,98.88,98.655,98.805,695,3689
10/29/1990,99.23,99.23,98.68,98.705,74,1607
10/30/1990,98.73,98.88,98.58,98.755,103,1596
10/31/1990,98.88,99.23,98.78,99.055,286,1694
11/01/1990,99.105,99.13,98.38,98.48,217,1747
11/02/1990,98.555,98.555,98.08,98.305,131,1763
11/05/1990,98.33,98.58,98.18,98.23,80,1778
11/06/1990,98.18,98.83,98.13,98.78,132,1813
11/07/1990,98.63,99.08,98.58,98.78,205,1800
11/08/1990,98.68,98.73,98.48,98.53,189,1771
11/09/1990,98.68,99.205,98.58,99.13,225,1794
11/12/1990,99.13,99.38,98.98,99.305,88,1795
11/13/1990,99.38,99.58,99.33,99.58,182,1836
11/14/1990,99.58,100.18,99.58,99.93,450,1885
11/15/1990,100.13,100.13,99.78,99.955,425,1996
11/16/1990,99.98,100.155,99.88,100.08,167,2025
11/19/1990,100.08,100.63,100.08,100.48,297,2105
11/20/1990,100.355,100.43,99.88,100.205,308,2170
11/21/1990,100.23,100.48,100.205,100.28,179,2225
11/23/1990,100.23,100.58,100.205,100.505,122,2273
11/26/1990,100.53,100.98,100.23,100.955,303,2317
11/27/1990,100.78,100.78,100.13,100.18,258,2361
11/28/1990,100.18,100.38,99.93,100.13,217,2449
11/29/1990,100.08,100.455,99.98,100.405,180,2476
11/30/1990,100.43,100.48,99.93,100.18,204,2534
12/03/1990,100.255,100.38,99.83,100.105,264,2579
12/04/1990,100.08,100.18,99.88,99.98,228,2641
12/05/1990,100.03,100.455,99.83,100.355,461,2879
12/06/1990,100.38,100.83,100.28,100.555,355,2891
12/07/1990,100.58,101.13,100.38,101.055,420,2895
12/10/1990,101.23,101.68,101.23,101.555,754,3068
12/11/1990,101.58,101.73,101.13,101.205,564,3047
12/12/1990,101.33,101.48,101.08,101.105,300,3078
12/13/1990,101.055,101.33,100.88,101.28,530,3205
12/14/1990,101.18,101.655,101.18,101.605,243,3242
12/17/1990,101.63,101.88,101.43,101.805,470,3296
12/18/1990,101.78,101.905,101.63,101.755,426,3389
12/19/1990,101.53,101.555,100.98,101.255,353,3429
12/20/1990,101.08,101.48,100.98,101.205,195,3452
12/21/1990,101.205,101.455,100.905,101.03,207,3463
12/24/1990,101.03,101.28,100.98,101.23,64,3467
12/26/1990,101.28,101.88,101.28,101.855,323,3524
12/27/1990,101.905,101.98,101.68,101.83,412,3590
12/28/1990,104.25,104.25,103.75,104.15,153,3605
12/31/1990,104.15,104.15,103.95,104.1,64,3578
01/02/1991,104.1,104.1,103.5,103.725,213,3612
01/03/1991,103.55,103.925,103.475,103.775,265,3654
01/04/1991,103.85,104.225,103.85,104.175,219,3699
01/07/1991,104.45,104.7,103.8,103.85,511,3762
01/08/1991,103.7,103.775,102.85,103.05,1353,4040
01/09/1991,103,103.45,102.75,103.175,671,4109
01/10/1991,103.4,103.65,103.225,103.275,359,4240
01/11/1991,103.35,103.375,102.95,103.025,370,4350
01/14/1991,102.45,102.45,101.525,101.525,1204,4351
01/15/1991,101.3,101.6,101,101.075,1327,4439
01/16/1991,101.2,101.8,101.2,101.45,621,4484
01/17/1991,102.65,102.65,101.975,102.525,806,4438
01/18/1991,102.4,102.9,102.4,102.675,647,4397
01/21/1991,102.45,102.775,102.35,102.725,189,4403
01/22/1991,102.7,103.65,102.7,103.225,954,4491
01/23/1991,103.2,103.975,103.2,103.8,928,4391
01/24/1991,103.9,104.4,103.85,104.3,776,4293
01/25/1991,104.3,104.65,104.2,104.3,830,4411
01/28/1991,104.1,104.9,104.1,104.625,775,4459
01/29/1991,104.55,104.95,104.325,104.45,738,4456
01/30/1991,104.5,104.75,104.35,104.725,559,4616
01/31/1991,104.8,105.2,104.725,105.125,1036,4749
02/01/1991,105.05,105.3,104.8,105.075,713,4771
02/04/1991,105,105.25,104.85,105.075,301,4760
02/05/1991,105.25,105.55,104.95,105.175,675,4972
02/06/1991,105.15,106.05,105.15,105.85,1306,4988
02/07/1991,105.95,106.35,105.9,106.175,836,4847
02/08/1991,106.35,106.6,105.85,105.925,836,4883
02/11/1991,105.75,105.95,105.55,105.925,463,4976
02/12/1991,105.9,106.5,105.9,106.325,597,4950
02/13/1991,106.35,106.45,106.05,106.325,340,4972
02/14/1991,106.15,106.15,105.8,106.1,502,4955
02/15/1991,106.1,106.225,105.85,106.1,314,4990
02/19/1991,106.15,106.35,106.05,106.3,393,4891
02/20/1991,106.2,106.55,106.125,106.475,534,4875
02/21/1991,106.35,106.4,106.05,106.375,416,4923
02/22/1991,106.3,106.375,106,106.3,547,4917
02/25/1991,106.35,106.5,106.125,106.325,798,4959
02/26/1991,106.2,107.325,106.2,107.175,1803,4559
02/27/1991,107.1,107.2,107,107.175,306,4460
02/28/1991,107.4,107.85,107.3,107.725,766,3828
03/01/1991,107.725,107.8,107.4,107.475,655,3939
03/04/1991,107.45,107.7,107.125,107.25,871,4235
03/05/1991,107.35,107.75,107.25,107.475,1038,4302
03/06/1991,107.6,107.65,107.325,107.575,570,4174
03/07/1991,107.4,107.7,107.275,107.575,562,4199
03/08/1991,107.575,108.875,107.575,108.725,930,4224
03/11/1991,108.725,108.9,108.3,108.75,849,4259
03/12/1991,108.35,108.45,108.05,108.1,731,4258
03/13/1991,108.25,108.3,107.55,107.825,662,4373
03/14/1991,107.9,108.4,107.8,107.9,606,4413
03/15/1991,107.9,108.5,107.9,108.375,607,4473
03/18/1991,108,108.15,107.75,107.8,407,4508
03/19/1991,107.525,108.25,107.35,107.75,653,4604
03/20/1991,107.65,107.65,107.35,107.45,651,4671
03/21/1991,107.425,107.975,107.35,107.925,550,4616
03/22/1991,108,108.35,107.85,108.15,561,4676
03/25/1991,107.95,107.95,107.225,107.35,1645,4246
03/26/1991,107.5,107.85,107.25,107.675,727,4051
03/27/1991,107.65,108.1,107.6,107.975,619,3926
03/28/1991,107.78,108.305,107.755,108.255,631,6265
04/01/1991,108.305,108.68,108.305,108.48,859,6234
04/02/1991,108.58,109.08,108.58,108.88,918,6298
04/03/1991,109.13,109.18,108.78,109.03,832,6328
04/04/1991,109.105,109.48,109.03,109.205,1614,5968
04/05/1991,109.43,109.78,109.33,109.68,996,5898
04/08/1991,109.68,109.98,109.28,109.38,1131,5731
04/09/1991,109.38,109.48,109.03,109.23,582,5859
04/10/1991,109.38,109.73,109.23,109.28,981,6250
04/11/1991,109.38,109.53,108.905,109.155,1088,6344
04/12/1991,108.93,109.18,108.63,108.68,1046,6351
04/15/1991,108.78,109.105,108.48,108.855,718,6424
04/16/1991,108.93,108.98,108.605,108.68,372,6438
04/17/1991,108.68,108.755,108.43,108.555,581,6421
04/18/1991,108.48,108.73,108.255,108.505,882,6542
04/19/1991,108.63,108.63,108.255,108.28,725,6473
04/22/1991,108.33,108.98,108.33,108.705,806,6332
04/23/1991,108.73,109.105,108.73,109.005,639,6336
04/24/1991,109.03,109.33,109.005,109.08,407,6308
04/25/1991,108.93,109.08,108.83,108.88,441,6295
04/26/1991,108.98,109.48,108.93,109.28,761,6157
04/29/1991,109.18,109.555,109.18,109.48,783,5255
04/30/1991,109.555,109.63,109.33,109.505,530,5210
05/01/1991,109.53,109.555,109.28,109.48,541,5320
05/02/1991,109.48,109.68,108.83,108.955,1007,5527
05/03/1991,108.93,109.205,108.83,109.005,1026,5737
05/06/1991,109.18,109.53,109.18,109.48,899,5783
05/07/1991,109.48,109.48,108.03,108.08,1427,5770
05/08/1991,108.08,108.43,107.78,108.08,1769,5942
05/09/1991,108.03,108.405,107.955,108.08,995,5962
05/10/1991,108.005,108.33,108.005,108.205,965,6249
05/13/1991,108.18,108.63,108.155,108.43,829,6071
05/14/1991,108.43,108.78,108.33,108.455,634,6085
05/15/1991,108.38,108.38,108.03,108.055,813,6110
05/16/1991,107.88,108.18,107.705,108.18,1155,6378
05/17/1991,108.08,108.705,108.08,108.605,1011,6340
05/20/1991,109.03,109.08,107.93,108.005,1396,6315
05/21/1991,107.93,108.08,107.38,107.93,1979,6639
05/22/1991,108.13,108.63,108.13,108.605,1437,6727
05/23/1991,108.83,109.055,108.58,109.03,1105,6777
05/24/1991,109.03,109.455,108.98,109.43,1229,6569
05/28/1991,109.53,110.03,109.355,110.005,1524,6513
05/29/1991,110.08,110.455,110.08,110.38,1529,6268
05/30/1991,110.58,110.58,110.18,110.405,1318,6491
05/31/1991,110.405,110.455,109.98,110.355,1206,6569
06/03/1991,110.18,110.53,110.13,110.33,661,6565
06/04/1991,110.33,110.405,110.18,110.355,462,6602
06/05/1991,110.28,110.305,109.63,109.805,887,6700
06/06/1991,109.805,110.155,109.63,109.705,564,6759
06/07/1991,109.83,109.98,109.455,109.805,793,6919
06/10/1991,109.78,110.13,109.68,109.78,644,7021
06/11/1991,109.88,109.93,109.03,109.155,1129,7076
06/12/1991,109.28,109.48,109.03,109.405,1486,7528
06/13/1991,109.53,110.33,109.53,110.305,1335,7533
06/14/1991,110.28,110.355,110.005,110.23,461,7512
06/17/1991,110.13,110.23,109.855,110.23,489,7461
06/18/1991,110.13,110.33,109.955,110.205,583,7523
06/19/1991,109.93,109.93,109.005,109.055,1862,7901
06/20/1991,108.955,109.305,108.83,109.255,2175,7732
06/21/1991,109.23,109.48,108.73,108.83,1636,7520
06/24/1991,108.53,108.68,108.33,108.355,1844,7725
06/25/1991,108.355,109.055,108.33,108.98,1824,7600
06/26/1991,109.03,109.33,108.73,109.205,1418,7699
06/27/1991,109.28,110.23,109.28,110.155,2175,7594
06/28/1991,110.33,110.405,109.83,110.055,1740,7412
07/01/1991,109.48,110.48,109.23,110.205,1195,7699
07/02/1991,110.23,110.33,109.855,110.305,1282,7705
07/03/1991,110.305,110.305,109.905,110.03,689,7649
07/05/1991,109.83,110.13,109.73,110.08,380,7716
07/08/1991,109.93,110.93,109.93,110.83,1148,7711
07/09/1991,110.98,111.43,110.63,111.105,1944,7244
07/10/1991,111.08,111.23,110.58,110.755,1203,7340
07/11/1991,111.03,111.68,111.03,111.655,1678,7243
07/12/1991,111.655,111.73,111.08,111.555,1261,7301
07/15/1991,111.23,111.68,111.18,111.63,786,7227
07/16/1991,111.43,111.43,110.98,111.305,1106,7062
07/17/1991,111.08,111.18,110.83,111.08,1197,6826
07/18/1991,111.23,111.53,111.13,111.38,890,6729
07/19/1991,111.33,111.38,111.03,111.205,339,6619
07/22/1991,110.98,111.08,110.63,110.78,672,6426
07/23/1991,110.53,110.58,110.08,110.355,1142,6378
07/24/1991,111.08,111.48,110.955,111.355,1355,6249
07/25/1991,111.23,111.28,110.855,111.205,621,6113
07/26/1991,111.18,111.205,110.63,110.755,608,6154
07/29/1991,110.08,110.08,109.18,109.555,761,3429
07/30/1991,109.53,109.73,109.33,109.505,788,3372
07/31/1991,109.405,109.83,109.23,109.28,694,3400
08/01/1991,108.98,109.18,107.88,107.93,1210,3172
08/02/1991,107.63,107.98,106.98,107.03,1395,3159
08/05/1991,107.43,108.23,107.18,107.68,1017,3050
08/06/1991,107.83,107.83,106.83,106.905,1176,2832
08/07/1991,106.18,106.18,105.405,105.405,1290,2890
08/08/1991,103.905,104.18,103.905,103.905,1727,2962
08/09/1991,104.13,105.33,104.13,105.255,999,2936
08/12/1991,105.23,105.23,103.93,104.605,845,3072
08/13/1991,104.93,106.105,104.88,106.055,754,3064
08/14/1991,106.055,106.78,106.055,106.43,798,3084
08/15/1991,106.28,106.93,106.03,106.755,946,3184
08/16/1991,106.93,107.43,106.73,106.805,670,3272
08/19/1991,106.23,107.78,105.93,107.555,744,3220
08/20/1991,108.53,108.53,107.78,108.08,688,3116
08/21/1991,107.93,108.055,107.23,107.28,673,3250
08/22/1991,107.18,108.555,107.18,108.18,788,3361
08/23/1991,108.405,109.13,108.405,108.855,1017,3193
08/26/1991,108.53,108.78,108.08,108.305,1064,3020
08/27/1991,108.13,108.18,107.73,108.03,837,2886
08/28/1991,107.78,107.78,106.73,107.08,1489,4378
08/29/1991,106.93,107.38,106.88,107.08,899,4432
08/30/1991,106.83,106.93,106.43,106.805,865,4401
09/03/1991,106.63,107.03,106.28,106.68,795,4276
09/04/1991,106.38,106.905,106.03,106.805,758,4230
09/05/1991,107.03,108.23,107.03,107.88,885,4242
09/06/1991,107.78,108.43,107.58,108.155,782,4274
09/09/1991,108.13,108.13,107.58,107.88,454,4147
09/10/1991,107.78,108.43,107.73,108.355,607,4097
09/11/1991,108.28,108.405,107.305,107.38,953,4156
09/12/1991,107.23,107.83,106.88,107.73,1093,4223
09/13/1991,107.63,107.805,107.38,107.655,474,4280
09/16/1991,107.48,107.58,107.055,107.455,646,4160
09/17/1991,107.38,107.93,107.38,107.83,587,4235
09/18/1991,107.83,108.355,107.83,108.305,619,4231
09/19/1991,108.83,109.73,108.755,109.68,1386,4468
09/20/1991,109.73,110.13,109.43,109.605,1238,4283
09/23/1991,109.48,109.88,109.33,109.555,521,4282
09/24/1991,109.93,110.23,109.58,109.73,929,4173
09/25/1991,109.63,110.03,109.33,110.03,625,4386
09/26/1991,110.08,110.53,109.88,110.505,559,4321
09/27/1991,110.38,110.68,110.33,110.53,604,4201
09/30/1991,110.3,110.45,109.9,110.25,764,3441
10/01/1991,110.25,110.5,110.1,110.25,391,3425
10/02/1991,110,110,109.5,109.675,673,3416
10/03/1991,109.45,109.5,109.15,109.25,659,3486
10/04/1991,109.15,109.8,109,109.725,542,3416
10/07/1991,109.65,110.3,109.5,109.875,592,3491
10/08/1991,109.75,110.1,109.575,109.75,837,3538
10/09/1991,109.65,110.35,109.625,110.325,660,3614
10/10/1991,110.35,110.7,110.05,110.6,827,3817
10/11/1991,110.9,111.05,110.525,110.85,753,3784
10/14/1991,110.65,110.75,110.225,110.425,488,3832
10/15/1991,110.15,110.2,109.725,109.85,985,3854
10/16/1991,109.75,110.2,109.75,110.125,693,3846
10/17/1991,110.2,110.2,109.5,109.675,754,3935
10/18/1991,109.6,109.9,109.45,109.6,636,4008
10/21/1991,109.45,109.85,109.25,109.825,542,4033
10/22/1991,109.85,110.175,109.85,109.95,460,4000
10/23/1991,110.35,110.35,109.6,109.7,917,3882
10/24/1991,109.4,109.4,108.45,108.625,1425,3624
10/25/1991,108.45,109,108.45,108.7,1165,3571
10/28/1991,110.07,110.37,109.94,110.32,326,2971
10/29/1991,110.39,110.57,109.84,109.94,567,3119
10/30/1991,110.12,110.32,109.64,110.04,547,3142
10/31/1991,110.07,110.17,109.32,109.49,918,3421
11/01/1991,109.62,109.77,108.57,108.87,809,3587
11/04/1991,108.79,108.92,107.37,107.47,1364,3627
11/05/1991,107.47,107.67,106.87,107.52,1720,3478
11/06/1991,107.54,107.92,106.82,107.72,1041,3628
11/07/1991,107.77,108.22,107.67,108.02,704,3682
11/08/1991,107.87,108.47,107.87,107.99,672,3633
11/11/1991,107.87,108.69,107.87,108.67,438,3559
11/12/1991,108.97,109.27,108.77,108.89,831,3645
11/13/1991,108.79,109.12,108.47,108.57,597,3764
11/14/1991,108.72,109.82,108.72,109.64,747,3876
11/15/1991,109.72,110.02,109.47,109.52,800,4023
11/18/1991,109.07,109.07,108.02,108.49,807,4085
11/19/1991,108.47,108.47,107.37,107.97,1072,4032
11/20/1991,108.02,108.44,107.77,108.19,526,4052
11/21/1991,108.27,108.84,108.04,108.69,758,4033
11/22/1991,108.72,108.87,107.89,108.19,815,3876
11/25/1991,108.19,108.19,107.62,107.64,510,3887
11/26/1991,107.57,108.12,107.54,107.69,779,3775
11/27/1991,107.77,108.09,107.77,107.94,258,3739
11/29/1991,108.04,108.17,107.77,107.97,149,3732
12/02/1991,107.77,107.77,107.12,107.39,666,3734
12/03/1991,107.27,107.87,107.09,107.14,872,3841
12/04/1991,106.97,107.42,106.77,107.09,576,3881
12/05/1991,107.07,107.12,105.62,105.99,1027,3796
12/06/1991,105.92,106.72,105.92,106.52,843,3641
12/09/1991,106.67,107.37,106.67,107.22,581,3560
12/10/1991,107.32,107.32,105.82,105.94,845,3523
12/11/1991,106.07,106.07,105.02,105.37,1182,3387
12/12/1991,105.52,106.02,105.42,105.44,521,3310
12/13/1991,105.52,105.92,105.47,105.74,299,3279
12/16/1991,105.87,105.87,104.72,104.72,747,3231
12/17/1991,104.77,105.12,104.34,104.99,684,3037
12/18/1991,105.17,105.17,104.02,104.07,712,2980
12/19/1991,103.27,103.47,102.57,102.57,1180,2835
12/20/1991,102.67,102.92,101.27,101.72,1160,2924
12/23/1991,102.02,102.32,101.67,102.22,657,2875
12/24/1991,102.39,102.87,102.39,102.82,475,2817
12/26/1991,102.82,102.87,102.29,102.32,267,2743
12/27/1991,102.22,102.49,101.77,102.42,478,2638
12/30/1991,102.57,103.57,102.57,103.495,484,3357
12/31/1991,103.82,103.92,103.17,103.47,525,3436
01/02/1992,103.42,103.545,102.97,103.32,455,3529
01/03/1992,103.17,103.17,102.22,102.37,505,3503
01/06/1992,103.32,103.72,102.62,102.97,1069,3663
01/07/1992,102.97,104.37,102.92,104.295,1410,3730
01/08/1992,104.42,104.47,103.77,104.045,1092,3697
01/09/1992,103.97,104.62,103.67,104.545,822,3645
01/10/1992,104.67,104.92,104.52,104.82,514,3685
01/13/1992,104.82,104.92,104.37,104.795,675,3766
01/14/1992,104.87,105.495,104.22,104.395,1872,4046
01/15/1992,104.52,104.695,104.12,104.67,1030,4102
01/16/1992,104.67,105.52,104.62,105.495,831,4076
01/17/1992,105.42,105.495,104.645,104.97,1094,4255
01/20/1992,104.67,104.82,104.37,104.77,512,4255
01/21/1992,104.92,105.695,104.92,105.52,883,4258
01/22/1992,105.42,105.47,104.92,105.27,583,4325
01/23/1992,105.27,106.02,105.12,105.995,940,4243
01/24/1992,106.12,106.195,105.57,105.995,909,4164
01/27/1992,105.92,106.17,105.57,106.145,448,4173
01/28/1992,106.17,106.57,105.87,106.545,713,4194
01/29/1992,106.57,107.17,106.57,107.145,1137,4269
01/30/1992,107.12,107.22,106.62,106.795,980,4176
01/31/1992,106.67,106.82,106.345,106.795,855,4215
02/03/1992,106.32,106.445,105.97,106.02,673,4293
02/04/1992,106.17,106.82,106.17,106.495,862,4311
02/05/1992,106.495,106.62,106.045,106.47,660,4309
02/06/1992,106.47,106.67,106.22,106.42,414,4419
02/07/1992,106.42,106.47,106.095,106.345,602,4485
02/10/1992,107.52,107.845,107.445,107.845,907,4503
02/11/1992,107.92,108.97,107.62,107.97,1803,4110
02/12/1992,108.07,108.445,107.77,107.87,851,4049
02/13/1992,107.87,107.945,107.445,107.77,443,4139
02/14/1992,107.42,107.72,107.32,107.52,378,4114
02/18/1992,107.32,107.32,106.62,106.795,611,4097
02/19/1992,106.62,107.195,106.52,107.045,636,4004
02/20/1992,106.92,107.57,106.92,107.42,359,3968
02/21/1992,107.42,107.52,107.07,107.245,226,3926
02/24/1992,106.82,106.82,105.92,106.045,626,3917
02/25/1992,105.82,106.27,105.72,106.22,655,3862
02/26/1992,106.07,106.27,105.57,105.77,695,3675
02/27/1992,105.67,106.37,105.52,106.095,646,3534
02/28/1992,105.87,106.22,105.77,106.195,353,2120
03/02/1992,106.02,106.495,105.97,106.32,173,2162
03/03/1992,106.32,106.62,106.07,106.445,301,2156
03/04/1992,106.67,107.745,106.67,107.52,718,2034
03/05/1992,107.62,107.87,107.545,107.745,345,2037
03/06/1992,107.97,108.47,107.82,107.92,608,2028
03/09/1992,108.27,108.745,108.22,108.52,454,2073
03/10/1992,108.67,108.82,108.37,108.72,432,2128
03/11/1992,108.995,109.045,107.87,107.92,687,2233
03/12/1992,108.02,108.22,107.87,108.07,315,2293
03/13/1992,107.97,108.32,107.82,108.145,246,2342
03/16/1992,108.145,108.57,108.07,108.395,187,2321
03/17/1992,108.42,108.57,107.245,107.57,510,2416
03/18/1992,107.37,107.895,107.27,107.32,502,2414
03/19/1992,107.27,107.62,107.12,107.52,402,2437
03/20/1992,107.57,107.87,107.445,107.72,375,2495
03/23/1992,107.52,107.595,107.12,107.37,431,2463
03/24/1992,107.37,107.97,107.37,107.795,281,2417
03/25/1992,108.17,108.42,108.095,108.245,409,2297
03/26/1992,108.27,108.57,108.22,108.52,568,2145
03/27/1992,108.42,108.92,108.32,108.47,513,2039
03/30/1992,108.12,109.37,108.02,109.02,782,3558
03/31/1992,109.17,109.72,109.17,109.445,676,3468
04/01/1992,109.37,109.495,108.77,109.045,504,3550
04/02/1992,109.095,109.42,109.02,109.295,340,3541
04/03/1992,109.42,109.57,109.17,109.47,430,3636
04/06/1992,109.62,109.72,109.345,109.57,358,3648
04/07/1992,109.57,109.57,108.67,108.745,709,3731
04/08/1992,108.72,108.97,108.37,108.745,545,3713
04/09/1992,108.92,109.195,108.87,109.095,277,3712
04/10/1992,109.02,109.245,108.77,108.945,206,3714
04/13/1992,108.82,108.82,108.545,108.545,140,3729
04/14/1992,108.37,108.62,108.12,108.395,597,3645
04/15/1992,108.395,108.82,108.195,108.195,426,3660
04/16/1992,108.17,108.57,107.995,108.395,488,3720
04/20/1992,108.27,108.52,107.97,108.42,567,3643
04/21/1992,108.32,108.87,108.32,108.395,575,3684
04/22/1992,108.27,108.32,107.645,107.67,697,3487
04/23/1992,107.67,108.27,107.595,108.17,439,3428
04/24/1992,108.17,108.57,108.17,108.395,398,3376
04/27/1992,109.17,109.57,108.47,108.495,887,3197
04/28/1992,108.59,108.715,108.44,108.49,457,4340
04/29/1992,108.64,108.89,107.74,107.84,710,4394
04/30/1992,107.74,108.24,107.69,107.965,362,4436
05/01/1992,107.99,108.515,107.965,108.065,341,4519
05/04/1992,108.115,108.29,107.59,108.015,827,4653
05/05/1992,108.14,108.39,107.94,108.015,569,4715
05/06/1992,107.94,108.09,107.69,107.915,573,4817
05/07/1992,108.09,108.665,108.04,108.565,588,4848
05/08/1992,108.64,108.99,108.64,108.965,657,4909
05/11/1992,109.09,109.19,108.54,108.64,891,4896
05/12/1992,108.74,108.94,108.39,108.44,513,4992
05/13/1992,108.59,108.74,107.99,108.165,832,5136
05/14/1992,108.44,108.565,107.965,108.465,708,5270
05/15/1992,108.54,108.54,107.94,108.24,519,5331
05/18/1992,108.14,108.49,108.04,108.465,272,5362
05/19/1992,108.64,108.84,107.74,107.865,950,5396
05/20/1992,107.84,107.99,107.49,107.515,954,5479
05/21/1992,107.64,107.94,107.54,107.765,593,5517
05/22/1992,107.84,108.04,107.715,107.865,473,5555
05/26/1992,107.69,108.54,107.69,107.965,772,5516
05/27/1992,107.94,108.015,107.39,107.565,857,5559
05/28/1992,107.515,107.765,107.14,107.465,934,5512
05/29/1992,107.415,107.79,107.34,107.69,721,5273
06/01/1992,107.64,108.015,107.365,107.965,789,5258
06/02/1992,108.14,108.34,107.99,108.04,687,5306
06/03/1992,107.99,108.64,107.74,108.49,942,5111
06/04/1992,108.69,109.24,108.69,109.215,1460,4999
06/05/1992,109.39,109.54,109.09,109.19,893,5114
06/08/1992,109.24,109.39,109.09,109.315,756,5258
06/09/1992,109.34,109.44,109.14,109.29,579,5290
06/10/1992,109.19,109.265,108.965,109.015,383,5286
06/11/1992,108.865,109.215,108.74,108.99,486,5349
06/12/1992,109.04,109.94,108.99,109.84,1185,5217
06/15/1992,110.19,110.715,110.14,110.49,1219,5356
06/16/1992,110.49,110.94,110.29,110.765,1151,5471
06/17/1992,110.84,110.89,110.215,110.465,725,5436
06/18/1992,110.69,110.715,110.565,110.565,707,5567
06/19/1992,110.54,111.115,110.49,111.015,605,5470
06/22/1992,111.04,111.19,110.59,110.79,626,5545
06/23/1992,110.79,110.965,110.59,110.89,464,5626
06/24/1992,110.84,110.915,110.39,110.765,592,5627
06/25/1992,110.64,110.89,110.565,110.84,540,5589
06/26/1992,110.84,111.44,110.84,111.415,901,5644
06/29/1992,111.44,112.165,111.39,111.965,1035,5734
06/30/1992,111.89,111.94,111.69,111.915,467,5657
07/01/1992,111.74,112.04,111.44,111.665,878,5819
07/02/1992,111.59,112.14,111.265,112.065,654,5821
07/06/1992,112.44,113.215,112.44,113.14,1217,5718
07/07/1992,113.44,113.44,112.765,112.865,962,5637
07/08/1992,112.79,112.915,112.54,112.665,606,5537
07/09/1992,112.69,113.84,112.665,113.765,1531,5451
07/10/1992,113.64,114.29,113.39,113.99,766,5268
07/13/1992,114.14,114.69,114.04,114.34,998,5106
07/14/1992,114.44,114.69,114.24,114.59,789,5279
07/15/1992,114.49,114.84,114.365,114.465,518,5228
07/16/1992,114.49,114.94,114.44,114.815,534,5159
07/17/1992,114.89,115.215,114.59,114.815,744,5133
07/20/1992,114.765,114.915,114.49,114.69,687,4999
07/21/1992,114.69,114.69,113.84,114.09,1220,4747
07/22/1992,113.94,114.49,113.765,114.465,634,4650
07/23/1992,114.515,114.74,114.29,114.59,482,4608
07/24/1992,114.69,114.99,114.59,114.865,381,4532
07/27/1992,114.44,116.19,114.34,115.215,1010,4585
07/28/1992,114.86,115.31,114.66,115.21,470,1656
07/29/1992,115.11,115.485,114.96,115.435,241,1637
07/30/1992,115.36,116.11,115.36,116.06,289,1631
07/31/1992,115.96,116.81,115.96,116.785,299,1621
08/03/1992,116.81,117.41,116.56,116.86,356,1580
08/04/1992,116.96,117.16,116.71,117.16,247,1530
08/05/1992,117.16,117.61,117.06,117.56,413,1470
08/06/1992,117.61,117.935,117.585,117.885,206,1503
08/07/1992,118.06,118.36,117.71,118.285,333,1515
08/10/1992,118.26,118.31,118.06,118.185,235,1502
08/11/1992,118.16,118.235,117.235,117.285,467,1599
08/12/1992,117.21,117.21,116.81,117.135,345,1620
08/13/1992,117.135,117.41,116.61,116.76,369,1581
08/14/1992,116.76,117.21,116.66,117.185,184,1575
08/17/1992,117.185,117.36,116.81,116.91,156,1564
08/18/1992,116.71,117.71,116.61,117.46,328,1550
08/19/1992,117.46,117.81,117.16,117.71,264,1589
08/20/1992,117.81,117.835,117.235,117.335,173,1590
08/21/1992,117.335,117.61,117.035,117.485,261,1624
08/24/1992,117.41,117.61,117.06,117.585,183,1635
08/25/1992,117.56,117.56,116.91,117.21,208,1621
08/26/1992,117.01,117.61,116.81,117.56,417,1620
08/27/1992,117.46,117.56,117.36,117.535,279,1685
08/28/1992,117.41,117.41,116.91,117.36,917,3503
08/31/1992,117.21,117.96,117.01,117.885,648,3496
09/01/1992,117.81,118.035,117.46,117.585,445,3427
09/02/1992,117.51,118.16,117.085,118.11,904,3536
09/03/1992,118.01,118.11,117.885,117.985,358,3530
09/04/1992,117.86,118.135,117.81,118.11,238,3470
09/08/1992,118.11,119.16,118.035,119.035,1597,3148
09/09/1992,118.86,118.86,118.36,118.61,607,3051
09/10/1992,118.81,118.91,118.46,118.885,328,3090
09/11/1992,118.885,119.16,118.385,118.56,506,2953
09/14/1992,118.51,118.96,118.31,118.86,351,2910
09/15/1992,119.06,119.36,118.21,118.435,650,2762
09/16/1992,118.31,118.61,118.235,118.435,326,2795
09/17/1992,118.36,118.66,118.36,118.56,160,2746
09/18/1992,118.66,118.76,118.51,118.635,214,2712
09/21/1992,118.535,118.985,118.26,118.31,439,2734
09/22/1992,118.16,118.61,118.11,118.135,462,2752
09/23/1992,118.16,118.26,117.46,117.51,721,2677
09/24/1992,117.435,117.81,117.36,117.535,905,2356
09/25/1992,117.66,118.06,117.66,117.96,466,2363
09/28/1992,117.89,117.89,117.565,117.715,445,4539
09/29/1992,117.84,118.29,117.84,118.14,565,4523
09/30/1992,118.14,118.215,117.99,118.065,378,4537
10/01/1992,117.94,118.59,117.89,118.44,647,4604
10/02/1992,118.54,118.915,118.49,118.715,503,4605
10/05/1992,118.79,118.84,117.54,117.765,1271,4670
10/06/1992,117.89,118.19,117.89,118.065,444,4588
10/07/1992,117.94,118.015,117.815,117.965,345,4644
10/08/1992,118.14,118.29,117.99,118.065,523,4627
10/09/1992,117.99,117.99,117.64,117.74,533,4703
10/12/1992,117.74,118.49,117.74,118.44,774,4674
10/13/1992,118.69,118.84,118.34,118.34,683,4727
10/14/1992,118.24,118.34,117.99,118.215,501,4787
10/15/1992,118.04,118.29,117.94,118.165,566,4835
10/16/1992,118.34,118.39,118.04,118.265,524,4852
10/19/1992,118.44,118.765,118.44,118.715,845,4603
10/20/1992,118.89,118.99,118.265,118.29,891,4495
10/21/1992,118.24,118.49,118.065,118.315,779,4483
10/22/1992,118.24,118.29,117.89,117.965,521,4447
10/23/1992,117.99,118.04,117.74,117.965,438,4373
10/26/1992,117.99,118.365,117.84,118.265,629,4268
10/27/1992,118.24,118.59,118.04,118.19,605,4196
10/28/1992,118.39,118.44,117.99,117.99,168,1000
10/29/1992,118.015,118.04,117.84,117.99,246,1088
10/30/1992,118.14,118.215,117.99,118.215,98,1100
11/02/1992,118.215,118.49,118.04,118.465,121,1174
11/03/1992,118.39,118.44,117.99,118.165,109,1190
11/04/1992,118.09,118.365,118.09,118.315,60,1202
11/05/1992,118.34,118.39,118.19,118.265,85,1225
11/06/1992,118.14,118.14,117.915,118.065,95,1195
11/09/1992,117.99,119.14,117.99,119.065,341,1330
11/10/1992,119.04,119.09,118.54,118.665,343,1319
11/11/1992,118.64,119.04,118.615,118.99,123,1332
11/12/1992,118.99,119.24,118.99,119.165,192,1367
11/13/1992,119.14,119.19,118.74,118.915,170,1392
11/16/1992,118.99,119.515,118.89,119.44,349,1524
11/17/1992,119.49,119.59,118.94,119.19,209,1593
11/18/1992,119.14,119.34,118.99,119.34,150,1626
11/19/1992,119.44,119.44,119.19,119.365,54,1644
11/20/1992,119.365,119.515,119.265,119.465,148,1659
11/23/1992,119.59,120.14,119.59,120.115,233,1704
11/24/1992,120.065,120.39,119.94,120.215,300,1673
11/25/1992,120.14,120.64,120.09,120.615,188,1711
11/27/1992,120.49,120.615,120.34,120.515,113,1697
11/30/1992,120.49,120.865,120.49,120.79,307,1709
12/01/1992,120.74,120.815,120.315,120.79,237,1763
12/02/1992,120.865,121.04,120.64,120.765,302,1834
12/03/1992,120.74,120.84,120.565,120.79,167,1859
12/04/1992,120.89,120.89,120.515,120.715,178,1902
12/07/1992,120.74,121.84,120.74,121.815,422,1959
12/08/1992,121.715,122.19,121.715,121.965,472,2040
12/09/1992,121.865,122.14,121.74,122.04,309,2102
12/10/1992,122.09,122.54,122.04,122.39,456,2068
12/11/1992,122.39,122.69,122.24,122.64,544,2227
12/14/1992,122.765,123.19,122.74,123.015,441,2361
12/15/1992,123.115,123.115,122.39,122.54,577,2490
12/16/1992,122.54,123.115,122.44,122.69,446,2581
12/17/1992,122.69,122.89,122.54,122.865,328,2627
12/18/1992,122.84,122.865,122.54,122.615,384,2704
12/21/1992,122.815,123.49,122.64,123.415,704,2802
12/22/1992,123.39,123.59,123.04,123.54,624,2942
12/23/1992,123.49,123.64,123.14,123.29,398,2942
12/24/1992,123.29,123.54,123.19,123.34,139,2948
12/28/1992,125.46,125.51,125.01,125.26,199,2923
12/29/1992,125.01,125.11,124.76,125.085,394,2942
12/30/1992,124.76,125.06,124.76,125.01,349,2989
12/31/1992,124.96,125.81,124.96,125.685,540,3005
01/04/1993,125.585,126.085,125.585,125.935,464,3122
01/05/1993,126.01,126.885,125.885,126.81,644,3190
01/06/1993,127.01,127.76,126.81,127.21,1280,3555
01/07/1993,126.91,127.46,126.835,127.36,850,3813
01/08/1993,127.51,127.81,127.21,127.36,837,4040
01/11/1993,127.66,128.185,127.66,127.985,1074,3959
01/12/1993,128.01,128.11,127.435,127.51,888,4079
01/13/1993,127.31,127.46,126.685,127.31,922,4212
01/14/1993,127.46,127.56,126.76,126.81,515,4210
01/15/1993,126.51,127.385,126.51,127.185,620,4356
01/18/1993,127.31,127.435,126.76,126.835,477,4460
01/19/1993,127.11,127.31,126.46,126.71,1070,4589
01/20/1993,126.91,127.185,126.81,127.135,709,4611
01/21/1993,127.135,127.26,126.36,126.385,804,4693
01/22/1993,126.46,126.66,126.31,126.61,457,4725
01/25/1993,126.41,126.71,125.81,125.885,713,4678
01/26/1993,125.71,126.51,125.61,126.385,770,4599
01/27/1993,126.46,126.46,125.56,126.085,912,4642
01/28/1993,125.96,126.16,125.285,125.36,792,4583
01/29/1993,125.36,125.56,125.11,125.16,949,4413
02/01/1993,124.26,125.01,124.16,124.81,1114,4319
02/02/1993,124.96,126.06,124.96,125.41,1124,4044
02/03/1993,125.46,126.16,125.26,126.085,1026,4127
02/04/1993,126.21,126.36,125.66,125.785,636,4140
02/05/1993,125.785,126.16,125.785,125.885,394,4171
02/08/1993,126.06,127.11,126.06,126.885,1020,4053
02/09/1993,126.96,127.185,126.585,126.81,579,4042
02/10/1993,127.11,127.31,127.01,127.135,532,4078
02/11/1993,127.185,127.185,126.66,126.885,457,4088
02/12/1993,126.96,126.96,126.56,126.785,231,4094
02/16/1993,126.91,126.985,125.285,125.36,1083,3905
02/17/1993,125.41,125.46,124.51,125.085,1076,3812
02/18/1993,125.51,125.71,124.71,125.085,701,3658
02/19/1993,125.11,125.66,125.01,125.16,496,3638
02/22/1993,124.96,125.71,124.76,125.66,553,3576
02/23/1993,125.66,125.785,125.435,125.46,370,3588
02/24/1993,125.66,125.76,124.835,125.035,722,3420
02/25/1993,124.91,125.235,124.46,124.76,840,3249
02/26/1993,124.66,125.21,124.51,125.06,757,3195
03/01/1993,125.16,125.46,125.06,125.385,361,2994
03/02/1993,125.26,125.91,125.16,125.86,398,2999
03/03/1993,125.91,126.11,125.66,125.735,468,3039
03/04/1993,125.51,126.31,125.51,126.135,500,2982
03/05/1993,126.16,126.81,125.86,126.66,661,2973
03/08/1993,126.76,128.06,126.76,127.56,1270,3259
03/09/1993,127.86,127.91,127.01,127.26,761,3268
03/10/1993,127.26,127.51,127.06,127.41,302,3228
03/11/1993,127.41,127.61,127.16,127.31,376,3173
03/12/1993,127.21,127.41,126.86,127.035,296,3179
03/15/1993,127.135,127.86,126.91,127.535,473,3220
03/16/1993,127.46,127.56,127.11,127.16,418,3169
03/17/1993,127.31,127.41,126.585,126.635,1075,3274
03/18/1993,126.81,127.76,126.81,127.735,867,3125
03/19/1993,127.81,128.01,127.71,127.81,520,3001
03/22/1993,128.21,128.36,127.76,128.135,462,2987
03/23/1993,128.135,128.435,127.61,127.66,487,2934
03/24/1993,127.86,127.86,126.96,127.135,638,2913
03/25/1993,127.185,127.71,127.06,127.385,375,2907
03/26/1993,127.31,127.46,127.16,127.31,320,2797
03/29/1993,126.78,127.83,126.78,127.58,663,3951
03/30/1993,127.78,127.98,126.88,127.33,836,4159
03/31/1993,127.18,127.33,126.78,127.305,715,4203
04/01/1993,127.33,127.38,127.005,127.055,429,4237
04/02/1993,126.88,127.28,126.73,126.905,707,4284
04/05/1993,126.88,127.355,126.63,127.28,697,4355
04/06/1993,127.28,127.28,126.68,127.005,641,4521
04/07/1993,127.03,127.38,127.03,127.13,604,4580
04/08/1993,126.98,127.055,126.805,126.88,490,4683
04/12/1993,126.88,127.28,126.53,126.905,872,4791
04/13/1993,127.13,127.43,126.98,127.355,608,4815
04/14/1993,127.43,127.63,127.33,127.43,679,4767
04/15/1993,127.58,127.73,127.405,127.455,691,4672
04/16/1993,127.43,127.53,126.98,127.105,873,4552
04/19/1993,127.13,127.73,127.03,127.655,584,4589
04/20/1993,127.78,127.88,127.405,127.455,563,4596
04/21/1993,127.78,128.23,127.63,128.18,940,4505
04/22/1993,128.23,128.455,128.08,128.255,576,4533
04/23/1993,128.28,128.355,127.58,127.73,702,4705
04/26/1993,127.78,128.505,127.78,128.005,1085,4763
04/27/1993,127.98,128.08,127.68,127.855,643,4702
04/28/1993,128.1,128.35,127.95,128.15,287,6284
04/29/1993,128.25,128.5,128.25,128.425,566,6409
04/30/1993,128.45,128.55,128.25,128.45,395,6528
05/03/1993,128.65,128.85,128.55,128.65,755,6762
05/04/1993,128.7,128.95,128.35,128.625,695,6848
05/05/1993,128.575,128.7,127.95,127.975,843,6983
05/06/1993,128.1,128.3,128,128.175,607,6925
05/07/1993,128.225,128.5,128.1,128.2,429,6885
05/10/1993,128.25,128.45,128.125,128.375,487,6915
05/11/1993,128.5,128.8,128.5,128.65,494,6904
05/12/1993,128.65,128.825,128.45,128.8,698,7015
05/13/1993,128.65,129.125,128.35,129.05,807,7225
05/14/1993,129.1,129.125,128.7,128.8,560,7256
05/17/1993,128.7,128.95,128.6,128.725,487,7331
05/18/1993,128.7,128.75,128,128.075,1151,7447
05/19/1993,128.15,128.4,127.75,128.025,921,7243
05/20/1993,128.05,128.175,127.875,127.975,452,7208
05/21/1993,127.95,128.4,127.95,128.125,497,7201
05/24/1993,128.4,128.75,128.25,128.375,605,7218
05/25/1993,128.55,128.8,128.55,128.7,706,7144
05/26/1993,128.65,128.75,128.5,128.575,814,7136
05/27/1993,128.625,128.65,128.4,128.475,892,7008
05/28/1993,128.5,128.6,128.475,128.55,208,6978
06/01/1993,128.5,129.3,128.45,129.05,1016,7105
06/02/1993,128.95,129.35,128.375,128.475,1185,7226
06/03/1993,128.5,128.925,128.5,128.875,629,7324
06/04/1993,128.8,130.375,128.8,130.35,1665,7502
06/07/1993,130.35,130.65,130.225,130.475,1102,7562
06/08/1993,130.225,130.3,130.125,130.175,537,7550
06/09/1993,130.3,131.05,130.3,130.95,1215,7557
06/10/1993,130.9,131.15,130.825,131.075,600,7576
06/11/1993,131.1,131.7,131.1,131.675,953,7494
06/14/1993,131.675,131.75,131.125,131.475,1031,7607
06/15/1993,131.6,131.6,130.6,130.675,985,7602
06/16/1993,130.7,131,130.6,130.65,526,7618
06/17/1993,130.45,130.825,130.4,130.55,851,7514
06/18/1993,130.45,130.7,130.375,130.575,492,7458
06/21/1993,130.575,130.85,130.075,130.1,801,7431
06/22/1993,130.325,130.325,129.6,129.725,1090,7326
06/23/1993,129.625,130.05,129.55,129.975,740,7250
06/24/1993,130.2,130.85,130.2,130.475,1037,7225
06/25/1993,130.5,131.3,130.25,131.175,1014,7333
06/28/1993,131.2,131.4,130.9,131.05,831,7372
06/29/1993,131.15,131.225,130.7,130.825,696,7410
06/30/1993,130.95,131.25,130.875,131.05,1007,7769
07/01/1993,131.45,131.85,130.275,130.35,1783,7759
07/02/1993,130.45,130.675,130.2,130.6,1104,7800
07/06/1993,130.05,130.05,129.1,129.425,1741,7615
07/07/1993,129.55,130.15,129.5,129.8,1319,7864
07/08/1993,129.8,131.1,129.65,130.875,1538,7707
07/09/1993,130.2,130.6,130.1,130.325,989,7692
07/12/1993,130.8,131.1,130.625,130.85,1021,7566
07/13/1993,130.85,131.05,130.15,130.425,913,7532
07/14/1993,130.425,130.825,129.95,130.15,712,7397
07/15/1993,129.8,130.15,129.55,129.675,1046,7292
07/16/1993,129.6,129.8,128.625,129.025,1839,6721
07/19/1993,128.7,129.275,128.5,128.75,1108,6472
07/20/1993,128.9,129.7,128.85,129.35,1010,6377
07/21/1993,129.375,129.85,129.025,129.05,726,6385
07/22/1993,129.15,129.5,129.15,129.45,575,6235
07/23/1993,129.35,129.7,129.1,129.45,932,6013
07/26/1993,129.65,130.4,129.65,130.025,901,5890
07/27/1993,130.35,130.6,130.15,130.55,986,5704
07/28/1993,130.8,130.9,130.55,130.8,353,2340
07/29/1993,130.8,130.95,130.35,130.65,341,2318
07/30/1993,130.85,131.15,130.75,131.125,313,2346
08/02/1993,131.15,131.175,130.65,130.875,364,2494
08/03/1993,130.65,130.775,130.425,130.575,326,2466
08/04/1993,130.75,131.45,130.75,131.325,359,2433
08/05/1993,131.325,131.8,131.2,131.725,415,2413
08/06/1993,131.85,132.55,131.85,132.425,548,2354
08/09/1993,132.475,132.6,131.9,132.05,260,2389
08/10/1993,132.15,132.45,131.75,131.95,284,2390
08/11/1993,131.9,132,131.6,131.65,172,2395
08/12/1993,131.85,131.85,131.25,131.675,281,2367
08/13/1993,131.75,131.8,131.1,131.275,355,2406
08/16/1993,131.15,131.65,131.1,131.3,311,2446
08/17/1993,131.25,131.4,130.975,131.025,317,2348
08/18/1993,131.075,131.55,130.9,131.15,241,2362
08/19/1993,131.35,131.35,131.05,131.075,151,2376
08/20/1993,131.2,131.25,131.05,131.2,153,2346
08/23/1993,131.05,131.05,130.7,130.825,178,2354
08/24/1993,130.825,131.125,130.7,130.975,368,2296
08/25/1993,131.05,131.05,130.725,130.85,157,2267
08/26/1993,130.75,130.8,130.35,130.525,342,2238
08/27/1993,130.5,131.2,130.5,130.825,718,2144
08/30/1993,130.83,131.43,130.63,131.155,510,3644
08/31/1993,131.28,131.68,131.28,131.63,623,3610
09/01/1993,131.68,131.98,131.43,131.905,480,3553
09/02/1993,131.83,132.23,131.83,132.155,364,3598
09/03/1993,132.23,132.355,131.955,132.005,366,3649
09/07/1993,132.18,132.53,132.08,132.08,568,3585
09/08/1993,131.98,132.155,131.63,131.73,645,3545
09/09/1993,131.68,131.78,131.23,131.33,385,3545
09/10/1993,131.38,131.68,131.305,131.605,545,3389
09/13/1993,131.605,131.755,131.355,131.405,535,3466
09/14/1993,131.68,131.755,131.28,131.455,484,3463
09/15/1993,131.48,131.48,131.08,131.33,330,3525
09/16/1993,131.43,131.58,131.08,131.38,474,3476
09/17/1993,131.28,131.405,130.78,130.855,492,3472
09/20/1993,130.78,130.78,130.28,130.58,1042,3200
09/21/1993,130.48,130.88,130.43,130.78,575,3050
09/22/1993,130.93,130.93,130.23,130.33,563,2934
09/23/1993,130.28,130.68,130.18,130.455,378,2850
09/24/1993,130.23,130.43,129.88,130.13,556,2687
09/27/1993,129.88,129.93,129.53,129.555,770,2410
09/28/1993,129.535,129.71,129.41,129.585,780,4074
09/29/1993,129.66,130.91,129.66,130.435,892,3938
09/30/1993,130.31,130.535,130.21,130.285,420,3980
10/01/1993,130.61,130.66,129.635,129.96,1245,4270
10/04/1993,130.11,130.81,130.035,130.735,832,4386
10/05/1993,130.61,130.61,130.06,130.185,554,4359
10/06/1993,130.11,130.11,129.585,129.61,424,4362
10/07/1993,129.56,129.885,129.36,129.585,423,4352
10/08/1993,129.56,129.61,128.385,128.435,842,4264
10/11/1993,128.36,128.46,127.71,127.735,1230,4208
10/12/1993,127.96,128.41,127.835,128.335,920,4216
10/13/1993,128.16,129.06,127.51,128.96,1137,4234
10/14/1993,129.01,129.46,129.01,129.185,734,4262
10/15/1993,129.31,129.81,129.235,129.735,678,4267
10/18/1993,130.11,130.41,129.36,129.61,1394,4300
10/19/1993,129.56,129.86,129.51,129.585,538,4405
10/20/1993,129.56,129.585,129.11,129.41,393,4497
10/21/1993,129.36,130.26,129.135,129.91,612,4392
10/22/1993,130.01,130.31,129.81,130.135,881,4274
10/25/1993,130.46,130.71,129.61,129.66,885,4083
10/26/1993,129.71,130.235,129.66,129.985,879,3932
10/27/1993,129.985,130.61,129.985,130.485,395,3898
10/28/1993,130.64,130.89,130.49,130.565,100,1200
10/29/1993,130.565,130.79,130.19,130.665,89,1238
11/01/1993,130.64,130.74,130.39,130.39,134,1252
11/02/1993,130.24,130.39,129.815,129.965,199,1223
11/03/1993,129.89,129.89,129.39,129.515,196,1248
11/04/1993,129.44,129.84,129.39,129.515,87,1284
11/05/1993,129.64,129.69,129.54,129.54,34,1278
11/08/1993,129.84,129.965,129.59,129.765,101,1298
11/09/1993,129.84,129.94,129.665,129.84,70,1325
11/10/1993,128.54,128.94,128.34,128.34,661,1660
11/11/1993,128.39,128.89,128.39,128.765,390,1733
11/12/1993,128.84,128.99,128.79,128.94,240,1746
11/15/1993,129.04,129.04,128.39,128.415,232,1738
11/16/1993,128.54,128.69,128.24,128.415,550,2009
11/17/1993,128.64,128.74,128.465,128.69,343,2153
11/18/1993,128.74,129.315,128.64,129.09,326,2108
11/19/1993,129.09,129.24,128.54,128.94,373,2190
11/22/1993,128.99,129.14,128.89,129.115,291,2246
11/23/1993,129.165,129.165,128.39,128.415,361,2307
11/24/1993,128.415,128.515,128.415,128.465,191,2359
11/26/1993,128.615,128.64,128.34,128.39,90,2371
11/29/1993,128.49,128.59,127.89,127.915,292,2450
11/30/1993,127.915,127.915,127.165,127.39,656,2574
12/01/1993,127.64,127.69,127.24,127.665,393,2719
12/02/1993,127.79,127.79,127.39,127.54,334,2767
12/03/1993,127.44,128.09,127.39,127.94,311,2858
12/06/1993,128.14,128.64,128.115,128.39,375,2893
12/07/1993,128.29,128.34,127.565,127.765,431,3032
12/08/1993,127.59,128.04,127.49,127.79,719,3354
12/09/1993,127.74,128.39,127.74,128.29,543,3327
12/10/1993,128.365,128.99,128.34,128.965,796,3230
12/13/1993,129.04,129.34,128.74,128.84,654,3218
12/14/1993,128.965,129.54,128.965,129.515,649,3246
12/15/1993,129.59,129.615,129.19,129.365,708,3326
12/16/1993,129.24,129.24,128.915,129.165,320,3358
12/17/1993,129.04,129.315,128.99,129.165,226,3379
12/20/1993,129.165,129.515,129.09,129.315,270,3435
12/21/1993,129.24,129.24,128.715,128.79,340,3453
12/22/1993,128.89,128.94,128.44,128.565,361,3446
12/23/1993,128.64,128.715,128.39,128.59,141,3464
12/27/1993,128.54,128.615,127.965,128.115,384,3519
12/28/1993,129.99,130.09,129.74,129.915,505,3527
12/29/1993,129.84,130.465,129.79,130.415,504,3638
12/30/1993,130.415,130.815,130.34,130.69,495,3743
12/31/1993,130.59,130.84,130.59,130.815,93,3754
01/03/1994,130.89,130.94,130.04,130.09,723,3951
01/04/1994,129.99,130.19,129.79,130.115,699,4152
01/05/1994,130.34,130.84,130.34,130.765,1016,4506
01/06/1994,130.79,131.14,130.34,131.09,1714,5034
01/07/1994,131.39,131.515,131.19,131.415,678,4908
01/10/1994,131.49,131.64,131.04,131.115,864,5171
01/11/1994,131.19,131.89,131.09,131.715,1049,5266
01/12/1994,131.79,131.815,131.215,131.465,810,5331
01/13/1994,131.065,131.14,130.74,130.765,887,5256
01/14/1994,130.94,131.115,130.49,131.065,621,5254
01/17/1994,131.19,131.49,131.14,131.315,510,5273
01/18/1994,131.39,131.49,130.94,131.015,740,5188
01/19/1994,131.14,131.14,130.74,130.84,537,5198
01/20/1994,130.89,131.215,130.79,130.99,507,5233
01/21/1994,131.09,131.44,131.09,131.44,472,5172
01/24/1994,131.44,131.54,130.99,131.215,486,5132
01/25/1994,131.14,131.44,131.065,131.215,428,5060
01/26/1994,131.24,131.39,131.04,131.115,346,5081
01/27/1994,131.19,131.79,131.14,131.74,1324,4945
01/28/1994,131.89,132.59,131.74,132.54,1459,5195
01/31/1994,132.39,132.69,131.74,131.79,799,5102
02/01/1994,131.84,131.84,130.565,130.715,1416,4946
02/02/1994,130.54,130.99,130.54,130.965,720,4860
02/03/1994,130.965,131.015,130.14,130.265,873,4836
02/04/1994,130.14,130.24,129.89,130.09,848,4719
02/07/1994,130.14,130.54,129.89,130.115,999,4850
02/08/1994,130.04,130.44,129.99,130.115,320,4808
02/09/1994,130.19,130.59,130.14,130.44,507,4939
02/10/1994,130.44,130.715,130.44,130.565,421,4949
02/11/1994,130.44,130.715,130.115,130.565,616,4940
02/14/1994,130.74,131.19,130.69,131.115,406,4834
02/15/1994,131.34,131.49,131.29,131.415,988,4457
02/16/1994,131.49,131.59,131.29,131.415,413,4388
02/17/1994,131.34,131.515,131.14,131.215,423,4228
02/18/1994,131.24,131.39,131.09,131.265,348,4200
02/22/1994,131.59,132.14,131.465,131.915,521,4227
02/23/1994,132.04,132.04,131.49,131.54,865,3879
02/24/1994,131.49,131.84,131.39,131.815,545,3792
02/25/1994,131.84,131.94,131.54,131.865,287,3742
02/28/1994,130.29,130.49,130.19,130.415,218,2858
03/01/1994,130.34,130.365,129.99,130.115,162,2843
03/02/1994,129.89,130.065,129.74,129.965,262,2934
03/03/1994,130.04,130.39,129.99,130.24,132,2968
03/04/1994,130.29,130.79,130.29,130.615,276,2943
03/07/1994,130.74,130.865,130.34,130.39,290,2935
03/08/1994,130.34,130.39,130.115,130.265,311,2941
03/09/1994,130.24,130.44,130.09,130.14,386,2851
03/10/1994,130.19,130.19,129.99,130.14,122,2838
03/11/1994,130.09,130.49,129.94,130.24,265,2888
03/14/1994,130.34,130.39,129.64,129.715,512,2861
03/15/1994,129.69,129.965,129.665,129.74,708,2950
03/16/1994,129.84,130.19,129.79,129.94,454,3102
03/17/1994,129.84,130.165,129.84,130.09,240,3150
03/18/1994,129.99,130.09,129.79,129.79,279,3163
03/21/1994,129.79,130.015,129.515,129.565,385,3197
03/22/1994,129.49,130.165,129.39,130.015,1126,3102
03/23/1994,130.14,130.14,129.89,130.015,246,3079
03/24/1994,130.015,130.04,129.59,129.79,258,3113
03/25/1994,129.89,130.015,129.765,129.965,185,3125
03/28/1994,129.81,129.985,129.61,129.86,413,3504
03/29/1994,129.885,129.91,129.735,129.735,127,3530
03/30/1994,129.61,129.71,129.46,129.635,143,3517
03/31/1994,129.635,129.91,129.56,129.835,232,3513
04/04/1994,130.06,130.66,130.01,130.585,652,3650
04/05/1994,130.51,130.735,130.51,130.56,448,3652
04/06/1994,130.41,130.71,130.235,130.285,476,3671
04/07/1994,130.16,130.41,129.935,130.01,512,3767
04/08/1994,130.01,130.41,130.01,130.36,425,3827
04/11/1994,130.41,130.41,129.71,129.885,434,3749
04/12/1994,129.96,130.06,129.21,129.26,674,3685
04/13/1994,129.26,129.26,129.06,129.135,729,3479
04/14/1994,129.11,129.26,128.86,128.885,792,3748
04/15/1994,128.96,129.26,128.96,129.135,353,3868
04/18/1994,129.11,129.11,128.485,128.535,615,3700
04/19/1994,128.46,128.76,128.36,128.51,402,3744
04/20/1994,128.71,128.96,128.585,128.585,294,3731
04/21/1994,128.76,128.76,128.46,128.685,207,3722
04/22/1994,128.71,128.76,128.21,128.385,601,3661
04/25/1994,128.21,128.66,128.21,128.31,867,3689
04/26/1994,128.21,128.26,126.81,126.985,1552,3415
04/28/1994,126.81,126.96,126.635,126.86,1105,5808
04/29/1994,127.16,127.46,126.81,127.085,1494,6179
05/02/1994,127.31,127.36,126.51,126.76,1138,6319
05/03/1994,126.51,126.66,125.26,125.86,1559,6253
05/04/1994,126.06,126.11,124.91,125.835,1596,6385
05/05/1994,126.06,126.66,126.06,126.335,1083,6392
05/06/1994,126.335,126.335,125.11,125.41,1443,6399
05/09/1994,125.41,126.46,124.985,126.035,1396,6486
05/10/1994,126.035,126.26,125.76,125.91,644,6541
05/11/1994,126.26,127.01,126.26,126.735,1614,6780
05/12/1994,126.86,126.96,126.135,126.235,1101,6805
05/13/1994,126.21,126.31,125.06,126.01,1975,6872
05/16/1994,125.96,126.01,125.135,125.41,1284,7039
05/17/1994,125.46,125.46,124.71,124.835,1757,7062
05/18/1994,124.06,124.06,123.335,123.335,1237,7103
05/19/1994,122.76,123.16,122.11,123.085,1919,7250
05/20/1994,123.01,123.135,121.66,121.96,1906,7317
05/23/1994,121.36,121.76,120.76,121.285,2423,7278
05/24/1994,122.56,122.785,121.56,121.66,2093,7728
05/25/1994,121.46,121.76,120.16,120.16,2188,7883
05/26/1994,120.01,121.66,119.66,121.66,1713,7626
05/27/1994,123.06,123.16,122.56,123.16,1378,7510
05/31/1994,122.66,122.76,121.76,122.51,2262,7196
06/01/1994,122.76,122.91,121.01,121.01,1936,7245
06/02/1994,121.66,121.96,120.96,121.51,1646,7360
06/03/1994,121.51,121.61,120.76,120.785,982,7238
06/06/1994,120.56,122.285,120.41,121.785,1708,7358
06/07/1994,122.16,122.21,120.31,120.685,1279,7169
06/08/1994,120.51,122.185,120.36,121.735,1560,7257
06/09/1994,121.76,122.235,121.06,121.11,1415,7463
06/10/1994,121.085,122.56,120.96,122.06,1456,7445
06/13/1994,122.56,122.76,121.46,121.61,1957,6986
06/14/1994,121.56,121.66,120.81,121.285,1052,6951
06/15/1994,120.61,121.26,119.81,120.935,1508,6961
06/16/1994,120.86,121.51,120.51,121.31,1171,7027
06/17/1994,121.06,121.21,120.81,121.085,558,7009
06/20/1994,122.435,122.435,121.11,121.885,1157,6938
06/21/1994,121.61,122.41,121.61,122.185,1209,6995
06/22/1994,121.86,121.96,121.06,121.51,954,6924
06/23/1994,121.16,122.135,121.11,121.86,830,6957
06/24/1994,121.81,122.41,121.71,121.86,985,6903
06/27/1994,121.66,122.01,121.16,121.86,954,6951
06/28/1994,121.66,122.26,121.235,121.935,1701,6865
06/29/1994,122.06,122.66,122.06,122.46,1145,6856
06/30/1994,122.56,123.36,122.535,123.235,1054,6746
07/01/1994,122.76,123.81,122.56,123.51,1254,6388
07/05/1994,123.91,124.36,123.885,123.985,1704,5900
07/06/1994,123.71,123.81,123.11,123.26,1290,5648
07/07/1994,123.21,124.76,123.21,124.41,1335,5708
07/08/1994,124.66,125.46,124.66,125.41,1196,5742
07/11/1994,125.51,126.21,125.01,125.71,1572,5556
07/12/1994,126.21,127.21,126.21,127.21,1415,5602
07/13/1994,127.46,127.91,126.86,127.86,1419,5467
07/14/1994,127.76,128.01,127.16,127.735,935,5325
07/15/1994,127.735,128.16,127.56,128.06,572,5282
07/18/1994,128.16,128.485,127.11,127.61,1441,5070
07/19/1994,127.46,127.71,127.16,127.36,585,5061
07/20/1994,127.36,128.16,127.16,127.885,749,4989
07/21/1994,127.86,128.71,127.86,128.535,854,4962
07/22/1994,128.56,128.76,128.26,128.385,660,4762
07/25/1994,127.86,127.86,126.96,127.51,1154,4421
07/26/1994,127.36,127.685,127.16,127.635,744,4257
07/27/1994,127.46,127.66,127.16,127.635,491,4022
07/28/1994,124.98,125.13,124.605,124.655,243,2530
07/29/1994,124.58,124.73,124.255,124.605,522,2380
08/01/1994,124.63,126.105,124.58,126.105,548,2466
08/02/1994,126.78,126.855,126.28,126.68,483,2408
08/03/1994,126.58,126.83,126.455,126.455,459,2308
08/04/1994,126.455,127.83,126.43,127.755,463,2222
08/05/1994,127.63,127.98,127.255,127.555,514,2258
08/08/1994,127.38,127.53,126.055,126.505,472,2219
08/09/1994,126.38,126.53,126.005,126.155,342,2182
08/10/1994,125.98,126.455,125.93,126.43,230,2160
08/11/1994,126.38,126.43,125.98,126.03,144,2161
08/12/1994,126.03,126.03,125.23,125.53,336,2176
08/15/1994,125.73,126.105,124.43,124.48,440,2119
08/16/1994,124.13,124.33,123.88,124.23,377,2061
08/17/1994,124.33,124.83,124.18,124.18,226,2072
08/18/1994,123.93,124.38,123.93,124.255,266,2154
08/19/1994,124.18,124.33,123.98,124.08,199,2098
08/22/1994,123.33,123.43,122.58,122.58,415,2133
08/23/1994,122.255,122.63,122.055,122.155,255,2153
08/24/1994,122.43,123.305,122.43,123.28,257,2189
08/25/1994,123.18,123.38,122.68,122.73,290,2241
08/26/1994,122.63,122.68,122.03,122.205,318,2169
08/29/1994,122.33,122.355,121.63,121.855,630,3163
08/30/1994,122.13,123.33,122.13,123.08,802,3219
08/31/1994,122.78,123.13,122.48,122.53,365,3185
09/01/1994,122.48,123.63,122.43,123.155,560,3148
09/02/1994,122.93,123.13,122.68,123.105,442,3255
09/06/1994,123.43,123.43,122.83,123.305,318,3237
09/07/1994,123.43,123.43,122.355,122.405,546,3234
09/08/1994,122.58,122.68,122.205,122.43,337,3269
09/09/1994,122.33,122.53,121.88,122.28,558,3210
09/12/1994,122.63,122.73,121.33,121.43,716,3278
09/13/1994,121.38,121.43,120.88,121.03,604,3273
09/14/1994,121.03,121.03,120.58,120.655,722,3474
09/15/1994,120.605,120.63,120.18,120.23,529,3422
09/16/1994,120.23,120.53,120.13,120.33,820,3122
09/19/1994,120.38,120.63,119.43,119.505,881,3274
09/20/1994,119.63,120.43,119.505,120.155,652,3252
09/21/1994,120.53,121.43,120.38,121.205,922,3201
09/22/1994,121.13,121.53,120.88,121.505,580,3159
09/23/1994,121.505,121.53,121.23,121.405,551,2938
09/26/1994,121.38,121.43,120.63,121.38,519,2950
09/27/1994,121.38,121.38,120.83,120.98,448,2942
09/28/1994,121,121.275,120.6,120.65,737,4055
09/29/1994,120.6,120.775,120.5,120.525,375,4110
09/30/1994,120.725,120.775,120.2,120.725,599,4192
10/03/1994,120.75,121.25,120.425,121,488,4236
10/04/1994,120.9,121.075,120.55,120.575,370,4233
10/05/1994,120.75,121.1,119.85,119.9,1027,4268
10/06/1994,119.9,119.9,119.2,119.7,979,4467
10/07/1994,120,120.2,119.6,119.7,563,4443
10/10/1994,119.6,119.9,119.1,119.225,615,4539
10/11/1994,119.2,120.55,119.05,120.475,939,4455
10/12/1994,120.475,120.775,120.05,120.375,757,4430
10/13/1994,120.3,120.55,119.9,120.345,674,4337
10/14/1994,120.2,120.35,119.95,120.275,845,4497
10/17/1994,120.275,120.4,119.7,119.85,680,4505
10/18/1994,119.75,120.1,119.375,119.625,902,4665
10/19/1994,119.8,120.85,119.8,120.775,1169,4575
10/20/1994,120.95,121.5,120.95,121.475,1406,4307
10/21/1994,121.6,121.7,121.45,121.675,855,4138
10/24/1994,122,122.15,121.65,121.875,1258,4045
10/25/1994,122,122.1,121.6,121.825,1285,3628
10/26/1994,121.8,121.85,121.45,121.525,678,3625
10/27/1994,121.6,121.9,121.475,121.6,669,3561
10/28/1994,121.65,122.45,121.6,122.375,121,967
10/31/1994,122.275,122.8,122.2,122.75,211,1031
11/01/1994,122.75,122.8,121.7,122.1,233,1081
11/02/1994,122.075,122.275,121.85,122.15,231,1122
11/03/1994,122.05,122.05,121.7,121.875,73,1100
11/04/1994,121.75,121.825,121.65,121.75,68,1096
11/07/1994,121.8,121.95,121.4,121.525,117,1133
11/08/1994,121.6,121.925,121.6,121.725,90,1161
11/09/1994,121.8,122,121.55,121.9,78,1185
11/10/1994,121.85,122,121.75,121.875,109,1200
11/11/1994,122,122.2,122,122.15,177,1139
11/14/1994,122.2,122.325,122.2,122.225,118,1167
11/15/1994,122.175,122.2,121.75,121.9,118,1207
11/16/1994,122,122,121.3,121.475,342,1303
11/17/1994,121.55,121.85,121.4,121.8,409,1504
11/18/1994,121.75,122.1,121.7,121.975,335,1540
11/21/1994,122.1,122.4,121.6,121.85,360,1628
11/22/1994,121.65,121.7,121.3,121.675,378,1726
11/23/1994,121.55,121.55,120.3,120.475,536,1725
11/25/1994,120.55,120.6,119.875,119.975,293,1761
11/28/1994,120.1,120.55,120,120.175,443,1913
11/29/1994,120.175,120.35,119.6,119.75,1122,2375
11/30/1994,119.65,120.025,119.25,119.95,696,2374
12/01/1994,120,120.325,119.9,120.275,523,2542
12/02/1994,120.475,120.65,120.2,120.25,279,2556
12/05/1994,120.325,120.7,120.1,120.525,260,2556
12/06/1994,120.85,120.95,119.95,119.975,497,2682
12/07/1994,120.25,120.3,120.1,120.225,234,2687
12/08/1994,120.35,121.05,120.35,120.775,600,2713
12/09/1994,120.75,120.85,120.425,120.575,360,2777
12/12/1994,120.55,120.875,120.5,120.725,292,2845
12/13/1994,120.925,121.3,120.9,121.3,694,2981
12/14/1994,121.4,121.6,121.35,121.4,494,3095
12/15/1994,121.45,121.85,121.35,121.8,660,3049
12/16/1994,121.85,122.35,121.75,122.275,834,3079
12/19/1994,122.35,122.425,121.875,122.2,818,3421
12/20/1994,122.2,122.2,121.9,121.925,490,3575
12/21/1994,121.925,121.95,121.6,121.925,464,3627
12/22/1994,121.925,122.225,121.8,121.9,411,3663
12/23/1994,121.95,122.2,121.9,122.175,235,3689
12/27/1994,122.25,123.1,122.25,123.025,1189,3979
12/28/1994,125.48,125.58,124.88,125.005,811,4330
12/29/1994,124.98,125.005,124.73,124.905,402,4429
12/30/1994,125.18,125.455,125.105,125.355,653,4495
01/03/1995,125.68,125.88,125.48,125.755,1159,4989
01/04/1995,125.88,126.03,125.58,125.855,964,5197
01/05/1995,125.68,125.83,125.18,125.205,823,5284
01/06/1995,125.205,125.38,125.105,125.155,880,5450
01/09/1995,125.33,125.83,125.33,125.53,563,5430
01/10/1995,125.63,125.73,125.23,125.455,521,5467
01/11/1995,125.58,126.08,124.68,125.13,1773,5691
01/12/1995,125.08,125.105,124.255,124.555,1378,5626
01/13/1995,124.43,124.43,123.73,123.805,1160,5406
01/16/1995,123.63,123.93,123.08,123.83,1183,5332
01/17/1995,123.98,124.705,123.98,124.28,1137,5245
01/18/1995,124.53,124.78,124.155,124.655,777,5284
01/19/1995,124.58,124.93,123.98,124.855,663,5346
01/20/1995,124.68,125.13,124.53,124.58,605,5388
01/23/1995,124.73,125.13,124.18,125.105,762,5527
01/24/1995,125.18,125.58,124.83,124.98,1021,5492
01/25/1995,124.88,124.98,124.655,124.83,441,5411
01/26/1995,124.73,125.13,124.73,125.005,382,5454
01/27/1995,125.03,125.055,124.755,124.905,266,5429
01/30/1995,124.63,124.63,123.655,123.78,1451,5373
01/31/1995,123.63,124.18,123.38,123.68,1716,5392
02/01/1995,123.63,123.68,123.18,123.23,1135,5369
02/02/1995,123.38,123.63,123.18,123.355,791,5414
02/03/1995,123.53,124.08,123.505,123.58,776,5377
02/06/1995,123.43,123.83,123.38,123.73,612,5245
02/07/1995,123.83,123.83,123.455,123.505,486,5275
02/08/1995,123.43,123.43,122.58,122.655,1661,5418
02/09/1995,122.88,123.63,122.78,123.28,1209,5332
02/10/1995,123.58,123.705,122.98,123.155,982,5037
02/13/1995,123.33,123.48,123.18,123.38,661,4965
02/14/1995,123.23,123.58,122.68,122.73,635,4971
02/15/1995,122.58,122.68,122.23,122.555,733,4922
02/16/1995,122.78,123.08,122.53,122.88,451,4964
02/17/1995,123.03,123.08,122.78,122.88,323,4961
02/21/1995,122.53,122.555,121.93,122.355,768,5036
02/22/1995,122.33,122.48,121.98,122.03,711,4959
02/23/1995,121.93,122.555,121.68,122.455,806,4713
02/24/1995,122.38,122.43,121.955,122.03,418,4638
02/27/1995,121.93,122.23,121.78,121.98,345,4642
02/28/1995,121.88,122.38,121.68,122.205,472,2759
03/01/1995,122.28,122.28,121.83,121.88,340,2752
03/02/1995,121.93,122.08,120.73,121.105,842,2808
03/03/1995,121.08,121.23,120.83,120.955,744,2781
03/06/1995,121.13,121.33,120.78,120.98,616,2793
03/07/1995,121.03,121.28,120.88,121.105,307,2751
03/08/1995,121.28,121.43,120.705,121.055,575,2844
03/09/1995,121.055,121.105,120.58,120.83,344,2818
03/10/1995,120.83,121.08,120.73,120.905,308,2787
03/13/1995,120.83,120.98,120.13,120.155,575,2855
03/14/1995,120.155,120.155,119.28,119.63,906,2892
03/15/1995,119.78,119.78,119.105,119.53,651,2797
03/16/1995,119.58,119.73,118.28,118.48,686,2689
03/17/1995,118.43,118.93,118.03,118.48,753,2522
03/20/1995,118.28,119.23,118.03,119.105,496,2499
03/21/1995,119.13,119.405,118.78,118.98,472,2363
03/22/1995,119.03,119.53,118.63,118.655,400,2270
03/23/1995,118.33,118.455,117.155,117.18,598,2248
03/24/1995,117.13,117.38,115.98,116.88,818,2173
03/27/1995,117.03,117.68,116.98,117.605,395,2147
03/28/1995,117.98,118.03,116.43,116.73,976,4194
03/29/1995,116.48,116.48,115.23,115.23,1106,4239
03/30/1995,114.98,116.18,114.88,115.905,995,4243
03/31/1995,115.78,116.18,115.18,115.805,727,4188
04/03/1995,116.03,117.305,115.88,117.03,1221,4201
04/04/1995,117.08,117.455,116.53,117.405,1056,4084
04/05/1995,118.905,118.905,118.63,118.905,1747,4164
04/06/1995,118.93,119.13,118.73,118.88,995,4213
04/07/1995,118.93,119.58,118.48,118.78,1244,4180
04/10/1995,118.93,119.005,118.08,118.23,755,4085
04/11/1995,118.38,118.48,116.83,117.08,1239,3885
04/12/1995,117.13,117.48,116.68,117.18,975,3827
04/13/1995,117.33,117.33,116.73,116.855,447,3827
04/17/1995,116.68,116.88,116.255,116.305,710,3921
04/18/1995,116.03,117.38,115.88,117.255,1549,4137
04/19/1995,116.88,117.58,116.805,117.255,855,4115
04/20/1995,117.18,117.38,117.03,117.13,457,4137
04/21/1995,117.13,117.93,117.13,117.38,846,4147
04/24/1995,117.88,118.18,117.73,118.105,810,3877
04/25/1995,118.08,118.43,117.88,117.93,767,3818
04/26/1995,117.98,118.13,117.53,117.63,1036,3699
04/27/1995,117.58,118.48,117.53,118.38,793,3610
04/28/1995,118.555,118.98,118.13,118.23,894,4881
05/01/1995,118.38,118.58,118.055,118.305,617,5011
05/02/1995,118.28,118.48,117.03,117.155,1571,5156
05/03/1995,117.08,117.43,116.78,117.08,1326,5139
05/04/1995,117.28,117.48,116.88,117.055,944,5198
05/05/1995,117.13,117.43,116.28,116.33,1294,5363
05/08/1995,116.28,116.28,114.83,114.83,2025,5370
05/09/1995,114.28,115.38,114.03,115.33,2002,5516
05/10/1995,116.83,116.83,114.805,115.08,1924,5516
05/11/1995,115.08,115.63,114.88,115.155,938,5579
05/12/1995,115.155,115.18,114.23,114.955,1109,5715
05/15/1995,114.88,115.955,114.88,115.63,1192,5932
05/16/1995,115.83,116.355,115.78,116.205,1113,6059
05/17/1995,116.48,116.73,115.555,116.13,1619,6053
05/18/1995,115.98,116.08,115.68,115.83,448,6100
05/19/1995,115.98,116.605,115.98,116.48,1079,6167
05/22/1995,116.53,116.68,115.905,116.28,1119,6350
05/23/1995,116.43,116.455,115.355,115.88,1625,6488
05/24/1995,115.88,116.33,115.73,116.18,887,6577
05/25/1995,116.08,116.23,115.805,116.005,376,6486
05/26/1995,115.88,115.98,115.38,115.48,728,6573
05/30/1995,115.73,116.23,115.48,115.68,1100,6738
05/31/1995,115.63,115.655,115.03,115.43,989,6748
06/01/1995,115.48,116.13,115.18,115.83,1294,6998
06/02/1995,115.78,116.68,115.33,116.63,1713,6971
06/05/1995,117.18,117.68,117.18,117.43,2465,6930
06/06/1995,117.58,117.63,116.88,117.255,1448,6914
06/07/1995,117.38,117.43,117.005,117.055,538,6907
06/08/1995,116.98,117.805,116.93,117.43,1109,6974
06/09/1995,117.48,117.955,117.205,117.905,812,6863
06/12/1995,117.855,117.98,117.405,117.705,1115,6896
06/13/1995,117.78,117.93,116.93,116.98,1402,6795
06/14/1995,116.98,116.98,115.98,116.105,1908,6542
06/15/1995,115.88,116.33,114.73,114.755,1827,6503
06/16/1995,115.18,115.655,114.855,115.305,1748,6486
06/19/1995,114.93,115.58,114.305,115.205,2416,6584
06/20/1995,115.38,115.73,115.08,115.555,930,6593
06/21/1995,115.78,116.03,114.78,114.88,1116,6593
06/22/1995,114.88,115.555,114.655,115.53,855,6671
06/23/1995,115.53,115.98,115.08,115.93,1373,6376
06/26/1995,116.48,116.93,116.28,116.83,1644,6545
06/27/1995,116.93,116.98,116.405,116.805,1149,6392
06/28/1995,116.83,116.855,116.13,116.555,1056,6298
06/29/1995,116.48,117.48,116.18,117.38,1156,6326
06/30/1995,116.98,116.98,116.38,116.83,1083,6364
07/03/1995,116.68,116.73,116.08,116.48,685,6180
07/05/1995,116.78,117.03,116.18,116.48,839,6155
07/06/1995,116.23,116.93,115.93,116.88,957,6125
07/07/1995,117.38,117.78,117.255,117.68,1875,6255
07/10/1995,117.88,117.88,117.28,117.78,1530,6242
07/11/1995,117.78,118.355,117.73,117.905,2086,6342
07/12/1995,117.68,117.68,116.88,117.005,1899,6086
07/13/1995,117.08,117.08,116.18,116.655,1235,5703
07/14/1995,116.78,116.93,116.305,116.805,1016,5652
07/17/1995,116.38,116.58,115.53,116.13,1644,5555
07/18/1995,116.13,116.98,116.13,116.855,1344,5677
07/19/1995,116.98,117.28,116.33,116.58,1154,5701
07/20/1995,116.58,117.18,116.53,117.105,632,5608
07/21/1995,117.23,117.23,116.53,116.93,799,5459
07/24/1995,117.03,117.13,116.405,116.58,905,5375
07/25/1995,116.38,116.93,116.03,116.755,845,5309
07/26/1995,116.88,117.53,116.605,117.38,869,5203
07/27/1995,117.23,117.53,117.03,117.505,837,5047
07/28/1995,117.61,117.66,117.16,117.235,157,2123
07/31/1995,117.36,118.21,117.36,118.16,451,2107
08/01/1995,118.26,118.26,117.51,117.935,394,2144
08/02/1995,118.01,118.56,118.01,118.535,355,2228
08/03/1995,118.51,118.51,118.16,118.285,271,2275
08/04/1995,118.285,118.56,117.785,118.535,298,2295
08/07/1995,118.51,118.66,118.21,118.51,217,2269
08/08/1995,118.31,118.31,117.31,117.385,592,2208
08/09/1995,117.36,117.46,116.91,117.36,286,2194
08/10/1995,117.36,117.36,116.76,116.885,323,2152
08/11/1995,117.46,117.56,116.91,117.385,570,2114
08/14/1995,117.16,117.16,116.81,117.085,349,2105
08/15/1995,117.085,117.56,116.835,117.46,349,2084
08/16/1995,117.285,117.285,116.91,117.035,260,2037
08/17/1995,117.06,117.46,117.06,117.31,265,2034
08/18/1995,117.21,117.21,116.66,116.76,344,2020
08/21/1995,117.06,117.11,116.41,116.685,352,1960
08/22/1995,116.56,116.81,116.31,116.585,340,1985
08/23/1995,116.51,116.81,116.36,116.585,241,1966
08/24/1995,116.46,116.46,115.41,115.685,573,1766
08/25/1995,115.51,115.61,114.86,114.935,470,1725
08/28/1995,114.91,115.235,114.51,115.16,1397,5010
08/29/1995,115.26,115.61,115.16,115.385,738,5114
08/30/1995,115.385,115.635,115.06,115.335,1408,5146
08/31/1995,115.385,116.06,115.36,115.785,990,5133
09/01/1995,115.91,116.36,115.86,116.31,757,5018
09/05/1995,116.56,116.66,116.31,116.585,736,4952
09/06/1995,116.66,116.81,116.06,116.485,685,4892
09/07/1995,116.56,116.71,116.26,116.36,592,4942
09/08/1995,116.51,117.66,116.46,117.535,1365,4931
09/11/1995,117.41,117.735,117.21,117.41,736,4748
09/12/1995,117.26,117.31,116.635,117.06,850,4725
09/13/1995,117.06,117.485,116.66,116.835,719,4718
09/14/1995,116.81,116.91,116.51,116.585,584,4791
09/15/1995,116.585,116.585,116.135,116.46,665,4636
09/18/1995,116.26,116.31,115.61,115.81,993,4720
09/19/1995,116.16,116.385,115.76,115.91,1288,4392
09/20/1995,115.86,116.06,115.46,115.91,667,4330
09/21/1995,115.81,116.66,115.71,116.16,803,4421
09/22/1995,116.46,116.86,116.01,116.085,1099,4317
09/25/1995,116.26,116.51,115.91,116.385,739,4323
09/26/1995,116.41,116.71,116.41,116.61,745,4095
09/27/1995,116.71,116.96,116.41,116.46,494,3971
09/28/1995,116.63,116.73,116.38,116.58,172,2371
09/29/1995,116.53,116.555,116.13,116.355,226,2360
10/02/1995,116.08,116.08,115.53,115.555,526,2299
10/03/1995,115.53,116.005,115.53,115.98,439,2222
10/04/1995,115.98,116.28,115.855,116.205,310,2228
10/05/1995,116.33,116.78,116.33,116.755,502,2130
10/06/1995,116.48,116.88,116.38,116.78,592,2389
10/09/1995,116.83,117.13,116.605,117.055,319,2378
10/10/1995,117.08,117.255,116.405,116.505,522,2400
10/11/1995,116.18,116.18,115.68,115.805,993,2516
10/12/1995,115.905,116.255,115.905,116.18,478,2563
10/13/1995,116.255,116.63,115.78,116.255,634,2544
10/16/1995,116.33,116.43,115.68,115.905,611,2627
10/17/1995,115.93,116.18,115.58,116.13,501,2670
10/18/1995,116.18,116.48,116.155,116.28,644,2757
10/19/1995,116.18,116.38,115.805,116.055,502,2824
10/20/1995,115.98,116.08,115.83,116.03,310,2755
10/23/1995,115.63,115.98,115.28,115.98,816,2863
10/24/1995,116.08,116.155,115.88,116.005,380,2832
10/25/1995,116.03,116.48,115.88,116.455,467,2899
10/26/1995,116.48,116.555,116.13,116.405,293,2900
10/27/1995,116.43,116.83,116.355,116.705,703,2890
10/30/1995,116.36,116.71,116.16,116.685,212,1754
10/31/1995,116.635,116.76,116.26,116.31,295,1830
11/01/1995,116.31,116.36,115.96,116.135,319,1893
11/02/1995,116.11,116.56,116.085,116.41,172,1924
11/03/1995,116.56,116.71,116.46,116.66,174,1917
11/06/1995,116.61,116.91,116.56,116.86,373,1895
11/07/1995,116.91,116.96,116.56,116.86,279,1954
11/08/1995,116.86,117.06,116.585,116.81,257,2007
11/09/1995,116.51,116.91,116.11,116.81,605,2207
11/10/1995,116.81,117.06,116.76,116.885,296,2168
11/13/1995,116.885,117.01,116.66,116.96,103,2185
11/14/1995,117.01,117.11,116.835,117.01,285,2262
11/15/1995,117.06,117.06,116.835,116.96,227,2262
11/16/1995,116.91,116.96,116.81,116.91,121,2310
11/17/1995,116.86,116.86,116.46,116.485,224,2365
11/20/1995,116.66,116.81,116.61,116.71,261,2415
11/21/1995,116.71,116.76,116.46,116.71,294,2522
11/22/1995,116.91,116.96,116.61,116.71,271,2569
11/24/1995,116.76,116.76,116.585,116.66,102,2591
11/27/1995,116.61,116.86,116.61,116.685,158,2673
11/28/1995,116.56,116.76,116.46,116.585,235,2788
11/29/1995,116.66,116.81,116.285,116.36,175,2850
11/30/1995,116.26,116.61,116.16,116.46,344,2924
12/01/1995,116.61,116.985,116.61,116.91,398,3020
12/04/1995,117.01,117.36,116.835,117.31,960,3256
12/05/1995,117.41,117.66,117.335,117.36,1344,3645
12/06/1995,117.46,117.61,117.185,117.585,833,4059
12/07/1995,117.51,117.76,117.26,117.685,960,4360
12/08/1995,117.86,117.86,117.31,117.36,549,4452
12/11/1995,117.335,117.36,116.51,116.585,1152,4453
12/12/1995,116.26,116.61,115.71,115.785,1903,4780
12/13/1995,115.91,116.36,115.81,115.985,998,4906
12/14/1995,115.96,116.41,115.91,116.26,795,4971
12/15/1995,116.26,116.81,116.26,116.535,724,4824
12/18/1995,116.51,116.51,115.835,115.86,1018,4923
12/19/1995,115.76,116.11,115.51,115.86,1283,4923
12/20/1995,115.96,116.11,115.61,115.66,661,4922
12/21/1995,115.71,115.96,115.71,115.785,636,4830
12/22/1995,115.885,115.96,115.71,115.735,327,4848
12/26/1995,115.86,115.96,114.91,114.96,1604,4987
12/27/1995,114.76,114.76,114.21,114.31,2289,5275
12/28/1995,116.21,116.385,116.01,116.06,1634,5630
12/29/1995,115.71,115.71,114.56,114.685,1899,5910
01/02/1996,114.61,114.71,113.86,114.085,1839,6632
01/03/1996,114.285,114.885,114.26,114.335,1249,6451
01/04/1996,114.46,114.66,113.585,114.085,2284,7015
01/05/1996,114.46,114.61,114.11,114.46,1460,7057
01/08/1996,114.46,115.26,114.435,115.135,1796,7022
01/09/1996,115.36,115.41,114.36,114.56,1994,6935
01/10/1996,114.51,114.76,114.21,114.31,1523,7116
01/11/1996,114.56,114.81,114.36,114.66,765,7094
01/12/1996,114.81,114.91,114.01,114.185,1151,7132
01/15/1996,114.36,114.51,114.135,114.16,703,7221
01/16/1996,114.01,114.71,113.66,114.685,1893,7470
01/17/1996,114.71,115.01,114.435,114.985,1410,7433
01/18/1996,114.91,114.91,114.26,114.285,990,7440
01/19/1996,114.16,114.46,113.86,114.135,1249,7755
01/22/1996,114.11,114.295,113.81,113.91,766,7740
01/23/1996,114.11,114.21,113.845,114.06,922,7721
01/24/1996,114.01,114.06,112.96,113.06,1962,7803
01/25/1996,112.81,113.21,112.81,113.06,1380,7811
01/26/1996,113.31,113.41,113.01,113.045,719,7794
01/29/1996,112.91,113.06,111.935,112.735,1589,7773
01/30/1996,112.66,112.985,112.36,112.395,1407,7570
01/31/1996,112.46,112.91,112.01,112.61,1649,7781
02/01/1996,112.61,112.81,112.31,112.46,791,7604
02/02/1996,112.595,112.795,112.46,112.485,706,7591
02/05/1996,112.66,113.76,112.66,113.66,1692,7263
02/06/1996,113.71,114.06,113.545,113.66,968,7098
02/07/1996,113.71,113.71,113.26,113.51,403,7042
02/08/1996,113.61,114.295,113.61,114.235,775,7056
02/09/1996,114.21,114.71,114.21,114.645,1582,6970
02/12/1996,114.66,115.26,114.56,115.185,1157,6354
02/13/1996,115.16,115.16,114.41,114.46,810,6101
02/14/1996,114.36,114.36,112.96,112.96,1578,5991
02/15/1996,112.51,113.11,112.51,112.91,1008,5957
02/16/1996,112.96,112.98,112.41,112.63,621,5935
02/20/1996,112.63,113.06,112.41,112.93,493,5827
02/21/1996,112.91,113.56,112.76,113.28,926,5741
02/22/1996,113.51,114.06,113.46,113.96,863,5775
02/23/1996,114.01,114.01,113.41,113.93,599,5650
02/26/1996,114.16,114.68,114.16,114.51,899,5568
02/27/1996,114.16,114.26,113.83,114.03,439,5560
02/28/1996,114,114.33,113.88,113.93,577,3557
02/29/1996,113.78,114.28,113.48,113.7,785,3508
03/01/1996,113.78,113.85,113.23,113.3,494,3463
03/04/1996,113.23,113.8,113.1,113.4,481,3515
03/05/1996,113.25,114.05,113.13,114,432,3471
03/06/1996,113.9,113.93,113.18,113.3,532,3544
03/07/1996,113.2,113.25,112.53,112.58,850,3451
03/08/1996,112.28,113.48,112.28,112.78,811,3483
03/11/1996,112.83,113.18,112.65,112.73,432,3478
03/12/1996,112.73,113.38,112.73,113.2,837,3601
03/13/1996,113.53,114.18,113.53,114.03,835,3464
03/14/1996,114.03,114.03,113.63,113.65,535,3361
03/15/1996,113.93,114.58,113.93,114.33,822,3480
03/18/1996,114.43,114.73,114.18,114.28,542,3402
03/19/1996,114.13,114.43,113.98,114.15,584,3471
03/20/1996,114.25,114.38,113.98,114.08,234,3466
03/21/1996,113.98,114.1,113.8,113.93,325,3464
03/22/1996,113.98,114.15,113.83,114,226,3461
03/25/1996,114.08,114.18,113.28,113.33,907,3638
03/26/1996,113.33,113.38,112.75,112.8,1058,3533
03/27/1996,112.88,113.38,112.88,113.15,703,3574
03/28/1996,113.35,113.52,112.9,112.95,746,6201
03/29/1996,112.4,112.55,111.55,111.57,2513,6603
04/01/1996,111.55,112.2,111.3,111.67,1960,6900
04/02/1996,111.85,112.05,111.65,112,1090,6964
04/03/1996,112.25,112.4,111.5,111.57,1980,6943
04/04/1996,111.5,112.05,111.35,111.65,1411,7004
04/08/1996,111.6,111.85,110.55,110.77,2256,7056
04/09/1996,110.65,111.2,110.57,110.75,1271,6990
04/10/1996,110.55,110.8,109.25,109.25,2174,7081
04/11/1996,107.95,109.2,107.75,108.47,2283,7030
04/12/1996,109,109.3,108.32,108.62,1663,6867
04/15/1996,109,109.25,108.3,109,1285,6849
04/16/1996,109,109,108.35,108.7,1607,6860
04/17/1996,109.4,109.6,108.9,109.15,1538,6819
04/18/1996,109.1,109.17,107.67,108,1696,6767
04/19/1996,107.3,108.6,107.3,108.22,1262,6776
04/22/1996,107.2,107.45,106.72,106.72,1437,6688
04/23/1996,105.55,105.8,105.22,105.22,2171,6696
04/24/1996,104.45,105.8,103.95,104.45,2831,6669
04/25/1996,104.3,104.45,102.95,102.95,702,6443
04/26/1996,101.45,103.55,101.45,103.37,2343,5825
04/29/1996,104.87,104.87,104.72,104.87,1331,9604
04/30/1996,105.62,106.07,104.42,105.64,3042,9150
05/01/1996,105.17,105.77,104.62,105.69,2465,9249
05/02/1996,106.27,107.19,105.97,107.19,2009,8842
05/03/1996,107.37,107.97,106.87,107.37,2424,8581
05/06/1996,106.57,107.82,106.37,107.29,1958,8152
05/07/1996,107.62,108.67,107.37,108.37,1949,7906
05/08/1996,108.67,108.77,106.87,106.87,2534,7932
05/09/1996,106.27,107.47,105.82,106.32,2627,8284
05/10/1996,106.87,107.62,106.37,106.84,1643,8234
05/13/1996,106.37,107.47,105.97,106.79,1599,8276
05/14/1996,107.47,108.02,107.37,107.64,1817,8139
05/15/1996,107.82,107.87,107.02,107.14,944,8160
05/16/1996,106.87,107.07,106.17,106.24,1278,8404
05/17/1996,106.02,106.67,105.92,106.59,1256,8623
05/20/1996,107.22,107.87,106.79,107.44,2226,8411
05/21/1996,107.02,107.47,106.72,107.42,1113,8365
05/22/1996,107.62,108.72,107.47,108.42,2117,8477
05/23/1996,108.47,108.47,107.62,107.92,1031,8448
05/24/1996,107.82,108.34,107.82,108.17,837,8438
05/28/1996,107.67,109.02,107.12,108.64,2217,8719
05/29/1996,108.87,110.07,108.82,110.02,2722,8607
05/30/1996,110.12,110.42,109.59,109.74,2114,8323
05/31/1996,109.69,110.37,109.17,110.12,1486,8234
06/03/1996,110.22,111.62,110.22,111.62,1906,7906
06/04/1996,111.87,112.47,111.12,112.32,2875,7832
06/05/1996,112.17,112.82,111.67,111.89,2184,7804
06/06/1996,111.82,112.02,111.12,111.32,1801,7535
06/07/1996,111.27,111.67,110.62,111.24,1323,7644
06/10/1996,110.67,110.87,109.87,110.74,2559,7553
06/11/1996,110.87,112.24,110.24,112.24,2624,7560
06/12/1996,112.54,113.02,112.32,112.72,1854,7723
06/13/1996,112.52,112.87,112.02,112.37,1461,7803
06/14/1996,112.37,113.57,112.37,113.42,1406,7779
06/17/1996,113.02,113.42,112.62,113.19,1147,7809
06/18/1996,113.17,113.19,111.69,111.69,1510,7806
06/19/1996,110.87,112.37,110.87,112.19,2125,7679
06/20/1996,112.07,112.17,111.27,111.57,1008,7676
06/21/1996,111.67,111.97,110.47,110.79,1490,7419
06/24/1996,111.27,111.64,110.47,110.74,1460,7499
06/25/1996,110.67,111.17,110.39,110.82,827,7437
06/26/1996,110.92,112.27,110.92,111.94,1377,7464
06/27/1996,112.12,112.52,111.87,111.94,926,7437
06/28/1996,111.67,112.27,111.02,111.94,1677,7536
07/01/1996,112.12,112.37,111.37,111.84,1757,7537
07/02/1996,112.12,112.84,112.12,112.54,1102,7451
07/03/1996,112.97,113.57,112.87,113.32,1578,7381
07/05/1996,114.37,114.82,114.27,114.34,1955,7729
07/08/1996,114.27,114.27,113.79,113.99,1715,7608
07/09/1996,113.97,114.04,113.47,113.57,1469,7460
07/10/1996,113.97,114.22,113.52,113.99,1725,7019
07/11/1996,113.99,113.99,112.89,112.97,1857,6780
07/12/1996,112.97,113.52,111.77,112.49,2261,6576
07/15/1996,113.47,113.99,113.12,113.64,1440,6310
07/16/1996,113.67,114.52,113.12,114.22,1622,6297
07/17/1996,114.62,114.82,113.92,113.99,1615,6189
07/18/1996,114.12,114.12,113.02,113.14,1089,5985
07/19/1996,113.12,113.67,112.82,113.02,1183,5635
07/22/1996,113.67,114.37,113.47,113.82,1540,5709
07/23/1996,113.62,113.62,112.82,113.14,945,5540
07/24/1996,113.02,113.29,112.47,112.54,1423,5371
07/25/1996,112.57,113.67,112.32,113.62,1287,5101
07/26/1996,113.34,113.42,112.97,113.04,686,4987
07/29/1996,113.14,113.69,113.04,113.64,343,2839
07/30/1996,113.49,113.76,113.19,113.36,345,2807
07/31/1996,113.49,113.84,113.44,113.84,313,2777
08/01/1996,113.84,115.19,113.74,114.91,718,2863
08/02/1996,114.96,115.69,114.79,115.69,441,2924
08/05/1996,116.09,116.64,116.04,116.41,674,2902
08/06/1996,116.54,116.99,116.04,116.99,657,2941
08/07/1996,117.04,117.04,115.99,115.99,581,3009
08/08/1996,116.04,116.69,115.64,116.54,380,2994
08/09/1996,116.44,116.64,115.99,116.14,348,2916
08/12/1996,114.69,115.14,114.64,114.64,380,2827
08/13/1996,114.04,115.16,113.84,114.91,749,2639
08/14/1996,115.04,115.04,114.09,114.66,672,2633
08/15/1996,114.49,114.89,113.89,114.59,456,2597
08/16/1996,114.69,115.69,114.69,115.49,391,2613
08/19/1996,116.24,116.79,115.94,116.16,432,2535
08/20/1996,116.04,116.34,115.49,115.54,523,2521
08/21/1996,115.49,115.79,115.24,115.64,317,2441
08/22/1996,115.89,116.14,115.24,115.49,292,2382
08/23/1996,115.39,115.61,115.24,115.26,201,2352
08/26/1996,115.26,115.34,114.54,114.59,453,2350
08/27/1996,114.84,115.14,114.71,114.91,320,2334
08/28/1996,114.94,115.12,114.42,115.04,1070,7844
08/29/1996,114.97,115.17,114.72,114.77,648,7810
08/30/1996,114.72,115.22,114.67,115.07,494,7699
09/03/1996,115.22,115.47,114.97,115.14,1039,7877
09/04/1996,115.47,116.12,115.47,115.97,1397,7739
09/05/1996,115.82,115.97,115.22,115.37,962,7737
09/06/1996,115.32,116.22,115.32,116.19,1190,7819
09/09/1996,116.39,116.42,116.07,116.17,740,7700
09/10/1996,116.12,116.17,115.72,115.79,877,7499
09/11/1996,116.02,116.47,115.84,116.24,1178,7430
09/12/1996,116.32,116.62,116.17,116.19,905,7324
09/13/1996,116.22,116.87,116.07,116.77,1083,7271
09/16/1996,116.92,117.47,116.92,117.32,1669,7110
09/17/1996,117.12,117.12,116.62,116.84,1299,6934
09/18/1996,116.82,116.97,116.04,116.09,1196,6901
09/19/1996,115.92,116.17,115.77,115.87,999,6831
09/20/1996,115.97,116.02,115.49,115.62,925,6757
09/23/1996,115.22,115.62,114.94,115.07,954,6545
09/24/1996,115.07,115.97,115.07,115.52,837,6415
09/25/1996,115.72,115.87,115.37,115.47,844,6431
09/26/1996,115.47,115.82,115.32,115.62,584,6297
09/27/1996,115.52,115.97,115.47,115.84,483,6224
09/30/1996,115.92,116.47,115.87,116.37,555,3026
10/01/1996,116.44,116.67,116.12,116.22,722,3083
10/02/1996,116.22,116.22,115.57,115.99,669,3163
10/03/1996,115.97,116.02,115.12,115.27,679,3045
10/04/1996,115.02,115.34,114.82,115.24,466,3042
10/07/1996,115.27,115.62,115.02,115.54,400,3031
10/08/1996,115.42,115.77,115.02,115.04,702,3045
10/09/1996,115.12,115.27,114.22,114.29,1646,3371
10/10/1996,114.02,114.62,113.87,114.57,1269,3216
10/11/1996,114.92,115.42,114.27,114.32,1255,3307
10/14/1996,114.42,114.52,112.92,113.12,1910,3404
10/15/1996,113.32,113.52,113.14,113.19,1179,3457
10/16/1996,113.22,114.17,113.19,114.07,826,3443
10/17/1996,114.07,114.47,114.02,114.29,625,3354
10/18/1996,114.22,114.82,114.12,114.69,955,3339
10/21/1996,113.92,114.52,113.92,113.97,531,3331
10/22/1996,113.97,114.12,113.64,113.82,1110,3403
10/23/1996,113.99,114.42,113.92,114.14,367,3395
10/24/1996,114.27,114.47,114.07,114.19,381,3354
10/25/1996,114.17,114.37,113.22,113.29,960,3350
10/28/1996,113.5,113.95,113.4,113.82,486,3271
10/29/1996,113.92,114.6,113.75,114.42,846,3350
10/30/1996,114.5,114.7,114.35,114.4,699,3427
10/31/1996,114.4,114.8,114.2,114.7,789,3505
11/01/1996,114.85,116.05,114.85,116,1585,3537
11/04/1996,116.4,116.95,116.12,116.87,1639,3725
11/05/1996,117.75,117.9,117.1,117.5,2918,4256
11/06/1996,117.6,117.62,117.1,117.22,1481,4683
11/07/1996,117,117.07,116.45,116.55,1482,5048
11/08/1996,116.55,116.77,116.25,116.47,1037,4872
11/11/1996,116.8,117.75,116.8,117.37,953,4935
11/12/1996,118.2,118.7,117.37,117.4,1691,5121
11/13/1996,117.8,117.92,117.15,117.35,917,5166
11/14/1996,117.35,117.95,117.15,117.17,876,5178
11/15/1996,117.35,117.55,116.62,117,984,5203
11/18/1996,117.2,117.25,116.7,116.87,571,5189
11/19/1996,117.25,117.35,116.92,117,588,5327
11/20/1996,116.95,117.25,116.45,116.6,1003,5359
11/21/1996,116.55,116.55,115.1,115.37,1775,4976
11/22/1996,115.3,116,115,115.32,1322,4829
11/25/1996,114.85,115.2,114.32,114.42,1304,4517
11/26/1996,114.7,115.25,114.5,114.8,1349,4012
11/27/1996,115.1,115.55,115,115.27,371,3913
11/29/1996,115.5,115.85,115.5,115.75,516,3933
12/02/1996,115.7,116.55,115.65,116.5,1082,3968
12/03/1996,116.95,117.32,116.65,116.75,1366,3984
12/04/1996,116.6,116.65,115.92,116.07,947,3916
12/05/1996,115.85,116.6,115.82,116.55,789,3997
12/06/1996,116.3,116.37,115.62,115.92,916,4014
12/09/1996,115.7,116.2,115.55,115.7,835,3994
12/10/1996,115.95,115.95,115.25,115.57,805,3931
12/11/1996,115.45,115.7,115,115.5,640,3883
12/12/1996,115.5,116.3,115.5,116.12,583,3833
12/13/1996,116.1,116.27,115.8,116.12,495,3765
12/16/1996,116.2,116.32,115.9,116.1,307,3744
12/17/1996,116.2,116.25,115.4,115.42,442,3680
12/18/1996,115.2,115.3,114.85,114.97,909,3529
12/19/1996,115.3,115.67,115.22,115.35,421,3516
12/20/1996,115.35,115.65,115.35,115.5,261,3491
12/23/1996,115.6,116.8,115.6,116.75,611,3475
12/24/1996,116.75,117,116.62,116.67,364,3423
12/26/1996,116.6,116.7,116.45,116.55,309,3410
12/27/1996,116.2,116.47,116.15,116.47,347,3359
12/30/1996,117.6,117.85,117.22,117.8,747,3285
12/31/1996,117.25,117.3,117,117.12,398,3257
01/02/1997,117.15,117.3,116.92,116.95,300,3251
01/03/1997,116.8,117.5,116.75,117.22,389,3184
01/06/1997,117.22,117.4,117.17,117.25,378,3056
01/07/1997,117.25,117.35,116.67,116.85,701,2832
01/08/1997,116.95,117.47,116.95,117.27,474,2696
01/09/1997,117.4,118.35,117.4,118.3,580,2510
01/10/1997,117.7,118.27,117.05,118.17,667,2404
01/13/1997,118.3,118.3,118,118.12,284,2311
01/14/1997,118.12,118.2,117.85,118.05,258,2229
01/15/1997,118.1,118.15,118,118,143,2179
01/16/1997,118.05,118.65,118,118.65,496,2047
01/17/1997,118.55,118.72,118.45,118.67,228,2038
01/20/1997,118.75,119.55,118.75,119.52,567,1995
01/21/1997,119.9,120,119.7,119.77,633,1810
01/22/1997,119.8,119.8,119.42,119.52,599,1627
01/23/1997,119.57,119.77,119.4,119.77,442,1415
01/24/1997,119.65,119.65,119,119.1,442,1293
01/27/1997,119.3,119.3,119,119.07,242,1228
01/28/1997,118.68,119.18,118.38,118.9,1195,7780
01/29/1997,118.73,118.88,118.38,118.48,731,7827
01/30/1997,118.45,119.33,118.4,118.88,1211,7787
01/31/1997,118.83,119.38,118.83,119.15,630,7758
02/03/1997,119.08,119.93,118.23,118.45,2071,7643
02/04/1997,118.48,118.65,117.83,117.95,1490,7631
02/05/1997,118.08,118.23,117.53,117.88,1403,7512
02/06/1997,117.63,118.23,117.58,118.15,953,7491
02/07/1997,118.28,118.28,117.48,117.5,1323,7079
02/10/1997,117.48,117.48,116.78,116.83,2097,6267
02/11/1997,116.83,117.43,116.83,117.05,661,6224
02/12/1997,117.28,117.65,117.23,117.48,705,6128
02/13/1997,117.58,117.88,117.35,117.65,721,6016
02/14/1997,117.68,117.68,117.15,117.43,522,5945
02/18/1997,117.13,117.28,116.18,116.2,1908,5473
02/19/1997,116.58,117.23,116.53,116.98,1115,5202
02/20/1997,117.08,117.93,116.98,117.68,1142,5069
02/21/1997,117.83,117.93,117.53,117.75,913,4896
02/24/1997,117.78,118.73,117.73,118.68,900,4788
02/25/1997,118.88,119.08,118.08,118.2,1146,4516
02/26/1997,118.58,118.58,117.83,118.15,838,4395
02/27/1997,118.18,118.23,117.73,117.8,751,4327
02/28/1997,118.23,118.71,118.11,118.43,567,3940
03/03/1997,118.11,118.11,117.26,117.28,1176,3968
03/04/1997,117.51,117.58,117.06,117.38,926,4027
03/05/1997,117.51,117.66,117.11,117.18,712,3923
03/06/1997,116.96,116.96,116.26,116.28,1770,4199
03/07/1997,114.78,116.31,114.78,115.73,3014,4464
03/10/1997,115.66,115.91,114.96,115.01,1293,4421
03/11/1997,115.76,116.16,115.66,115.98,1127,4290
03/12/1997,115.96,117.31,115.76,116.63,1570,4100
03/13/1997,116.76,116.86,116.26,116.38,435,4048
03/14/1997,116.06,116.26,115.61,115.93,506,4019
03/17/1997,115.86,116.81,115.86,116.61,525,3951
03/18/1997,116.96,117.41,116.81,117.16,1010,3910
03/19/1997,117.18,117.51,117.11,117.43,619,3922
03/20/1997,117.56,117.66,116.23,116.33,1213,3746
03/21/1997,116.76,117.66,116.71,117.23,653,3871
03/24/1997,117.63,117.91,117.41,117.68,445,3844
03/25/1997,117.86,117.86,117.21,117.51,327,3826
03/26/1997,117.36,118.01,117.36,117.81,456,3758
03/27/1997,117.81,117.86,117.38,117.51,462,3674
03/31/1997,117.68,118.38,117.4,118.33,1544,5348
04/01/1997,117.98,118.18,117.53,117.9,1161,5555
04/02/1997,117.98,118.33,117.68,118.23,1031,5789
04/03/1997,118.13,118.68,118.08,118.58,1916,6034
04/04/1997,118.63,119.13,118.43,119.08,1705,6311
04/07/1997,118.98,118.98,118.35,118.43,826,6358
04/08/1997,118.28,118.38,118.03,118.35,819,6425
04/09/1997,118.78,119.85,118.73,119.63,2489,5890
04/10/1997,119.28,119.78,118.85,119.63,1372,5924
04/11/1997,118.98,119.68,118.78,119.48,1449,6015
04/14/1997,119.03,120.48,118.83,120.13,2497,6069
04/15/1997,120.2,120.88,119.98,120.13,1872,6362
04/16/1997,119.83,119.98,118.63,118.7,2812,6111
04/17/1997,119.28,119.63,119.08,119.33,1539,6054
04/18/1997,119.35,119.78,119.33,119.38,612,5982
04/21/1997,119.88,120.6,119.7,120.5,1244,6017
04/22/1997,120.83,120.93,120.4,120.68,1325,5953
04/23/1997,120.63,121.18,120.63,120.88,1068,5945
04/24/1997,120.88,120.88,120.53,120.73,712,5939
04/25/1997,120.7,121.73,120.7,121.65,1453,5783
04/28/1997,121.28,121.58,121.1,121.53,1197,7265
04/29/1997,121.55,121.98,121.53,121.88,1237,7615
04/30/1997,121.75,121.78,121.1,121.25,1245,7767
05/01/1997,121.33,122.28,121.33,122,1367,8079
05/02/1997,122.13,122.33,121.58,122.18,1091,8253
05/05/1997,122.03,122.5,121.63,122.08,1242,8331
05/06/1997,122.23,122.53,122.13,122.48,1157,8704
05/07/1997,122.43,122.63,122.18,122.45,989,8939
05/08/1997,122.33,122.35,121.88,121.95,1319,9174
05/09/1997,122.03,123.1,121.63,122.93,2098,10139
05/12/1997,123.13,123.93,123.1,123.48,2297,10345
05/13/1997,123.58,123.73,122.63,123.03,1454,10410
05/14/1997,122.95,123.33,122.53,122.68,1195,10359
05/15/1997,122.48,123.03,122.43,122.93,886,10295
05/16/1997,123.23,123.33,122.13,122.35,1589,10517
05/19/1997,122.58,123.13,122.45,123,1249,10572
05/20/1997,123.03,123.03,122.43,122.83,809,10634
05/21/1997,122.78,123.23,122.68,123.18,867,10759
05/22/1997,123.23,124.03,123.03,123.95,2368,10922
05/23/1997,123.93,124.9,123.78,124.83,2559,10964
05/27/1997,124.73,124.78,124.08,124.43,1239,10963
05/28/1997,124.23,124.25,123.83,123.98,1288,10936
05/29/1997,123.73,124.58,123.6,123.85,1070,10962
05/30/1997,123.53,124.03,123.33,123.85,1125,11076
06/02/1997,123.68,123.73,123.33,123.35,868,11269
06/03/1997,123.03,123.18,122.45,122.68,3211,10837
06/04/1997,122.58,123.28,122.33,122.83,2112,10494
06/05/1997,122.83,122.95,122.23,122.28,1781,10440
06/06/1997,121.93,122.23,121.48,121.48,3344,10016
06/09/1997,121.53,122.18,121.53,121.58,2163,10183
06/10/1997,121.58,122.43,121.18,122.28,2134,9998
06/11/1997,122.33,122.98,122.28,122.8,1648,10022
06/12/1997,122.98,123.13,122.48,122.75,1191,10122
06/13/1997,122.73,123.93,122.65,123.8,1944,10086
06/16/1997,123.53,124.38,123.53,124.28,1924,10197
06/17/1997,124.48,124.68,124.05,124.15,1898,10055
06/18/1997,124.08,124.08,123.63,123.73,1551,10193
06/19/1997,123.73,123.8,122.38,122.53,2246,10232
06/20/1997,122.35,123.43,122.2,122.83,2052,10274
06/23/1997,122.73,124.25,122.63,124,2561,10223
06/24/1997,123.98,124.28,123.6,123.83,1255,10207
06/25/1997,123.68,124.43,123.55,124.13,1417,10260
06/26/1997,124.23,125.23,124.03,125.03,2866,10463
06/27/1997,125.08,126.03,124.93,125.93,2896,11016
06/30/1997,126.03,127.33,125.9,126.4,3027,10798
07/01/1997,126.73,127.23,126.03,126.98,2343,11061
07/02/1997,126.93,126.93,126.08,126.15,1550,11147
07/03/1997,126.08,126.53,125.68,126.48,1189,11122
07/07/1997,126.28,127.35,126.23,126.43,1839,11066
07/08/1997,126.03,126.03,125.13,125.58,2547,11143
07/09/1997,125.53,125.95,124.73,125.63,2118,11077
07/10/1997,125.65,126.85,125.55,126.65,2228,10995
07/11/1997,126.98,127.53,126.53,126.68,2098,11213
07/14/1997,126.23,127.08,126,126.03,2389,11197
07/15/1997,126.28,126.8,126.13,126.35,1620,11133
07/16/1997,126.83,127.83,126.83,127.63,1803,10998
07/17/1997,127.5,128.38,127.23,128.28,1837,10825
07/18/1997,128.03,128.58,127.93,128.3,1239,10654
07/21/1997,128.68,128.93,128,128.28,1572,10536
07/22/1997,127.98,128.2,127.58,127.6,1160,10677
07/23/1997,127.58,128.73,127.15,128.2,1814,10736
07/24/1997,128.1,128.68,127.93,128.38,1907,10192
07/25/1997,128.43,128.5,127.93,128.18,1671,10074
07/28/1997,127.33,127.68,127.13,127.55,534,3189
07/29/1997,127.28,127.48,126.38,126.65,1557,3352
07/30/1997,126.08,127.13,126.08,126.75,754,3511
07/31/1997,126.53,127.45,126.53,127.3,643,3623
08/01/1997,127.78,128.08,126.88,126.93,707,3611
08/04/1997,126.23,126.73,125.88,126.48,888,3654
08/05/1997,126.48,126.63,125.78,125.83,790,3745
08/06/1997,125.53,125.88,125.18,125.78,1104,3947
08/07/1997,125.88,126.23,125.68,125.78,749,3996
08/08/1997,125.58,125.88,125.33,125.5,631,3968
08/11/1997,125.88,126.33,125.85,126.05,707,4009
08/12/1997,125.08,125.13,124.55,124.55,938,3952
08/13/1997,123.88,125.93,123.88,125.78,2103,4230
08/14/1997,125.73,126.58,125.68,125.85,1199,4123
08/15/1997,125.93,126.55,125.93,126.18,917,3971
08/18/1997,125.73,126.43,125.58,125.78,1131,3752
08/19/1997,125.75,125.88,125.38,125.5,540,3766
08/20/1997,125.58,125.83,124.68,124.95,853,3730
08/21/1997,124.9,125.23,124.6,125.15,611,3746
08/22/1997,124.78,125.98,124.58,125.9,988,3730
08/25/1997,126.03,126.48,125.88,126.03,694,3759
08/26/1997,125.98,126.73,125.93,126.5,812,3659
08/27/1997,126.53,126.53,125,125.08,1423,3758
08/28/1997,124.76,125.11,124.28,124.73,2074,6686
08/29/1997,124.73,125.03,124.08,124.28,1677,6711
09/02/1997,124.16,124.73,124.16,124.33,854,6735
09/03/1997,124.26,125.03,124.01,125.01,1231,6819
09/04/1997,125.26,125.46,124.56,124.61,1079,6747
09/05/1997,124.41,125.26,124.21,125.06,1164,6659
09/08/1997,125.21,126.56,125.21,126.16,2697,6641
09/09/1997,126.06,126.56,125.96,126.26,2284,6405
09/10/1997,126.16,126.76,126.16,126.38,1530,6455
09/11/1997,126.46,126.58,125.96,126.16,1036,6475
09/12/1997,126.16,127.13,125.83,127.01,2398,7138
09/15/1997,127.41,127.61,127.01,127.43,2924,8058
09/16/1997,127.21,127.31,126.16,126.56,2008,7558
09/17/1997,126.71,126.86,126.41,126.56,1050,7585
09/18/1997,126.21,126.41,125.91,126.16,1102,7576
09/19/1997,126.36,126.36,125.91,125.96,858,7519
09/22/1997,125.96,126.61,125.66,125.93,1011,7706
09/23/1997,125.86,125.91,125.01,125.11,2215,7296
09/24/1997,125.11,125.21,124.08,124.16,3524,7318
09/25/1997,124.56,124.96,124.28,124.48,2121,6756
09/26/1997,124.66,125.11,124.46,124.53,929,6501
09/29/1997,124.58,125.015,123.83,123.88,829,4189
09/30/1997,123.73,123.93,123.08,123.155,2074,4767
10/01/1997,123.13,123.63,122.28,122.365,2086,4906
10/02/1997,122.365,122.805,122.08,122.18,2459,5433
10/03/1997,122.33,122.63,121.58,121.805,3097,6159
10/06/1997,121.93,122.23,121.63,122.055,1380,6593
10/07/1997,121.93,122.015,120.78,120.93,2621,6580
10/08/1997,120.83,121.465,120.73,120.93,1860,6951
10/09/1997,121.23,122.18,121.23,122.055,1740,6954
10/10/1997,121.83,122.33,121.33,121.68,2073,7048
10/13/1997,121.88,122.305,121.88,121.98,888,7007
10/14/1997,122.23,122.515,121.33,121.63,1476,7045
10/15/1997,121.53,121.655,120.905,121.265,1375,7223
10/16/1997,121.23,121.98,121.13,121.88,1500,7631
10/17/1997,122.48,122.48,121.73,122.055,1398,7695
10/20/1997,122.13,122.68,121.93,122.055,1126,7719
10/21/1997,122.43,122.58,121.93,122.08,1342,7609
10/22/1997,122.13,122.68,121.73,122.465,1061,7560
10/23/1997,122.53,123.53,122.215,123.13,2442,7056
10/24/1997,123.13,123.48,122.63,122.98,1265,6730
10/27/1997,122.98,123.18,122.63,122.715,1023,6421
10/28/1997,122.435,122.785,122.135,122.155,1044,5386
10/29/1997,122.155,122.155,121.285,121.335,1071,5527
10/30/1997,121.335,122.235,121.335,122.185,800,5731
10/31/1997,122.585,122.785,122.235,122.385,1426,6490
11/03/1997,122.335,122.485,121.685,121.805,877,6696
11/04/1997,121.905,122.085,121.735,121.935,833,7023
11/05/1997,122.085,122.135,121.735,122.005,1509,7391
11/06/1997,122.435,123.235,122.235,123.035,2404,7381
11/07/1997,123.035,123.535,122.685,123.385,2040,7320
11/10/1997,123.685,124.185,123.585,124.055,2042,7123
11/11/1997,123.885,124.205,123.635,123.785,1149,7314
11/12/1997,123.735,124.055,123.535,123.685,866,7386
11/13/1997,123.685,123.985,123.335,123.685,952,7618
11/14/1997,123.635,124.385,123.635,124.185,1463,7832
11/17/1997,123.985,124.385,123.585,123.855,1428,8279
11/18/1997,123.735,123.835,123.335,123.535,1384,8351
11/19/1997,123.385,123.605,123.105,123.355,1229,8321
11/20/1997,123.235,124.035,123.235,123.985,987,8492
11/21/1997,124.235,124.635,124.135,124.485,1396,8594
11/24/1997,124.535,124.735,124.185,124.585,1139,8580
11/25/1997,124.485,124.585,123.735,123.955,1021,8335
11/26/1997,123.955,124.005,123.735,123.805,443,8372
11/28/1997,123.785,123.985,123.485,123.905,387,8380
12/01/1997,123.905,123.985,122.735,122.905,2341,8329
12/02/1997,122.905,123.435,122.535,123.355,1505,8471
12/03/1997,123.635,123.685,123.185,123.205,1086,8529
12/04/1997,123.085,124.505,123.085,124.305,1799,8428
12/05/1997,124.485,124.685,124.105,124.305,1108,8249
12/08/1997,124.285,124.285,123.805,124.055,710,8181
12/09/1997,123.985,124.635,123.885,124.135,854,8321
12/10/1997,124.085,124.285,123.635,123.705,1082,8321
12/11/1997,123.485,123.535,123.085,123.185,1565,8419
12/12/1997,123.235,123.285,121.785,121.835,2231,8096
12/15/1997,120.985,121.685,120.385,120.505,3669,7895
12/16/1997,121.235,121.385,120.835,120.955,2404,7265
12/17/1997,121.185,121.785,121.135,121.655,1159,7029
12/18/1997,121.885,121.885,121.235,121.285,987,6867
12/19/1997,121.135,121.585,120.185,121.155,1848,6939
12/22/1997,120.985,121.305,120.355,120.635,886,7041
12/23/1997,120.555,120.855,120.135,120.405,402,7108
12/24/1997,120.405,120.585,120.135,120.185,524,7247
12/26/1997,120.235,120.785,120.235,120.655,355,7243
12/29/1997,120.855,120.955,120.055,120.155,984,4853
12/30/1997,120.255,120.255,119.155,119.575,1588,5323
12/31/1997,119.505,119.855,119.325,119.405,870,5365
01/02/1998,119.43,119.505,117.955,118.055,1271,5593
01/05/1998,117.755,118.405,117.255,117.605,2057,6023
01/06/1998,118.105,118.805,117.805,118.74,2291,6758
01/07/1998,118.755,119.205,118.34,118.455,1554,7046
01/08/1998,118.555,119.505,118.505,119.205,1815,6963
01/09/1998,119.355,119.855,119.005,119.405,1448,7061
01/12/1998,119.455,120.105,119.455,119.855,1169,7324
01/13/1998,119.505,120.805,118.905,120.43,3304,7983
01/14/1998,120.355,121.93,120.34,121.93,3774,8221
01/15/1998,122.305,122.305,121.53,121.74,1936,8163
01/16/1998,121.705,122.59,121.355,122.53,1837,7887
01/20/1998,122.255,122.53,122.055,122.28,1702,7685
01/21/1998,122.205,122.205,121.755,121.93,1389,7532
01/22/1998,122.055,122.105,121.455,121.655,1275,7550
01/23/1998,121.505,122.905,121.455,122.755,2219,7412
01/26/1998,122.705,122.755,122.205,122.74,1126,7267
01/27/1998,122.605,122.655,121.405,121.53,1972,7164
01/28/1998,121.505,121.805,121.355,121.555,1118,7367
01/29/1998,121.405,122.555,121.03,122.255,2251,7330
01/30/1998,122.005,122.555,121.905,122.205,1132,7136
02/02/1998,121.455,121.505,120.705,120.705,1465,7224
02/03/1998,120.305,120.355,119.405,119.74,2317,7287
02/04/1998,119.505,120.005,118.93,119.74,1812,7479
02/05/1998,119.74,119.905,119.005,119.24,1136,7558
02/06/1998,119.105,119.405,118.705,118.955,1384,7435
02/09/1998,118.805,119.405,118.78,118.99,991,7354
02/10/1998,118.805,119.405,118.805,118.99,913,7350
02/11/1998,118.855,120.005,118.855,119.73,1141,7312
02/12/1998,119.855,121.005,119.705,120.99,1594,7357
02/13/1998,121.355,122.205,121.355,122.18,1925,7260
02/17/1998,122.355,122.405,121.355,121.405,2005,6628
02/18/1998,121.405,121.705,120.955,121.43,1922,5987
02/19/1998,121.355,121.38,120.43,120.48,1547,5513
02/20/1998,120.305,121.005,120.305,120.59,926,5421
02/23/1998,120.405,120.405,119.08,119.08,1209,5111
02/24/1998,118.655,119.08,117.58,118.755,2339,5170
02/25/1998,118.905,119.005,118.005,118.255,1247,4828
02/26/1998,118.305,118.905,117.805,118.705,1067,4661
02/27/1998,118.755,119.105,118.305,118.355,1449,4954
03/02/1998,118.305,119.43,118.305,119.28,1126,5120
03/03/1998,119.43,119.905,118.88,119.555,1197,5178
03/04/1998,119.355,120.105,118.955,119.13,1483,5276
03/05/1998,119.155,119.53,118.905,119.305,1064,5470
03/06/1998,119.805,120.005,119.355,119.655,799,5507
03/09/1998,120.055,120.055,119.105,119.43,626,5445
03/10/1998,119.355,119.505,119.005,119.19,683,5492
03/11/1998,119.505,119.855,119.305,119.355,1056,5382
03/12/1998,119.355,119.505,118.405,119.355,1073,5367
03/13/1998,119.555,119.88,119.455,119.755,998,5308
03/16/1998,120.205,120.455,119.405,119.53,1274,4919
03/17/1998,119.605,119.605,119.205,119.23,439,4960
03/18/1998,119.205,120.305,119.205,120.18,927,4939
03/19/1998,120.105,120.18,119.405,119.705,1013,4855
03/20/1998,119.605,119.955,119.255,119.855,677,4742
03/23/1998,119.705,120.08,119.705,119.855,608,4594
03/24/1998,120.005,120.105,119.73,119.905,510,4509
03/25/1998,119.505,119.505,118.905,119.03,1040,4335
03/26/1998,118.83,118.83,118.155,118.305,910,4247
03/27/1998,118.155,118.405,117.805,118.305,772,4241
03/30/1998,118.105,118.255,117.38,117.555,1659,8777
03/31/1998,117.405,118.08,117.255,118.03,1519,8749
04/01/1998,117.905,119.105,117.855,119.055,1926,8642
04/02/1998,119.005,120.555,118.805,120.28,2846,8291
04/03/1998,120.205,121.305,120.205,121.23,2595,8103
04/06/1998,121.305,121.705,120.83,121.43,1731,8021
04/07/1998,121.305,122.255,121.205,121.63,2583,8095
04/08/1998,121.605,121.605,120.905,121.48,1305,8069
04/09/1998,121.605,122.055,121.555,121.93,907,8117
04/13/1998,122.005,122.155,121.155,121.89,1271,8372
04/14/1998,121.705,121.755,121.255,121.655,1214,8611
04/15/1998,121.505,121.805,120.905,121.08,1875,8856
04/16/1998,121.405,121.705,120.855,121.53,1792,8962
04/17/1998,121.605,121.68,121.28,121.605,1003,8939
04/20/1998,121.455,122.08,120.905,121.655,2124,8919
04/21/1998,121.205,121.355,120.805,121.255,1591,8854
04/22/1998,121.405,121.855,121.305,121.58,1632,9033
04/23/1998,121.555,121.555,120.205,120.33,2351,8883
04/24/1998,120.03,120.755,119.905,120.23,2036,8855
04/27/1998,120.505,120.505,120.105,120.33,1320,8379
04/28/1998,120.655,120.805,120.505,120.605,794,5597
04/29/1998,121.055,121.505,120.555,120.68,980,5656
04/30/1998,120.855,121.905,120.705,121.805,1429,5700
05/01/1998,121.805,122.105,121.655,121.83,1057,5900
05/04/1998,121.455,121.73,121.13,121.305,660,5882
05/05/1998,121.405,121.505,120.905,121.08,694,5676
05/06/1998,121.055,121.105,120.705,120.83,878,5853
05/07/1998,120.705,120.755,120.255,120.43,1289,5777
05/08/1998,120.355,120.53,120.105,120.305,911,5702
05/11/1998,120.705,121.005,120.205,120.28,1206,5837
05/12/1998,120.555,120.905,120.205,120.255,995,5988
05/13/1998,120.305,120.505,119.855,119.93,1100,6081
05/14/1998,119.93,120.005,119.505,119.805,1616,6470
05/15/1998,119.955,120.205,119.605,119.63,1029,6646
05/18/1998,119.43,119.455,118.63,118.805,2029,6882
05/19/1998,118.555,118.755,118.155,118.43,1864,6847
05/20/1998,118.355,119.105,118.355,118.73,890,7030
05/21/1998,118.855,118.855,118.055,118.255,1243,7037
05/22/1998,118.38,118.805,118.255,118.605,492,7115
05/26/1998,118.755,118.855,117.805,118.68,1353,7222
05/27/1998,118.705,118.805,117.705,117.855,1260,7361
05/28/1998,117.855,118.055,117.405,117.555,1752,7188
05/29/1998,117.455,117.555,116.505,116.905,2385,7673
06/01/1998,116.855,116.955,116.255,116.455,2207,8038
06/02/1998,116.755,117.305,116.755,117.18,1843,8059
06/03/1998,117.505,117.58,116.655,116.905,1852,8184
06/04/1998,116.88,117.555,116.655,117.28,1226,8007
06/05/1998,117.33,117.33,116.255,116.755,1373,8201
06/08/1998,116.755,117.455,116.755,116.855,857,8184
06/09/1998,117.105,118.18,117.105,117.955,3041,7803
06/10/1998,118.055,118.68,117.655,118.58,2812,7691
06/11/1998,118.58,118.755,117.905,118.005,1509,7861
06/12/1998,117.655,118.005,117.38,117.505,1203,8001
06/15/1998,117.605,117.705,117.155,117.355,1055,7890
06/16/1998,117.455,117.955,116.655,116.83,1732,8040
06/17/1998,116.83,116.83,115.905,116.055,3143,8133
06/18/1998,116.055,116.255,114.755,114.855,3560,8251
06/19/1998,114.905,114.905,113.905,114.53,2083,8239
06/22/1998,114.805,115.355,114.705,115.305,1345,8201
06/23/1998,115.055,115.14,113.805,114.455,2073,8625
06/24/1998,114.755,114.855,114.205,114.405,845,8564
06/25/1998,114.805,115.055,114.155,114.405,1077,8614
06/26/1998,114.355,114.355,113.005,113.305,2002,8681
06/29/1998,114.055,114.805,113.805,114.805,2320,8681
06/30/1998,114.705,114.705,113.705,114.13,1675,8500
07/01/1998,114.005,114.755,113.205,114.705,1995,8656
07/02/1998,114.505,115.055,114.355,114.53,1499,8644
07/06/1998,114.805,115.455,114.605,115.08,1418,8501
07/07/1998,114.655,114.655,113.605,114.28,1537,8597
07/08/1998,113.955,114.855,113.405,114.78,1982,8512
07/09/1998,115.155,115.33,114.255,114.53,980,8564
07/10/1998,114.655,114.78,113.705,114.13,1481,8769
07/13/1998,113.655,113.855,112.63,112.63,2261,8769
07/14/1998,112.555,113.13,112.005,112.905,1847,9095
07/15/1998,113.005,113.005,112.155,112.405,1537,9200
07/16/1998,112.055,113.105,112.055,113.03,1314,9024
07/17/1998,112.955,113.155,112.455,112.93,1000,8805
07/20/1998,112.805,113.155,111.48,111.58,1758,8878
07/21/1998,111.505,111.905,110.355,111.83,2614,8711
07/22/1998,112.005,113.055,111.855,112.655,1609,8521
07/23/1998,112.455,112.505,111.33,111.73,1569,8385
07/24/1998,111.805,112.455,111.23,112.155,1292,8362
07/27/1998,112.105,112.255,111.655,112.13,1137,8307
07/28/1998,112.005,112.63,111.68,112.23,309,3207
07/29/1998,112.005,112.505,112.005,112.28,198,3193
07/30/1998,112.105,112.155,110.78,110.78,533,3244
07/31/1998,110.605,110.855,109.58,109.655,815,3414
08/03/1998,109.605,109.905,108.205,108.655,1148,3741
08/04/1998,108.705,110.155,108.705,110.155,983,3527
08/05/1998,110.555,111.655,110.505,111.655,632,3406
08/06/1998,111.555,112.105,111.205,111.805,574,3395
08/07/1998,111.605,113.105,111.505,112.68,700,3243
08/10/1998,112.655,112.905,112.205,112.48,383,3243
08/11/1998,112.305,112.305,111.405,111.58,514,3239
08/12/1998,111.305,111.455,110.105,110.78,827,3321
08/13/1998,111.205,111.38,110.555,111.305,440,3305
08/14/1998,111.405,111.555,110.955,111.03,291,3364
08/17/1998,110.455,110.555,109.73,109.855,581,3412
08/18/1998,109.755,111.355,109.53,111.355,575,3326
08/19/1998,111.705,111.705,110.105,110.58,539,3343
08/20/1998,110.555,110.855,110.08,110.805,524,3511
08/21/1998,110.755,110.755,109.855,110.18,501,3524
08/24/1998,110.155,110.255,109.555,110.08,582,3711
08/25/1998,110.13,110.255,109.105,109.205,586,3666
08/26/1998,109.005,110.455,108.855,110.28,877,3745
08/27/1998,110.38,111.255,109.805,110.855,927,3616
08/28/1998,110.955,111.73,110.605,111.48,1669,6730
08/31/1998,111.155,111.205,110.105,110.13,1102,6663
09/01/1998,109.805,110.255,108.955,109.905,1693,6562
09/02/1998,109.905,109.905,108.955,109.18,1294,6517
09/03/1998,108.805,109.13,108.055,108.955,1684,6461
09/04/1998,108.955,109.305,108.33,108.455,757,6488
09/08/1998,108.355,109.13,108.255,109.08,1128,6571
09/09/1998,109.03,109.305,108.055,108.73,1561,6382
09/10/1998,108.705,109.855,108.355,109.43,1444,6354
09/11/1998,109.855,110.93,109.805,110.93,1050,6271
09/14/1998,111.805,112.43,111.405,111.98,2548,6239
09/15/1998,111.705,112.655,111.355,112.555,1272,6254
09/16/1998,112.955,113.105,112.005,112.18,1744,6065
09/17/1998,112.305,113.055,111.755,113.005,1071,6143
09/18/1998,112.905,113.855,112.53,113.605,1977,5969
09/21/1998,113.005,113.255,112.605,112.98,776,5956
09/22/1998,112.855,113.005,112.555,112.905,636,5962
09/23/1998,112.455,112.655,111.605,112.03,1416,5988
09/24/1998,111.855,112.055,111.255,111.955,1426,5891
09/25/1998,111.805,112.105,111.655,111.68,836,5674
09/28/1998,112.055,112.055,111.13,111.23,1672,4421
09/29/1998,111.03,111.18,110.78,111.03,1205,4669
09/30/1998,110.73,110.93,110.23,110.28,1306,4954
10/01/1998,110.23,111.23,110.08,110.68,1431,5414
10/02/1998,110.78,111.78,110.63,111.355,1604,5626
10/05/1998,111.03,111.38,110.73,111.005,890,5819
10/06/1998,110.78,112.055,110.78,111.78,1211,6034
10/07/1998,111.63,113.28,111.58,113.105,1815,5859
10/08/1998,112.93,114.03,112.58,113.48,2437,5438
10/09/1998,113.08,114.78,113.08,114.63,2111,5390
10/12/1998,114.83,115.13,114.155,114.43,1651,5466
10/13/1998,114.18,114.58,113.88,114.33,1148,5715
10/14/1998,114.33,114.605,113.88,113.98,1163,5709
10/15/1998,113.88,114.53,113.88,114.48,859,5820
10/16/1998,114.48,114.83,114.18,114.355,1063,5781
10/19/1998,113.93,114.48,113.58,114.205,1443,5810
10/20/1998,114.33,114.78,113.83,114.005,1275,5710
10/21/1998,113.73,113.83,113.33,113.38,872,5772
10/22/1998,113.23,113.98,113.13,113.88,1143,5798
10/23/1998,113.78,115.355,113.58,114.78,2327,5518
10/26/1998,114.88,114.88,114.33,114.355,1151,5132
10/27/1998,114.13,114.33,113.83,113.93,836,4831
10/28/1998,113.43,114.18,113.405,114.08,795,4288
10/29/1998,114.03,114.13,112.88,113.055,922,4376
10/30/1998,112.955,113.08,112.43,112.48,832,4339
11/02/1998,112.93,112.93,111.73,111.805,871,4383
11/03/1998,111.88,112.48,111.53,112.28,1098,4402
11/04/1998,112.38,112.83,111.78,112.205,1108,4534
11/05/1998,112.13,112.23,111.53,111.58,810,4659
11/06/1998,111.83,112.73,111.68,112.48,842,4712
11/09/1998,112.23,112.48,111.93,112.03,840,4743
11/10/1998,111.83,112.03,110.905,111.08,1285,4696
11/11/1998,111.03,111.43,110.73,111.23,979,4704
11/12/1998,111.23,111.23,110.63,111.03,1190,4823
11/13/1998,111.18,111.38,110.58,110.805,1253,4951
11/16/1998,110.63,110.63,109.305,109.305,1818,4873
11/17/1998,108.93,109.88,108.655,109.755,1889,4813
11/18/1998,109.73,109.98,109.13,109.18,1161,4962
11/19/1998,109.03,109.58,108.63,109.33,1217,5006
11/20/1998,109.23,109.73,108.73,108.805,687,4893
11/23/1998,108.53,108.63,107.405,107.805,1779,4695
11/24/1998,108.03,108.88,107.98,108.73,1116,4938
11/25/1998,108.68,109.355,108.68,109.305,714,4930
11/27/1998,109.48,109.58,109.03,109.205,370,4916
11/30/1998,109.18,109.23,108.53,108.63,785,5117
12/01/1998,109.13,109.53,108.78,109.38,1105,5044
12/02/1998,109.28,109.33,108.48,109.105,1049,5157
12/03/1998,109.23,109.305,108.73,109.255,715,5218
12/04/1998,109.13,109.98,109.13,109.755,1037,5308
12/07/1998,109.83,109.93,108.255,108.255,1374,5285
12/08/1998,108.03,108.13,106.78,107.63,1847,5390
12/09/1998,107.63,107.63,106.13,106.13,1799,5498
12/10/1998,106.23,106.58,105.53,106.03,1209,5554
12/11/1998,106.03,106.03,104.53,105.005,1241,5553
12/14/1998,104.83,105.73,104.18,105.705,1460,5747
12/15/1998,105.98,106.03,104.205,104.205,1676,5605
12/16/1998,103.98,105.705,103.58,105.605,1673,5441
12/17/1998,105.43,106.555,105.43,105.905,1193,5310
12/18/1998,105.63,106.33,105.53,105.855,527,5210
12/21/1998,106.03,106.28,104.48,105.28,760,5198
12/22/1998,104.98,105.78,104.98,105.755,344,5157
12/23/1998,105.755,106.53,105.48,106.48,718,5048
12/24/1998,106.68,107.03,106.23,107.005,419,5080
12/28/1998,107.63,108.305,107.43,107.805,898,4116
12/29/1998,107.855,107.855,107.08,107.08,893,4234
12/30/1998,107.43,107.73,106.63,107.255,1278,4497
12/31/1998,107.33,107.53,107.205,107.43,363,4553
01/04/1999,107.78,108.03,107.08,107.305,500,4640
01/05/1999,107.43,108.805,107.23,108.805,1311,4719
01/06/1999,108.98,110.305,108.98,110.305,1180,4454
01/07/1999,110.63,110.68,109.755,110.23,1373,4488
01/08/1999,110.13,111.105,109.98,110.805,1476,4320
01/11/1999,111.08,111.88,110.48,111.58,1518,4411
01/12/1999,111.48,111.93,111.18,111.555,1186,4673
01/13/1999,111.43,111.78,110.755,110.955,1347,4928
01/14/1999,110.83,111.705,110.73,111.655,671,4984
01/15/1999,111.88,113.08,111.88,112.98,2061,5029
01/19/1999,112.93,112.93,112.155,112.555,1204,5014
01/20/1999,112.28,112.88,111.905,112.555,1318,4969
01/21/1999,112.18,112.43,111.93,112.18,946,5212
01/22/1999,112.13,112.78,111.93,112.705,1158,5159
01/25/1999,113.23,113.48,112.58,113.155,2000,5202
01/26/1999,112.78,112.93,112.255,112.38,1093,5253
01/27/1999,112.03,112.03,111.205,111.28,1589,4849
01/28/1999,111.08,111.78,111.03,111.555,1063,5122
01/29/1999,111.43,111.73,110.93,111.23,1515,4900
02/01/1999,110.43,111.13,109.905,111.105,1369,4806
02/02/1999,110.98,111.43,110.68,111.155,946,4727
02/03/1999,111.23,112.655,111.13,112.43,1808,4865
02/04/1999,112.38,113.23,112.23,112.93,1174,4791
02/05/1999,112.98,114.405,112.98,113.405,1666,5094
02/08/1999,113.33,114.005,113.18,113.505,1073,5292
02/09/1999,113.53,113.705,113.03,113.055,840,5389
02/10/1999,112.98,113.03,112.58,112.88,887,5569
02/11/1999,112.93,113.13,112.53,112.805,575,5628
02/12/1999,112.78,113.03,112.78,113.03,422,5608
02/17/1999,112.68,112.68,112.23,112.255,1232,5634
02/18/1999,112.28,112.48,111.83,112.08,625,5629
02/19/1999,111.93,112.33,111.68,111.98,522,5479
02/22/1999,111.43,111.78,111.18,111.405,701,5409
02/23/1999,111.53,112.63,111.48,112.605,681,5276
02/24/1999,112.48,113.23,112.155,112.205,964,5054
02/25/1999,112.33,113.28,112.13,113.105,1079,4888
02/26/1999,113.28,113.33,112.73,112.805,828,4813
03/01/1999,112.555,113.005,112.455,112.58,431,4334
03/02/1999,112.355,112.58,112.105,112.105,707,4297
03/03/1999,112.005,112.255,111.105,111.905,1220,4270
03/04/1999,112.005,112.105,111.105,111.155,1270,4063
03/05/1999,111.18,111.43,110.755,110.83,900,4037
03/08/1999,111.205,111.805,110.855,110.93,1229,3986
03/09/1999,111.055,111.105,110.305,110.955,980,3869
03/10/1999,111.155,111.605,110.755,110.955,1184,3839
03/11/1999,110.905,111.105,110.255,110.305,642,3794
03/12/1999,110.355,110.405,109.655,109.705,822,3731
03/15/1999,109.705,109.755,109.18,109.255,1030,3707
03/16/1999,109.13,109.905,109.13,109.58,1235,3823
03/17/1999,109.705,110.105,109.355,109.43,690,3648
03/18/1999,109.455,109.855,109.355,109.63,323,3598
03/19/1999,109.755,109.755,109.005,109.105,739,3525
03/22/1999,108.905,109.955,108.855,109.43,933,3455
03/23/1999,109.605,110.155,109.605,110.005,447,3431
03/24/1999,110.18,110.555,109.505,109.53,717,3305
03/25/1999,109.43,109.705,108.805,109.055,662,3041
03/26/1999,108.955,109.655,108.905,109.555,641,6130
03/29/1999,109.23,109.88,109.23,109.73,707,6117
03/30/1999,109.73,110.23,109.705,110.08,945,6158
03/31/1999,110.13,110.28,109.78,109.905,1006,6184
04/01/1999,109.88,110.805,109.58,110.73,1575,5952
04/05/1999,111.98,111.98,111.08,111.98,1656,5724
04/06/1999,111.83,111.905,111.23,111.805,1590,5742
04/07/1999,111.53,111.63,111.28,111.38,492,5736
04/08/1999,111.48,111.78,110.68,110.705,1238,5674
04/09/1999,110.73,111.68,110.73,111.655,823,5660
04/12/1999,111.63,112.13,111.38,111.555,1085,5751
04/13/1999,111.58,111.63,110.38,110.755,1786,6107
04/14/1999,110.88,110.88,109.655,109.73,1451,6297
04/15/1999,109.73,109.98,109.08,109.23,1232,6317
04/16/1999,109.33,109.43,109.03,109.43,1033,6423
04/19/1999,109.23,109.73,109.03,109.13,1175,6639
04/20/1999,109.43,109.83,109.38,109.505,821,6807
04/21/1999,109.63,109.73,109.255,109.43,527,6819
04/22/1999,109.43,109.48,108.58,108.655,1126,6956
04/23/1999,108.48,108.88,108.255,108.455,1161,7065
04/26/1999,108.73,109.53,108.73,109.305,985,6873
04/27/1999,109.68,110.03,109.63,109.705,696,6602
04/28/1999,109.53,109.58,109.08,109.43,580,6835
04/29/1999,109.305,109.83,109.13,109.13,910,6839
04/30/1999,109.18,109.18,108.83,109.03,489,6839
05/03/1999,109.08,109.23,108.63,108.68,1011,6975
05/04/1999,108.58,108.93,108.13,108.155,1385,7302
05/05/1999,108.13,108.38,107.33,107.405,1520,7797
05/06/1999,107.355,107.38,106.88,107.18,1887,7910
05/07/1999,107.13,107.305,106.78,106.93,1679,8329
05/10/1999,107.005,107.18,106.58,107.105,1437,8852
05/11/1999,107.53,108.33,107.48,108.13,2122,8945
05/12/1999,108.105,108.405,107.705,107.855,1398,9250
05/13/1999,107.73,107.88,107.58,107.68,773,9427
05/14/1999,108.03,108.68,108.03,108.555,1876,9530
05/17/1999,108.78,108.855,107.33,108.855,968,9723
05/18/1999,108.905,109.68,108.83,109.43,2372,9822
05/19/1999,109.48,109.48,108.78,108.83,1736,9687
05/20/1999,108.83,109.58,108.755,109.58,1010,9559
05/21/1999,109.53,110.28,109.505,109.955,2505,9251
05/24/1999,109.68,110.53,109.58,110.23,2289,8632
05/25/1999,110.08,110.28,109.48,109.48,1495,8459
05/26/1999,109.73,110.455,109.73,110.23,1946,8632
05/27/1999,110.08,110.205,109.53,109.63,1264,8658
05/28/1999,109.63,110.53,109.48,110.455,1428,8611
06/01/1999,110.28,111.13,110.23,110.78,2300,8762
06/02/1999,111.03,111.105,110.305,110.63,1241,8621
06/03/1999,110.58,110.93,110.18,110.28,1591,8561
06/04/1999,110.38,111.73,110.33,111.68,2414,8851
06/07/1999,111.83,112.68,111.555,112.68,3877,9387
06/08/1999,112.63,113.08,112.28,112.455,2745,9478
06/09/1999,112.43,112.93,112.13,112.205,1985,9766
06/10/1999,112.33,112.73,112.13,112.28,1567,9911
06/11/1999,112.18,113.03,112.03,112.73,1356,9796
06/14/1999,113.355,113.705,113.28,113.355,1863,10302
06/15/1999,113.43,113.43,112.48,112.805,1759,10369
06/16/1999,112.93,113.105,112.73,112.73,728,10309
06/17/1999,112.68,112.88,112.155,112.255,959,10264
06/18/1999,112.08,112.255,111.78,112.055,1228,10217
06/21/1999,111.68,112.68,111.18,111.83,1965,9750
06/22/1999,111.68,112.23,111.63,112.105,1152,9822
06/23/1999,112.43,112.53,111.98,112.53,1454,10238
06/24/1999,112.43,112.68,111.88,112.03,1593,10357
06/25/1999,111.88,112.455,111.78,112.355,1170,10439
06/28/1999,111.53,111.63,110.855,110.855,2093,10346
06/29/1999,110.13,110.93,110.13,110.93,2604,9959
06/30/1999,110.905,111.28,109.405,109.43,3586,9246
07/01/1999,109.48,110.98,109.03,110.83,2991,8888
07/02/1999,110.905,111.705,110.83,111.255,1588,8854
07/06/1999,111.63,112.755,111.48,112.28,1944,8912
07/07/1999,112.38,112.43,111.705,111.755,1028,8801
07/08/1999,111.43,111.855,111.33,111.38,930,8719
07/09/1999,111.48,112.33,111.48,112.055,1222,8891
07/12/1999,112.38,112.83,112.105,112.33,1225,8969
07/13/1999,112.33,112.53,111.83,111.88,997,8904
07/14/1999,111.73,112.38,111.655,112.18,950,8868
07/15/1999,112.08,112.13,111.455,111.58,1026,8731
07/16/1999,111.63,112.28,111.63,111.83,859,8575
07/19/1999,111.505,112.13,111.13,111.58,906,8556
07/20/1999,111.58,111.73,111.13,111.155,842,8409
07/21/1999,110.98,111.28,110.73,111.03,1103,8271
07/22/1999,111.505,112.38,111.38,112.28,1447,7969
07/23/1999,112.13,112.23,111.53,111.88,1103,7989
07/26/1999,112.43,112.605,112.23,112.455,1669,7825
07/27/1999,112.48,112.73,112.18,112.48,1254,7537
07/28/1999,112.305,112.63,112.055,112.405,471,2638
07/29/1999,112.355,112.405,111.505,111.53,514,2516
07/30/1999,111.555,111.855,111.405,111.78,223,2499
08/02/1999,111.455,111.905,111.305,111.905,273,2502
08/03/1999,111.805,111.855,111.305,111.48,184,2518
08/04/1999,111.705,111.755,110.905,110.93,481,2401
08/05/1999,111.205,111.605,111.13,111.33,185,2404
08/06/1999,111.555,111.655,111.405,111.43,107,2408
08/09/1999,111.305,111.655,111.255,111.38,260,2478
08/10/1999,111.255,111.78,111.255,111.405,431,2450
08/11/1999,111.48,112.005,111.405,111.955,297,2687
08/12/1999,112.505,112.705,112.105,112.505,446,2522
08/13/1999,112.505,112.605,112.18,112.505,345,2589
08/16/1999,112.355,112.48,112.255,112.48,197,2594
08/17/1999,112.305,112.505,112.055,112.155,305,2589
08/18/1999,112.355,112.405,112.155,112.28,238,2607
08/19/1999,112.205,112.505,112.055,112.48,318,2580
08/20/1999,112.455,112.555,112.205,112.455,223,2559
08/23/1999,112.605,112.655,111.855,112.005,213,2520
08/24/1999,112.005,112.105,111.755,112.105,370,2455
08/25/1999,112.055,112.655,112.055,112.505,494,2452
08/26/1999,112.605,113.155,112.555,113.13,653,2327
08/27/1999,113.205,113.43,113.055,113.13,271,2304
08/30/1999,113.08,113.18,112.705,113.03,968,9226
08/31/1999,112.855,112.93,112.555,112.83,0,9394
09/01/1999,112.78,113.63,112.705,113.005,1454,9514
09/02/1999,112.83,113.38,112.83,113.105,1032,9547
09/03/1999,112.78,113.23,112.63,113.13,579,9542
09/07/1999,113.18,113.68,112.93,113.455,1050,9545
09/08/1999,113.48,113.655,113.23,113.255,603,9508
09/09/1999,113.28,113.95,112.88,112.955,1409,9453
09/10/1999,112.93,114.33,112.88,114.33,2021,9977
09/13/1999,114.53,114.905,113.33,113.605,1149,9289
09/14/1999,113.78,114.455,113.43,114.38,2021,9977
09/15/1999,114.53,114.905,113.33,113.605,559,9221
09/16/1999,113.93,114.08,113.105,113.155,1437,9165
09/17/1999,113.23,114.105,113.155,113.755,1015,9042
09/20/1999,113.28,113.28,112.63,113.105,1673,8740
09/21/1999,113.205,113.63,113.18,113.33,885,8667
09/22/1999,113.505,113.53,113.305,113.33,505,8723
09/23/1999,113.03,113.73,112.88,113.38,863,8749
09/24/1999,113.43,114.28,113.305,114.005,864,8799
09/27/1999,114.08,114.605,113.93,114.005,772,8830
09/28/1999,114.005,114.005,113.33,113.78,576,4434
09/29/1999,113.655,114.28,113.655,114.055,821,4845
09/30/1999,114.905,115.23,114.605,114.955,1063,5099
10/01/1999,115.155,115.955,115.105,115.805,1071,5350
10/04/1999,116.105,116.205,115.38,115.905,802,5178
10/05/1999,115.88,115.905,115.305,115.555,578,5271
10/06/1999,115.505,115.505,114.955,115.03,821,5329
10/07/1999,115.255,115.805,115.205,115.68,1072,5452
10/08/1999,115.68,115.905,115.305,115.455,1011,5772
10/11/1999,115.255,115.28,114.855,115.03,1376,6199
10/12/1999,114.505,115.355,114.455,115.205,2566,7407
10/13/1999,115.855,115.905,114.555,114.68,2373,7883
10/14/1999,114.805,114.905,114.305,114.405,1992,7567
10/15/1999,114.305,114.505,114.105,114.33,972,7630
10/18/1999,114.855,115.33,114.605,115.03,1347,7599
10/19/1999,115.105,115.505,115.055,115.255,1165,7632
10/20/1999,115.105,115.155,113.755,113.83,1719,7355
10/21/1999,113.755,114.155,113.53,113.855,1754,7117
10/22/1999,113.655,113.955,113.455,113.755,1251,7254
10/25/1999,113.655,113.655,112.255,112.305,2454,6511
10/26/1999,112.405,112.93,111.955,112.655,1969,6076
10/27/1999,112.255,112.455,111.905,112.18,981,5723
10/28/1999,112.355,113.405,112.355,113.055,1148,6128
10/29/1999,113.105,113.605,113.055,113.43,759,6383
11/01/1999,113.155,113.255,112.755,113.005,1132,6633
11/02/1999,113.155,113.905,113.08,113.78,666,6657
11/03/1999,113.655,113.705,113.055,113.38,1133,6653
11/04/1999,113.555,113.855,112.905,113.43,932,6977
11/05/1999,113.905,113.905,113.305,113.555,602,7206
11/08/1999,113.255,113.705,113.055,113.63,899,7344
11/09/1999,113.48,114.105,113.405,113.655,1071,7550
11/10/1999,113.555,113.88,113.305,113.43,883,7805
11/11/1999,113.205,113.805,113.205,113.755,1286,7877
11/12/1999,114.155,114.555,113.68,114.48,1928,8105
11/15/1999,114.755,115.605,114.58,114.955,2395,8645
11/16/1999,114.905,116.005,114.705,115.655,2136,9048
11/17/1999,115.755,116.055,115.38,115.655,1700,9409
11/18/1999,115.705,116.055,115.205,115.83,1447,9616
11/19/1999,115.38,116.03,115.38,115.905,940,9716
11/22/1999,115.255,116.305,115.155,115.855,2228,10373
11/23/1999,115.905,116.605,115.905,116.43,2052,10636
11/24/1999,116.455,116.905,116.305,116.53,1655,10642
11/26/1999,116.655,116.705,116.355,116.63,586,10463
11/29/1999,116.605,116.755,115.805,115.93,1539,10496
11/30/1999,116.005,116.305,115.73,116.155,1014,10516
12/01/1999,116.105,116.455,115.48,115.505,1320,10172
12/02/1999,115.38,115.605,115.105,115.455,1330,9977
12/03/1999,115.355,115.98,115.305,115.905,1184,9743
12/06/1999,116.155,116.705,115.38,115.53,2321,9409
12/07/1999,115.53,116.005,115.505,115.805,1144,9148
12/08/1999,115.905,116.58,115.905,116.455,821,9020
12/09/1999,116.755,116.855,116.005,116.18,670,9003
12/10/1999,115.955,116.305,115.205,115.33,1211,9059
12/13/1999,114.355,115.33,114.355,115.23,2486,8791
12/14/1999,115.305,115.455,114.855,115.23,1039,8533
12/15/1999,115.355,115.655,114.855,115.255,873,8510
12/16/1999,115.205,115.38,114.805,115.23,565,8434
12/17/1999,115.155,115.455,114.955,115.03,760,8275
12/20/1999,114.705,115.155,114.655,115.005,776,8068
12/21/1999,115.105,115.755,115.055,115.655,1256,7925
12/22/1999,115.805,115.855,115.505,115.68,385,7769
12/23/1999,115.605,116.355,115.555,116.155,678,7712
12/27/1999,116.005,116.005,115.505,115.805,578,7560
12/28/1999,115.805,115.98,115.755,115.905,268,7845
12/29/1999,115.855,116.205,115.705,116.13,359,7958
12/30/1999,115.905,116.455,115.88,116.28,18,8018
01/03/2000,117.355,117.355,116.38,116.755,1979,8277
01/04/2000,116.605,116.655,116.255,116.555,1171,8323
01/05/2000,116.405,116.705,116.255,116.555,1772,9285
01/06/2000,116.405,117.305,116.405,117.23,1740,9504
01/07/2000,117.455,118.105,117.405,117.73,1706,9589
01/10/2000,118.005,118.005,117.555,117.705,727,9696
01/11/2000,117.655,117.805,117.305,117.505,1333,9821
01/12/2000,117.155,117.255,116.655,116.83,2088,10267
01/13/2000,116.83,116.955,116.055,116.405,2048,10023
01/14/2000,116.705,116.955,116.405,116.905,1080,10387
01/18/2000,117.055,117.305,116.555,116.83,1790,10997
01/19/2000,116.755,116.83,115.605,115.805,2279,10996
01/20/2000,115.755,115.755,115.205,115.53,1688,10805
01/21/2000,115.405,115.93,115.405,115.705,1062,10585
01/24/2000,115.755,115.955,115.305,115.58,966,10625
01/25/2000,115.855,116.205,115.505,116.08,1578,10829
01/26/2000,116.305,116.605,115.88,116.505,1405,10906
01/27/2000,116.48,116.655,115.405,115.605,1509,10898
01/28/2000,115.355,115.755,114.855,115.63,1804,10688
01/31/2000,115.905,116.205,115.005,116.205,1481,10729
02/01/2000,116.205,116.805,116.155,116.455,1755,10665
02/02/2000,116.105,116.355,115.405,115.63,1786,10659
02/03/2000,115.655,116.13,115.505,116.08,1377,10530
02/04/2000,116.155,116.305,115.555,115.705,1056,10641
02/07/2000,115.855,116.155,115.405,115.68,1407,10608
02/08/2000,115.605,115.755,115.005,115.105,1888,10218
02/09/2000,114.655,115.205,114.255,114.305,2123,9702
02/10/2000,114.255,114.555,113.98,114.13,1810,9647
02/11/2000,114.105,114.805,114.005,114.38,1062,9405
02/14/2000,114.205,114.355,113.855,114.08,1108,9140
02/15/2000,114.255,114.505,113.655,113.73,1629,8492
02/16/2000,113.605,113.955,113.53,113.88,1122,7989
02/17/2000,114.005,114.555,113.905,114.33,1045,7801
02/18/2000,114.455,114.505,113.88,113.955,467,7673
02/22/2000,113.405,113.605,112.905,113.155,1608,7168
02/23/2000,113.155,113.805,113.005,113.455,868,6961
02/24/2000,113.68,113.83,113.105,113.78,594,6845
02/25/2000,113.855,114.505,113.855,114.13,845,6638
02/28/2000,113.855,114.505,113.68,114.33,808,5385
02/29/2000,114.405,114.405,113.855,113.955,669,5502
03/01/2000,113.905,114.705,113.855,114.505,526,5509
03/02/2000,114.905,115.255,114.855,114.98,858,5400
03/03/2000,115.055,115.255,114.755,115.105,603,5435
03/06/2000,115.205,115.205,114.755,114.98,328,5440
03/07/2000,114.98,115.055,114.605,114.705,490,5319
03/08/2000,114.805,115.13,114.405,114.43,568,5288
03/09/2000,114.555,114.755,114.155,114.48,347,5269
03/10/2000,114.555,114.805,114.505,114.505,312,5324
03/13/2000,114.655,114.655,113.905,114.08,644,5382
03/14/2000,114.13,114.305,113.53,113.58,524,5370
03/15/2000,113.53,114.155,113.505,113.78,589,5443
03/16/2000,113.83,113.955,113.305,113.505,371,5430
03/17/2000,113.255,113.505,113.055,113.205,476,5456
03/20/2000,113.905,114.005,113.555,113.58,508,5273
03/21/2000,113.705,113.905,113.655,113.805,220,5245
03/22/2000,114.005,114.455,114.005,114.255,611,5087
03/23/2000,114.305,114.505,114.255,114.305,317,5112
03/24/2000,114.255,114.705,113.855,114.48,674,5023
03/27/2000,114.705,114.805,114.355,114.555,356,4861
03/28/2000,114.705,114.905,114.655,114.73,842,8178
03/29/2000,114.755,114.755,113.705,113.805,1406,8278
03/30/2000,113.955,114.055,113.555,113.855,936,8461
03/31/2000,113.955,114.13,113.855,113.88,331,8476
04/03/2000,113.855,113.905,113.505,113.855,527,8518
04/04/2000,113.855,113.855,112.755,113.13,1353,8576
04/05/2000,112.955,113.855,112.955,113.705,858,8452
04/06/2000,113.955,114.205,113.655,113.755,790,8497
04/07/2000,113.755,114.18,113.705,113.955,669,8551
04/10/2000,114.255,114.605,114.205,114.455,1127,8545
04/11/2000,114.505,114.805,114.505,114.705,1086,8663
04/12/2000,114.655,114.73,114.305,114.48,1038,8685
04/13/2000,114.605,114.855,114.455,114.58,716,8738
04/14/2000,114.355,114.705,114.155,114.555,1066,8569
04/17/2000,114.405,114.505,114.105,114.23,577,8485
04/18/2000,114.305,114.605,114.155,114.43,476,8442
04/19/2000,114.555,114.655,114.205,114.255,644,8307
04/20/2000,114.355,114.355,113.955,113.98,624,8303
04/24/2000,113.98,114.13,113.805,113.855,523,8179
04/25/2000,113.855,114.18,113.805,113.955,973,7924
04/26/2000,114.155,114.28,113.805,114.18,829,7727
04/27/2000,114.405,114.405,114.155,114.28,757,7535
04/28/2000,114.655,115.505,114.63,115.33,1156,7103
05/01/2000,115.055,115.255,114.705,114.73,1316,7496
05/02/2000,114.705,114.83,114.305,114.48,1302,7886
05/03/2000,114.505,114.505,113.505,113.705,2240,8335
05/04/2000,113.805,114.155,113.355,113.455,1848,8813
05/05/2000,113.58,114.055,113.58,113.78,1194,9047
05/08/2000,113.855,114.405,113.805,114.18,1673,9211
05/09/2000,114.305,114.505,114.28,114.33,669,9191
05/10/2000,114.155,114.205,112.83,112.88,3544,8859
05/11/2000,112.88,113.305,112.605,113.03,2330,8919
05/12/2000,113.255,113.505,112.555,112.605,1549,8975
05/15/2000,113.105,113.305,112.855,112.955,1041,9110
05/16/2000,113.155,113.355,112.655,112.805,1166,9314
05/17/2000,113.255,113.38,112.955,113.055,1155,9483
05/18/2000,112.655,112.93,112.555,112.83,1229,9575
05/19/2000,112.855,112.955,112.58,112.83,785,9661
05/22/2000,112.705,113.055,112.255,112.38,1025,9788
05/23/2000,112.355,113.38,112.355,113.355,2052,9989
05/24/2000,113.355,113.655,112.705,113.055,2082,9718
05/25/2000,113.055,113.605,112.805,113.555,2016,9752
05/26/2000,113.555,113.755,113.18,113.205,1032,9613
05/30/2000,113.755,113.805,113.255,113.33,1257,9674
05/31/2000,113.33,113.855,113.33,113.78,1172,9503
06/01/2000,113.705,114.205,113.555,114.18,1572,9268
06/02/2000,114.205,114.405,113.905,114.005,1631,9436
06/05/2000,114.18,114.905,114.18,114.755,1931,9356
06/06/2000,114.805,114.805,114.355,114.48,1156,9227
06/07/2000,114.655,114.705,114.305,114.58,1146,9367
06/08/2000,114.53,114.805,114.13,114.18,1157,9506
06/09/2000,114.205,114.355,113.905,114.28,2015,9985
06/12/2000,114.905,115.605,114.755,115.505,3092,10101
06/13/2000,115.605,115.705,115.305,115.355,1742,9872
06/14/2000,115.505,115.555,115.105,115.28,1095,10153
06/15/2000,115.105,115.23,114.805,114.955,1013,9904
06/16/2000,114.605,114.905,114.555,114.855,890,9891
06/19/2000,114.605,115.005,114.555,114.93,821,9986
06/20/2000,115.105,115.605,115.055,115.355,1169,10206
06/21/2000,115.405,115.555,115.18,115.18,729,10310
06/22/2000,115.055,115.155,114.83,115.03,854,10424
06/23/2000,115.055,115.405,115.055,115.13,643,10478
06/26/2000,115.255,115.805,115.255,115.58,1240,10507
06/27/2000,115.605,115.755,115.405,115.58,978,10526
06/28/2000,115.58,115.805,114.755,114.805,1798,10553
06/29/2000,114.805,114.855,114.48,114.58,1592,10564
06/30/2000,114.905,115.955,114.905,115.455,1867,10251
07/03/2000,115.805,115.955,115.68,115.93,768,10266
07/05/2000,115.955,117.055,115.73,117.03,2288,10561
07/06/2000,117.055,117.155,116.63,116.905,1211,10477
07/07/2000,116.605,116.655,116.23,116.33,895,10457
07/10/2000,116.655,116.955,116.505,116.505,1143,10422
07/11/2000,116.405,116.905,116.305,116.755,1256,10531
07/12/2000,116.88,117.355,116.705,116.78,1677,10216
07/13/2000,116.605,116.655,116.305,116.43,756,10066
07/14/2000,116.555,117.155,116.555,117.03,1010,10159
07/17/2000,117.405,117.405,116.805,116.855,1067,9941
07/18/2000,116.78,117.205,116.58,117.005,995,9821
07/19/2000,117.155,117.155,116.655,116.78,607,9759
07/20/2000,116.68,117.155,116.53,116.955,948,9668
07/21/2000,116.905,116.93,116.555,116.755,739,9423
07/24/2000,116.305,116.48,116.005,116.23,1230,9344
07/25/2000,116.18,116.18,115.63,115.655,1401,9026
07/26/2000,115.455,115.605,115.105,115.155,1437,8600
07/27/2000,115.255,115.505,114.955,115.205,1142,8569
07/28/2000,115.505,115.805,115.055,115.105,208,3439
07/31/2000,115.055,115.555,115.055,115.13,213,3426
08/01/2000,115.155,115.155,114.555,114.63,476,3489
08/02/2000,114.555,114.83,114.28,114.305,524,3406
08/03/2000,114.155,114.705,114.13,114.555,316,3404
08/04/2000,114.755,115.53,114.755,115.33,268,3388
08/07/2000,115.205,115.505,115.155,115.355,194,3361
08/08/2000,115.255,115.255,114.855,114.88,255,3364
08/09/2000,114.78,115.205,114.605,115.005,289,3416
08/10/2000,114.955,115.305,114.955,115.005,153,3418
08/11/2000,115.305,115.755,115.305,115.48,226,3445
08/14/2000,115.555,115.905,115.555,115.605,278,3452
08/15/2000,115.655,115.755,115.33,115.33,201,3459
08/16/2000,115.405,115.405,115.055,115.08,305,3469
08/17/2000,115.08,115.305,114.955,115.105,236,3491
08/18/2000,115.205,115.455,114.955,115.105,170,3530
08/21/2000,114.905,115.43,114.905,115.13,249,3534
08/22/2000,115.105,115.105,114.88,114.905,218,3551
08/23/2000,114.955,115.055,114.705,114.88,188,3488
08/24/2000,115.055,115.18,114.855,114.855,172,3460
08/25/2000,114.705,114.805,113.78,113.78,251,3470
08/28/2000,113.855,113.855,113.455,113.705,481,3473
08/29/2000,113.505,113.505,113.155,113.28,599,3422
08/30/2000,113.155,113.655,113.105,113.405,308,3386
08/31/2000,113.505,113.655,112.955,113.38,841,6839
09/01/2000,113.405,113.605,113.255,113.355,742,7032
09/05/2000,113.055,113.305,112.63,112.88,599,7144
09/06/2000,112.905,112.955,112.555,112.855,1016,7243
09/07/2000,112.955,113.83,112.955,113.805,1483,7228
09/08/2000,113.73,114.03,113.63,113.755,1111,7284
09/11/2000,113.655,114.08,113.48,113.955,643,7128
09/12/2000,114.105,114.155,113.405,113.63,1067,7071
09/13/2000,113.505,113.53,113.155,113.355,716,6918
09/14/2000,113.305,114.005,113.155,113.93,1256,6629
09/15/2000,113.955,114.205,113.855,114.13,676,6635
09/18/2000,114.205,114.38,114.105,114.28,1027,6539
09/19/2000,114.28,114.355,114.155,114.33,403,6478
09/20/2000,114.255,114.555,114.105,114.28,970,6365
09/21/2000,114.155,114.305,113.755,114.03,870,6139
09/22/2000,113.955,114.555,113.83,114.355,811,5934
09/25/2000,114.405,114.705,114.33,114.68,1445,5373
09/26/2000,114.655,115.005,114.53,114.88,989,5218
09/27/2000,114.955,115.205,114.78,115.18,840,5012
09/28/2000,115.305,115.305,114.855,114.93,733,4765
09/29/2000,114.83,115.055,114.705,115.03,575,4767
10/02/2000,115.03,115.055,114.605,114.93,630,4707
10/03/2000,114.905,114.955,114.505,114.53,884,4759
10/04/2000,114.455,114.505,114.255,114.33,582,4764
10/05/2000,114.305,115.205,114.205,115.105,983,4669
10/06/2000,115.08,115.08,114.63,114.68,560,4656
10/09/2000,114.805,115.155,114.705,115.03,506,4720
10/10/2000,115.105,115.155,114.555,114.73,824,4728
10/11/2000,114.755,114.905,114.555,114.78,490,4700
10/12/2000,114.505,114.805,114.205,114.73,399,4681
10/13/2000,114.805,114.905,114.405,114.58,706,4407
10/16/2000,114.705,114.905,114.58,114.68,330,4437
10/17/2000,114.78,115.43,114.73,115.405,1015,4490
10/18/2000,115.405,115.58,115.255,115.53,740,4380
10/19/2000,115.505,115.505,115.255,115.28,333,4348
10/20/2000,115.255,115.905,115.105,115.83,663,4366
10/23/2000,115.855,116.23,115.805,116.18,828,4458
10/24/2000,116.18,116.605,115.955,116.43,842,4432
10/25/2000,116.205,116.405,116.08,116.255,486,4304
10/26/2000,116.155,116.455,116.055,116.43,394,4265
10/27/2000,116.355,116.405,115.98,116.255,488,4189
10/30/2000,116.105,116.305,115.93,116.28,655,7065
10/31/2000,116.405,116.655,116.155,116.28,558,7094
11/01/2000,116.155,116.155,115.905,115.98,690,7125
11/02/2000,115.705,115.755,115.155,115.23,1837,7355
11/03/2000,115.18,115.805,115.005,115.78,554,7366
11/06/2000,115.705,115.98,115.505,115.805,973,7398
11/07/2000,115.905,116.055,115.205,115.255,845,7321
11/08/2000,115.355,115.455,114.605,114.88,1255,7273
11/09/2000,114.805,115.455,114.805,115.23,689,7363
11/10/2000,115.205,115.655,114.805,115.555,750,7333
11/13/2000,115.48,115.755,115.33,115.705,884,7455
11/14/2000,115.755,116.355,115.605,116.33,1381,7555
11/15/2000,116.28,116.33,116.03,116.23,811,7532
11/16/2000,116.055,116.555,115.83,116.53,1315,7784
11/17/2000,116.53,116.755,116.255,116.38,1186,7918
11/20/2000,116.455,116.655,116.03,116.605,853,8086
11/21/2000,116.605,116.605,116.155,116.255,331,8118
11/22/2000,116.205,116.505,116.08,116.405,487,8099
11/24/2000,116.555,116.655,115.955,116.03,451,8086
11/27/2000,115.805,116.155,115.58,115.905,724,8006
11/28/2000,115.905,116.605,115.855,116.58,685,8064
11/29/2000,116.58,116.605,116.055,116.105,861,8117
11/30/2000,116.005,116.405,115.755,115.78,1065,8069
12/01/2000,115.78,116.155,115.555,116.08,459,8039
12/04/2000,116.005,116.955,116.005,116.855,2105,8122
12/05/2000,116.83,117.13,116.755,116.855,1219,7931
12/06/2000,116.805,117.455,116.755,117.405,936,8180
12/07/2000,117.505,117.805,117.255,117.755,1107,8427
12/08/2000,117.855,117.955,117.505,117.755,995,8562
12/11/2000,117.855,118.055,117.455,117.98,894,8672
12/12/2000,118.105,118.355,117.655,118.23,665,8625
12/13/2000,118.305,118.33,117.905,118.13,758,8600
12/14/2000,118.005,118.005,117.555,117.655,867,8533
12/15/2000,117.455,117.88,117.405,117.805,654,8553
12/18/2000,117.805,118.255,117.605,118.105,610,8495
12/19/2000,117.955,118.055,117.455,117.53,673,8344
12/20/2000,117.505,118.455,117.305,118.23,1165,8400
12/21/2000,118.23,118.305,117.755,117.83,754,8344
12/22/2000,117.83,119.105,117.83,119.03,750,8203
12/26/2000,118.955,119.005,118.255,118.405,701,8125
12/27/2000,118.355,118.63,117.955,118.33,686,7833
12/28/2000,118.23,118.255,117.905,118.105,692,7950
12/29/2000,117.98,118.305,117.855,118.23,785,6752
01/02/2001,118.305,118.855,117.93,118.805,792,6631
01/03/2001,118.555,118.805,118.305,118.355,1102,7059
01/04/2001,117.905,118.105,117.555,117.705,1874,7433
01/05/2001,117.63,118.105,117.505,117.655,974,7581
01/08/2001,117.505,117.555,117.105,117.18,1744,7677
01/09/2001,117.155,118.055,117.155,117.93,1718,7972
01/10/2001,117.705,118.155,117.405,118.105,1850,8025
01/11/2001,118.205,118.905,117.955,118.33,1950,8120
01/12/2001,118.155,118.205,117.705,117.805,2012,8205
01/16/2001,117.955,118.305,117.705,117.805,2320,8578
01/17/2001,117.405,117.455,117.005,117.28,2452,8562
01/18/2001,117.055,117.455,116.405,117.18,2658,8554
01/19/2001,116.955,117.155,116.605,116.73,1204,8360
01/22/2001,116.505,116.855,116.455,116.58,868,8362
01/23/2001,116.555,116.605,115.08,115.33,2612,7897
01/24/2001,115.505,116.205,115.205,115.53,2172,7266
01/25/2001,115.405,116.055,115.105,115.68,2015,7201
01/26/2001,115.53,115.605,114.905,115.23,2001,7102
01/29/2001,115.605,115.605,114.43,114.48,1999,6969
01/30/2001,114.055,114.205,112.98,112.98,2856,6838
01/31/2001,112.405,112.98,112.405,112.58,2605,6750
02/01/2001,112.755,114.08,112.755,114.005,2011,6205
02/02/2001,114.105,114.78,112.93,113.28,1950,5505
02/05/2001,113.405,114.155,113.205,113.955,892,5426
02/06/2001,113.955,114.505,113.955,114.255,710,5391
02/07/2001,113.855,114.105,113.455,113.98,725,5420
02/08/2001,114.205,114.28,113.43,113.48,737,5552
02/09/2001,113.405,113.98,113.28,113.68,742,5457
02/12/2001,113.455,113.48,112.98,113.155,730,5305
02/13/2001,113.055,113.705,112.955,113.28,831,5379
02/14/2001,113.405,113.805,113.305,113.655,810,5324
02/15/2001,113.755,114.205,113.655,113.98,550,5330
02/16/2001,114.005,114.105,113.78,114.005,605,5402
02/20/2001,114.055,115.005,114.055,115.005,1213,5472
02/21/2001,115.205,115.805,114.88,115.73,1655,5273
02/22/2001,115.655,115.655,115.105,115.355,964,5093
02/23/2001,115.455,115.455,114.705,114.805,691,4943
02/26/2001,114.905,115.08,114.605,114.98,655,4850
02/27/2001,115.055,115.305,114.855,115.23,652,4777
02/28/2001,115.305,115.355,114.905,115.205,636,4601
03/01/2001,115.305,115.48,114.955,114.955,751,4620
03/02/2001,115.055,115.055,114.505,114.705,887,4651
03/06/2001,114.855,115.555,114.605,115.005,437,4578
03/07/2001,115.105,115.455,114.855,115.005,520,4501
03/08/2001,115.055,115.13,114.305,114.555,716,4475
03/09/2001,114.405,114.605,113.955,114.155,949,4514
03/12/2001,114.105,114.605,114.055,114.23,469,4592
03/13/2001,114.305,114.705,113.805,114.155,869,4811
03/14/2001,114.13,114.205,113.355,113.58,1178,4588
03/15/2001,113.455,113.63,113.005,113.055,888,4604
03/16/2001,113.055,113.305,112.755,113.255,943,4610
03/19/2001,113.605,114.18,113.455,113.48,1248,4447
03/20/2001,113.555,114.305,113.53,114.055,1028,4288
03/21/2001,113.955,114.155,113.405,113.705,771,4030
03/22/2001,113.555,114.43,113.555,114.28,795,4052
03/23/2001,114.355,114.455,113.655,113.705,835,4087
03/26/2001,113.705,114.105,113.355,113.705,652,5230
03/27/2001,113.555,114.405,113.555,114.355,538,5393
03/28/2001,113.88,114.38,113.88,114.13,525,5395
03/29/2001,114.28,114.43,114.08,114.355,497,5437
03/30/2001,114.13,114.48,112.93,113.33,528,5620
04/02/2001,113.83,114.205,113.78,114.005,602,5700
04/03/2001,114.13,114.58,114.13,114.455,647,5724
04/04/2001,114.43,114.63,113.78,114.33,652,5852
04/05/2001,114.38,114.48,114.155,114.28,658,5950
04/06/2001,114.43,114.43,113.88,114.23,660,6001
04/09/2001,114.18,114.63,114.13,114.355,619,6074
04/10/2001,114.53,114.53,112.98,113.03,1641,6349
04/11/2001,113.23,113.58,113.08,113.205,1160,6388
04/12/2001,113.18,113.58,113.18,113.28,1152,6389
04/16/2001,113.28,113.955,112.88,113.93,1145,6421
04/17/2001,114.03,114.305,113.98,114.255,800,6451
04/18/2001,114.205,114.38,113.73,113.98,808,6324
04/19/2001,113.83,114.03,113.53,113.655,729,6341
04/20/2001,113.83,114.38,113.73,114.28,1087,6251
04/23/2001,114.23,114.58,114.23,114.405,1185,6018
04/24/2001,114.58,114.58,113.88,114.03,1155,5750
04/25/2001,113.88,113.98,113.43,113.855,1130,5661
04/26/2001,113.98,114.48,113.93,114.355,1163,5676
04/27/2001,115.055,115.28,114.98,115.005,694,7576
04/30/2001,115.13,115.23,114.78,114.855,367,7585
05/01/2001,115.03,115.255,114.83,115.03,613,7572
05/02/2001,114.98,115.255,114.78,114.855,919,7593
05/03/2001,114.855,115.13,114.58,114.605,1231,7813
05/04/2001,114.605,114.755,114.13,114.205,812,7890
05/07/2001,114.28,114.73,114.28,114.705,896,8000
05/08/2001,114.83,115.18,114.73,114.73,1633,8029
05/09/2001,114.78,114.78,113.88,113.955,1206,8703
05/10/2001,113.955,114.53,113.905,114.505,1095,8841
05/11/2001,114.53,114.73,114.08,114.355,1193,8798
05/14/2001,114.33,114.555,114.08,114.13,738,9028
05/15/2001,114.13,114.255,113.98,114.205,1086,9262
05/16/2001,114.18,114.58,114.13,114.455,2614,9339
05/17/2001,115.955,115.955,115.18,115.955,1958,8808
05/18/2001,116.08,116.305,115.655,116.005,2894,9212
05/21/2001,116.43,117.455,116.43,117.43,1946,9459
05/22/2001,117.88,117.88,117.33,117.455,1896,9677
05/23/2001,117.43,117.755,117.13,117.38,1264,9831
05/24/2001,117.38,117.68,117.105,117.555,744,10175
05/25/2001,117.505,117.68,117.43,117.655,2148,10298
05/29/2001,117.73,118.355,117.555,118.305,1144,10349
05/30/2001,118.255,118.255,117.83,118.03,1760,10543
05/31/2001,118.18,118.58,118.13,118.405,1352,10911
06/01/2001,118.43,118.53,117.98,118.43,982,11109
06/04/2001,118.38,118.405,117.98,118.155,1122,11312
06/05/2001,118.08,118.155,117.855,118.13,780,11370
06/06/2001,118.03,118.105,117.805,118.055,1268,11546
06/07/2001,117.93,118.03,117.63,117.755,962,11633
06/08/2001,117.73,118.28,117.655,118.255,1058,11337
06/11/2001,118.03,118.23,117.73,118.205,792,11437
06/12/2001,118.205,118.205,117.68,117.83,1120,11469
06/13/2001,117.855,118.13,117.455,117.655,1336,11400
06/14/2001,117.43,117.58,117.18,117.405,1232,11334
06/15/2001,117.38,117.93,117.33,117.755,1552,11508
06/18/2001,117.78,117.905,117.53,117.855,1052,11515
06/19/2001,117.805,118.93,117.73,118.605,2056,11486
06/20/2001,118.555,118.73,118.355,118.63,1320,11348
06/21/2001,118.43,118.58,118.33,118.405,842,11065
06/22/2001,118.38,118.53,118.18,118.48,755,11141
06/25/2001,118.18,119.23,118.08,118.98,1836,11265
06/26/2001,118.98,118.98,118.48,118.58,1288,11451
06/27/2001,118.43,118.78,118.33,118.63,1087,11204
06/28/2001,118.63,119.03,118.48,118.755,1237,11322
06/29/2001,118.33,118.43,117.38,117.705,2171,10618
07/02/2001,117.68,118.08,117.63,117.805,1160,10598
07/03/2001,117.705,117.805,117.18,117.355,1328,10434
07/05/2001,117.23,117.255,116.78,116.905,1401,10133
07/06/2001,116.78,117.68,116.78,117.43,1630,9702
07/09/2001,117.48,117.78,117.33,117.58,984,9626
07/10/2001,117.38,117.405,116.53,116.555,1629,9226
07/11/2001,116.255,117.38,115.98,116.905,2820,8738
07/12/2001,116.73,116.88,116.18,116.455,1571,8256
07/13/2001,116.93,117.155,116.73,116.83,1130,7972
07/16/2001,117.18,117.58,117.13,117.18,928,7819
07/17/2001,116.18,116.63,116.03,116.58,1481,7686
07/18/2001,116.98,117.055,116.53,116.68,1092,7489
07/19/2001,116.705,116.73,116.33,116.605,793,7423
07/20/2001,116.555,116.805,116.43,116.63,705,7298
07/23/2001,116.48,117.13,116.43,116.955,867,7137
07/24/2001,116.78,116.83,116.505,116.655,550,7039
07/25/2001,116.58,116.58,116.08,116.18,1290,6700
07/26/2001,116.13,116.13,115.38,115.73,1387,6243
07/27/2001,115.73,115.955,114.98,115.08,1621,2069
07/30/2001,115.505,115.755,115.105,115.205,387,2000
07/31/2001,115.455,115.58,115.155,115.205,145,1998
08/01/2001,115.205,115.555,115.155,115.555,106,1986
08/02/2001,115.355,115.73,115.205,115.23,168,1969
08/03/2001,115.205,115.655,114.98,115.48,214,2013
08/06/2001,115.43,115.455,115.155,115.18,89,1990
08/07/2001,115.055,115.455,114.955,115.23,256,2035
08/08/2001,115.305,115.355,114.905,115.23,126,2022
08/09/2001,115.205,115.305,114.905,114.905,112,2019
08/10/2001,114.555,115.255,114.505,115.03,268,2017
08/13/2001,115.005,115.555,115.005,115.405,175,1971
08/14/2001,115.505,115.78,115.43,115.555,107,1934
08/15/2001,115.555,116.205,115.555,116.18,322,1904
08/16/2001,116.155,116.205,115.855,116.005,216,1910
08/17/2001,116.155,116.155,115.88,115.93,194,1878
08/20/2001,115.93,116.105,115.705,115.955,243,1900
08/21/2001,115.88,116.03,115.655,115.88,300,1876
08/22/2001,115.905,116.005,115.255,115.38,523,2083
08/23/2001,115.28,115.48,115.155,115.155,323,2075
08/24/2001,115.055,115.305,114.805,114.93,561,2085
08/27/2001,115.005,115.13,114.705,114.78,252,2059
08/28/2001,114.78,115.055,114.755,114.855,366,5331
08/29/2001,114.98,115.93,114.98,115.88,1293,5559
08/30/2001,115.83,115.88,115.48,115.83,763,5621
08/31/2001,115.83,116.83,115.83,116.58,1854,5518
09/04/2001,116.53,117.43,116.48,117.23,2480,5997
09/05/2001,117.28,117.73,117.08,117.53,2021,6341
09/06/2001,117.38,117.38,116.68,116.755,1770,6021
09/07/2001,116.755,116.98,116.53,116.78,705,5896
09/10/2001,116.88,117.355,116.73,117.205,9,6082
09/13/2001,116.83,117.13,116.48,116.78,1177,6374
09/14/2001,116.93,117.18,116.28,116.305,1247,6605
09/17/2001,116.58,116.73,115.93,116.23,833,6653
09/18/2001,116.23,116.68,115.83,116.005,1079,6693
09/19/2001,116.08,116.13,114.505,114.505,2156,6165
09/20/2001,114.555,114.63,113.005,113.805,2916,6450
09/21/2001,112.305,113.78,112.305,112.43,2007,6484
09/24/2001,113.23,113.58,112.73,112.78,1304,6266
09/25/2001,112.88,113.43,112.23,112.38,1179,6173
09/26/2001,112.58,112.73,111.78,112.405,1872,5344
09/27/2001,112.28,112.73,112.13,112.38,809,4292
09/28/2001,112.505,112.805,111.205,111.63,886,4395
10/01/2001,111.105,111.98,110.755,111.38,1129,4414
10/02/2001,111.705,111.705,111.005,111.18,590,4426
10/03/2001,110.905,111.655,110.83,111.53,929,4486
10/04/2001,111.855,112.98,111.755,112.905,2379,5060
10/05/2001,113.205,114.205,113.105,114.055,1753,5330
10/08/2001,113.705,113.93,113.405,113.83,785,5342
10/09/2001,113.755,114.605,113.705,113.905,1462,5349
10/10/2001,114.105,114.38,113.605,114.255,829,5196
10/11/2001,114.355,115.005,114.355,114.58,1417,4966
10/12/2001,114.405,114.405,113.08,113.13,1261,4926
10/15/2001,112.855,113.18,111.63,111.63,1862,5170
10/16/2001,111.905,113.13,111.155,112.955,1706,5339
10/17/2001,113.505,113.505,112.055,112.955,1200,5062
10/18/2001,112.605,113.805,112.155,113.23,1301,5244
10/19/2001,113.23,113.455,112.655,113.38,1116,5071
10/22/2001,113.255,113.705,112.88,113.355,857,4969
10/23/2001,113.305,113.905,113.255,113.48,716,4848
10/24/2001,113.405,113.405,112.405,113.005,1109,4891
10/25/2001,112.655,113.655,112.305,113.255,1179,4702
10/26/2001,113.155,113.505,113.155,113.33,449,4595
10/29/2001,113.605,114.205,113.155,114.03,911,5502
10/30/2001,113.605,113.705,112.805,113.03,1099,5836
10/31/2001,113.105,113.405,112.805,113.205,561,6046
11/01/2001,113.155,113.705,113.105,113.505,894,6149
11/02/2001,113.555,113.605,113.005,113.055,628,6172
11/05/2001,112.805,112.905,111.555,111.88,1818,6730
11/06/2001,111.605,111.68,110.38,110.38,1827,6944
11/07/2001,109.705,110.53,109.105,110.48,2869,7624
11/08/2001,110.205,110.655,109.605,109.855,1482,7677
11/09/2001,109.405,109.68,108.355,108.355,1850,8088
11/12/2001,107.655,107.655,106.855,106.855,1522,8189
11/13/2001,107.255,108.355,107.205,108.305,984,8050
11/14/2001,108.355,109.005,107.53,108.955,1545,8022
11/15/2001,109.355,110.455,109.205,110.455,1732,7697
11/16/2001,110.405,111.355,110.255,111.13,1158,7648
11/19/2001,110.755,112.63,110.705,111.88,2543,7669
11/20/2001,112.205,112.28,111.605,112.18,943,7689
11/21/2001,112.105,112.455,111.255,112.305,1442,7866
11/23/2001,112.355,113.255,112.155,113.005,972,7848
11/26/2001,113.055,113.205,112.28,112.955,1140,7644
11/27/2001,112.705,113.555,112.555,113.38,1445,7514
11/28/2001,113.655,113.955,112.855,113.88,1901,7226
11/29/2001,113.755,114.305,113.555,113.98,1900,6808
11/30/2001,113.605,113.705,113.205,113.23,1103,6661
12/03/2001,113.555,113.855,113.105,113.58,1367,6700
12/04/2001,113.455,113.805,113.255,113.605,877,6685
12/05/2001,113.805,114.155,113.505,113.83,1033,6672
12/06/2001,113.655,113.705,113.13,113.455,785,6753
12/07/2001,112.905,113.255,112.38,112.405,1238,6868
12/10/2001,112.055,112.055,111.655,111.855,853,6828
12/11/2001,111.83,112.205,111.405,111.98,1131,6669
12/12/2001,112.105,112.48,111.43,111.58,1365,6439
12/13/2001,110.955,111.105,110.33,110.58,1656,6499
12/14/2001,110.505,110.905,110.105,110.53,1362,6386
12/17/2001,110.605,111.305,110.405,111.005,969,6453
12/18/2001,110.905,112.505,110.605,112.505,1937,5934
12/19/2001,112.405,112.705,112.005,112.355,973,5764
12/20/2001,112.055,112.305,111.605,111.78,1049,5691
12/21/2001,111.905,113.28,111.855,113.28,1410,5674
12/24/2001,114.605,114.605,113.955,114.205,923,5439
12/26/2001,114.405,114.555,113.905,114.455,540,4801
12/27/2001,113.505,113.505,113.005,113.155,407,4854
12/28/2001,114.13,114.73,114.13,114.705,730,5069
12/31/2001,115.03,115.18,114.63,114.68,706,5002
01/02/2002,114.13,114.13,113.33,113.655,1025,4862
01/03/2002,113.93,114.58,113.78,114.105,810,4966
01/04/2002,113.98,114.08,113.48,113.83,615,4852
01/07/2002,113.93,114.43,113.88,114.38,575,4980
01/08/2002,114.48,114.68,114.33,114.58,1143,5617
01/09/2002,114.58,115.43,114.43,115.38,1735,5999
01/10/2002,115.48,115.53,114.98,115.305,1289,6282
01/11/2002,114.68,114.78,113.805,113.955,2362,6741
01/14/2002,113.73,114.13,113.63,113.805,1838,6956
01/15/2002,113.93,114.43,113.88,114.055,1226,6896
01/16/2002,114.13,114.13,113.255,113.43,1738,7114
01/17/2002,113.38,113.48,113.055,113.28,1397,7096
01/18/2002,113.48,113.68,113.38,113.605,772,7089
01/22/2002,113.955,113.98,112.88,112.93,1331,7244
01/23/2002,112.83,113.305,112.78,113.13,982,7161
01/24/2002,113.13,113.43,113.005,113.305,914,6978
01/25/2002,113.48,113.655,113.33,113.53,971,6722
01/28/2002,113.43,113.63,113.08,113.43,724,6709
01/29/2002,113.58,113.73,113.43,113.555,1004,6472
01/30/2002,113.555,114.155,113.33,114.08,1299,6599
01/31/2002,114.155,114.405,113.98,114.055,1310,6613
02/01/2002,113.53,114.23,113.53,113.905,919,6585
02/04/2002,113.88,114.53,113.83,114.055,887,6463
02/05/2002,113.98,114.205,113.78,113.88,1059,6453
02/06/2002,114.03,114.13,113.68,114.005,706,6424
02/07/2002,114.13,114.23,113.73,113.755,737,6322
02/08/2002,113.58,113.705,113.13,113.58,1718,6039
02/11/2002,113.705,113.705,113.33,113.38,832,5633
02/12/2002,113.28,113.33,113.13,113.18,705,5557
02/13/2002,113.13,113.23,112.63,112.63,1371,5557
02/14/2002,112.83,112.93,112.405,112.53,1001,5343
02/15/2002,112.555,112.555,112.005,112.23,873,5242
02/19/2002,111.53,111.63,111.18,111.38,1710,5192
02/20/2002,111.33,112.03,111.255,111.93,878,5038
02/21/2002,111.88,111.905,111.03,111.18,1317,5268
02/22/2002,111.155,111.355,110.98,111.33,680,5106
02/25/2002,111.38,111.53,111.255,111.38,610,5112
02/26/2002,111.48,111.73,110.93,111.03,1443,4599
02/27/2002,111.18,111.83,111.13,111.555,1071,4102
02/28/2002,111.655,111.705,111.005,111.13,506,4015
03/01/2002,111.555,111.655,110.955,111.08,738,3741
03/04/2002,111.205,111.255,110.955,111.005,656,3633
03/05/2002,111.055,111.205,110.905,111.03,758,3439
03/06/2002,111.355,111.755,111.355,111.63,832,3004
03/07/2002,111.655,111.905,111.655,111.705,433,2897
03/08/2002,111.805,112.405,111.755,112.155,1087,2957
03/11/2002,112.28,112.455,112.005,112.03,342,2573
03/12/2002,111.855,111.98,111.655,111.78,319,2279
03/13/2002,112.055,112.105,110.655,111.03,1021,2265
03/14/2002,111.355,111.405,110.555,110.73,644,2234
03/15/2002,110.63,110.755,109.755,109.805,658,1863
03/18/2002,109.605,109.73,108.705,108.78,655,1735
03/19/2002,109.355,109.355,108.805,108.855,439,1715
03/20/2002,108.955,109.005,108.755,108.83,307,1598
03/21/2002,108.955,109.005,108.505,108.655,162,1603
03/22/2002,108.855,108.905,108.655,108.78,292,1594
03/25/2002,108.805,108.855,108.655,108.83,303,1410
03/26/2002,108.905,109.305,108.905,108.905,915,3986
03/27/2002,108.955,109.13,108.105,108.155,1346,6580
03/28/2002,108.305,108.705,107.53,108.405,1459,6616
04/01/2002,108.755,109.855,108.755,109.655,1355,6571
04/02/2002,109.905,109.905,108.805,108.855,1347,6839
04/03/2002,109.155,109.255,108.155,108.655,1677,7187
04/04/2002,108.905,108.905,107.155,107.155,1455,7178
04/05/2002,106.655,106.855,105.655,105.655,2151,7510
04/08/2002,105.855,106.405,104.155,104.155,2384,6873
04/09/2002,104.33,105.055,104.005,104.905,2425,6380
04/10/2002,105.355,105.355,103.405,103.405,1665,6285
04/11/2002,103.205,103.205,101.905,102.305,2525,5976
04/12/2002,103.105,103.655,102.605,102.755,2251,6017
04/15/2002,103.105,103.705,102.455,103.48,1410,6128
04/16/2002,103.605,104.805,103.58,104.58,1515,6012
04/17/2002,104.655,105.605,104.655,105.23,1744,5819
04/18/2002,105.355,105.58,104.08,104.73,2060,5999
04/19/2002,104.105,104.105,103.23,103.23,1096,5945
04/22/2002,103.505,103.705,102.305,102.855,1692,5589
04/23/2002,102.805,103.38,102.205,102.255,1351,5466
04/24/2002,102.655,102.755,100.83,100.93,1703,5340
04/25/2002,100.955,102.43,99.555,102.405,2728,5185
04/26/2002,103.305,103.905,103.305,103.905,1355,4925
04/29/2002,104.505,105.33,103.955,104.13,1927,6793
04/30/2002,104.105,105.605,103.73,105.605,1613,6741
05/01/2002,106.13,106.13,104.905,105.455,1352,6849
05/02/2002,105.33,105.93,104.18,105.13,1302,6946
05/03/2002,104.98,105.48,104.68,105.205,1076,6921
05/06/2002,106.33,106.705,106.33,106.705,1176,6869
05/07/2002,107.38,107.43,106.28,106.78,1673,6908
05/08/2002,107.53,107.63,105.93,106.155,1424,6753
05/09/2002,106.08,106.13,104.93,105.055,1760,6612
05/10/2002,105.13,105.73,104.655,105.455,1036,6631
05/13/2002,105.88,105.88,104.88,104.93,876,6734
05/14/2002,105.33,105.33,104.33,104.655,1354,6926
05/15/2002,104.83,105.005,104.68,104.805,762,7089
05/16/2002,104.83,105.005,104.18,104.23,1090,7137
05/17/2002,104.23,104.405,103.805,104.155,1165,7215
05/20/2002,104.23,104.255,102.73,102.88,1610,7380
05/21/2002,102.43,103.03,101.83,101.905,2129,7615
05/22/2002,102.08,102.78,101.98,102.53,1356,7756
05/23/2002,102.68,103.93,102.655,103.83,1394,7756
05/24/2002,104.13,104.53,103.68,104.18,1185,7679
05/28/2002,104.23,104.905,103.88,104.33,1317,7700
05/29/2002,104.13,104.43,103.53,103.58,1006,7566
05/30/2002,103.18,103.28,102.08,102.08,1659,7569
05/31/2002,101.93,102.53,101.53,102.205,1676,7815
06/03/2002,102.53,103.705,102.53,103.705,913,7848
06/04/2002,104.53,104.73,103.305,103.705,1932,7747
06/05/2002,103.63,103.73,102.205,102.83,1449,7772
06/06/2002,103.08,103.53,102.43,103.18,1031,7728
06/07/2002,103.13,103.38,102.53,102.68,728,7711
06/10/2002,102.83,103.455,102.68,103.205,753,7735
06/11/2002,103.68,104.705,103.53,104.705,1438,7501
06/12/2002,104.68,105.08,103.98,104.43,1645,7176
06/13/2002,104.38,104.93,104.23,104.38,810,7190
06/14/2002,104.53,104.88,103.88,104.08,963,7187
06/17/2002,104.43,105.38,104.18,105.13,1436,7154
06/18/2002,105.53,106.13,105.33,106.055,1652,7207
06/19/2002,106.055,106.08,105.48,105.78,1002,7135
06/20/2002,105.73,105.73,105.13,105.33,1171,7129
06/21/2002,105.38,105.43,104.88,105.18,868,7084
06/24/2002,104.43,104.53,103.68,103.93,1714,7013
06/25/2002,104.13,104.83,104.08,104.53,1286,6962
06/26/2002,104.28,104.28,103.33,103.53,989,7037
06/27/2002,103.93,104.33,103.33,103.53,1544,7158
06/28/2002,103.98,103.98,103.13,103.23,1436,7128
07/01/2002,103.13,104.18,103.13,104.005,1647,7046
07/02/2002,104.33,104.805,104.055,104.705,1491,7130
07/03/2002,104.78,104.88,104.155,104.455,968,6950
07/05/2002,104.455,104.83,104.28,104.68,471,6863
07/08/2002,105.03,105.205,104.33,104.53,1119,6829
07/09/2002,104.28,104.28,103.58,104.03,1255,6642
07/10/2002,104.03,104.28,103.83,104.15,988,6512
07/11/2002,104.155,105.655,104.105,105.655,1826,6303
07/12/2002,106.13,106.68,105.98,106.08,2273,5980
07/15/2002,105.73,105.95,105.23,105.755,1307,5911
07/16/2002,105.38,105.43,104.855,105.155,849,5724
07/17/2002,105.43,106.23,105.43,105.83,947,5640
07/18/2002,105.98,105.98,105.23,105.85,625,5471
07/19/2002,105.73,105.83,105.18,105.58,646,5420
07/22/2002,105.08,105.53,104.38,104.455,1557,5418
07/23/2002,104.58,104.83,104.28,104.505,856,5391
07/24/2002,104.48,104.555,103.13,103.18,1457,5463
07/25/2002,103.53,104.68,103.43,104.58,1881,5117
07/26/2002,104.53,104.83,104.08,104.655,1040,5088
07/29/2002,105.38,106.13,105.38,105.43,536,2950
07/30/2002,105.255,105.355,104.83,105.255,354,2972
07/31/2002,104.955,105.005,104.405,104.475,695,2972
08/01/2002,104.055,104.255,102.98,104.105,1502,2891
08/02/2002,104.105,104.255,103.605,104.03,522,2862
08/05/2002,104.655,104.855,104.105,104.405,485,2861
08/06/2002,104.355,105.155,104.255,105.08,536,2740
08/07/2002,105.18,105.455,104.875,105.305,675,2638
08/08/2002,105.205,105.255,104.655,105.105,657,2471
08/09/2002,104.955,106.555,104.955,106.455,890,2513
08/12/2002,104.955,105.455,104.955,105.155,791,2330
08/13/2002,105.455,105.655,105.255,105.305,594,2371
08/14/2002,105.505,105.555,104.855,105.03,467,2196
08/15/2002,105.03,105.58,104.955,105.48,419,2164
08/16/2002,105.805,106.105,105.755,106.03,462,2044
08/19/2002,106.355,106.605,106.23,106.505,261,2004
08/20/2002,106.655,106.655,106.305,106.355,313,1944
08/21/2002,106.155,106.455,106.105,106.305,274,1914
08/22/2002,106.53,107.78,106.48,107.655,536,1957
08/23/2002,107.755,107.855,106.655,107.08,449,1840
08/26/2002,106.955,107.155,106.605,106.905,162,1801
08/27/2002,107.055,107.08,106.855,106.955,169,1775
08/28/2002,107.055,107.405,106.855,107.38,830,5666
08/29/2002,107.18,107.73,107.055,107.505,936,5970
08/30/2002,107.33,107.98,107.205,107.655,948,6163
09/03/2002,107.28,107.28,106.73,106.805,805,5953
09/04/2002,106.78,107.03,106.53,106.655,650,5922
09/05/2002,106.73,107.48,106.08,107.18,1342,5622
09/06/2002,107.18,107.38,106.88,107.255,697,5714
09/09/2002,106.98,107.03,106.38,106.455,1014,5496
09/10/2002,106.43,107.08,106.43,106.68,870,5289
09/11/2002,106.83,107.18,106.68,106.73,671,5227
09/12/2002,107.03,108.13,106.98,107.83,1778,5519
09/13/2002,108.08,109.33,108.03,108.93,1662,6006
09/16/2002,109.13,109.43,108.73,108.955,1009,5810
09/17/2002,109.03,109.68,108.68,109.23,942,5658
09/18/2002,109.38,109.38,108.88,109.08,648,5550
09/19/2002,109.08,109.63,109.03,109.48,860,5388
09/20/2002,109.655,109.705,109.23,109.505,531,5406
09/23/2002,109.23,109.48,108.88,108.905,665,5308
09/24/2002,108.68,109.13,108.53,108.855,1249,5043
09/25/2002,109.08,109.78,108.855,109.305,775,5018
09/26/2002,109.33,109.33,108.28,108.53,1112,4166
09/27/2002,108.405,108.755,108.33,108.68,550,4373
09/30/2002,108.605,109.405,108.555,108.68,725,4276
10/01/2002,108.955,108.955,107.705,107.78,1082,4235
10/02/2002,107.355,107.83,107.255,107.305,846,4358
10/03/2002,107.205,108.355,107.055,108.155,1020,4380
10/04/2002,108.155,108.43,107.655,107.705,896,4340
10/07/2002,107.605,107.88,107.155,107.205,693,4253
10/08/2002,107.155,108.505,107.105,108.455,1251,4257
10/09/2002,108.305,108.555,107.805,107.805,930,4210
10/10/2002,107.955,108.605,107.905,108.405,846,4525
10/11/2002,108.505,109.705,108.48,108.98,1465,4873
10/14/2002,109.005,110.005,108.905,109.58,654,4899
10/15/2002,109.805,110.055,109.605,109.93,1281,5164
10/16/2002,109.855,110.605,109.505,109.755,1322,5451
10/17/2002,109.805,109.955,109.455,109.48,716,5402
10/18/2002,109.155,109.405,108.855,109.005,897,5124
10/21/2002,110.105,110.505,110.105,110.255,799,5039
10/22/2002,110.305,110.905,109.805,110.555,848,5000
10/23/2002,110.655,110.655,110.055,110.355,519,5125
10/24/2002,110.205,110.455,109.955,110.005,488,4972
10/25/2002,110.005,110.505,109.755,110.28,326,4982
10/28/2002,110.505,110.555,110.055,110.28,361,5006
10/29/2002,110.355,110.38,109.43,109.48,846,5784
10/30/2002,109.43,110.03,109.18,109.905,556,5934
10/31/2002,109.98,110.33,109.58,110.005,606,5963
11/01/2002,110.18,110.63,109.93,110.58,539,6041
11/04/2002,110.53,110.78,110.43,110.555,630,6222
11/05/2002,110.68,110.83,110.08,110.48,783,6246
11/06/2002,110.58,111.055,110.48,110.955,814,6529
11/07/2002,111.28,111.63,110.98,111.58,795,6643
11/08/2002,111.655,111.78,111.18,111.705,1287,6961
11/11/2002,111.88,111.88,111.105,111.555,1024,7025
11/12/2002,111.53,111.73,111.13,111.205,1178,7415
11/13/2002,111.205,111.53,110.98,111.23,1208,7783
11/14/2002,111.38,111.53,111.205,111.23,684,7878
11/15/2002,111.28,111.505,110.83,110.955,886,7847
11/18/2002,111.98,111.98,111.53,111.755,1546,8050
11/19/2002,111.78,111.78,111.53,111.555,659,8082
11/20/2002,111.58,112.155,111.43,111.955,1076,7939
11/21/2002,111.88,111.98,111.655,111.805,416,7836
11/22/2002,111.73,112.13,111.655,112.105,597,7806
11/25/2002,112.055,112.73,112.005,112.655,747,7876
11/26/2002,113.03,113.13,112.63,112.93,915,7877
11/27/2002,113.13,113.33,112.855,113.255,760,7887
11/29/2002,113.38,113.405,112.33,112.805,1208,7468
12/02/2002,112.805,113.18,112.53,112.955,784,7200
12/03/2002,112.88,113.155,112.78,113.105,506,7200
12/04/2002,113.08,113.73,113.005,113.63,935,7158
12/05/2002,113.53,113.78,113.33,113.53,676,7106
12/06/2002,113.63,113.63,112.08,112.13,1180,6800
12/09/2002,111.93,112.08,111.605,111.655,1826,6283
12/10/2002,111.63,112.68,111.63,112.055,1448,6031
12/11/2002,112.18,112.18,111.48,111.755,1184,5618
12/12/2002,111.83,112.23,111.13,111.33,1500,5662
12/13/2002,111.28,111.705,111.28,111.38,640,5554
12/16/2002,111.58,111.905,110.98,111.755,985,5296
12/17/2002,111.68,112.13,111.53,111.58,817,5142
12/18/2002,111.68,111.68,110.83,111.18,911,5078
12/19/2002,111.18,111.63,111.005,111.48,1060,4823
12/20/2002,111.53,112.08,111.53,111.705,960,4481
12/23/2002,111.63,111.73,111.23,111.555,3,4486
12/26/2002,111.48,111.63,111.305,111.555,146,4424
12/27/2002,111.93,112.63,111.13,111.555,823,4653
12/30/2002,111.78,111.855,111.23,111.58,372,4733
12/31/2002,111.18,111.98,111.13,111.93,498,4746
01/02/2003,112.18,112.93,112.03,112.53,767,4898
01/03/2003,112.68,113.08,112.68,112.855,721,4944
01/06/2003,112.93,112.98,111.78,111.93,1168,5063
01/07/2003,111.83,111.955,111.58,111.655,754,5096
01/08/2003,111.93,112.33,110.53,110.83,1930,5049
01/09/2003,110.83,110.98,110.18,110.755,804,5033
01/10/2003,110.98,111.23,110.23,110.305,1380,5179
01/13/2003,110.08,110.28,109.78,110.23,964,5140
01/14/2003,110.53,110.53,109.58,109.705,1036,5129
01/15/2003,109.58,109.83,108.205,108.205,1684,5307
01/16/2003,108.58,108.58,107.83,108.38,1305,5095
01/17/2003,108.28,108.83,108.18,108.255,766,5131
01/21/2003,108.53,108.78,108.33,108.48,541,5160
01/22/2003,108.08,109.18,107.98,109.13,1316,5333
01/23/2003,108.98,109.13,108.68,108.93,1137,5503
01/24/2003,108.73,109.13,108.18,108.555,975,5380
01/27/2003,108.58,108.63,107.98,108.23,554,5512
01/28/2003,108.08,108.38,107.88,108.08,710,5545
01/29/2003,107.88,109.58,107.88,109.58,1369,5576
01/30/2003,109.63,110.23,109.53,109.605,1569,5286
01/31/2003,109.58,110.18,109.58,109.73,914,5241
02/03/2003,109.28,109.68,109.18,109.43,835,5175
02/04/2003,109.43,109.43,108.08,108.23,1081,5144
02/05/2003,108.28,108.88,107.23,107.48,1702,5208
02/06/2003,106.88,107.33,106.28,106.505,2167,5251
02/07/2003,106.455,107.28,105.73,105.855,2360,5365
02/10/2003,106.03,106.855,105.905,106.78,1586,5337
02/11/2003,106.73,107.13,106.33,106.655,1237,5218
02/12/2003,106.38,106.38,105.155,105.155,1932,5436
02/13/2003,104.73,105.305,103.93,104.78,2201,5352
02/14/2003,105.13,105.88,104.98,105.805,1872,4775
02/18/2003,105.63,106.48,105.63,106.205,1086,4676
02/19/2003,106.13,106.58,105.83,106.455,835,4659
02/20/2003,106.88,107.08,106.68,106.93,641,4512
02/21/2003,106.93,107.28,106.43,107.205,1248,4182
02/24/2003,107.33,107.58,107.305,107.43,1087,3885
02/25/2003,107.28,107.28,106.08,106.83,924,3700
02/26/2003,106.98,107.13,106.58,107.055,647,3553
02/27/2003,106.98,107.13,105.73,105.805,1073,4737
02/28/2003,106.005,106.355,105.455,106.13,967,4774
03/03/2003,106.005,106.605,105.805,106.255,669,4543
03/04/2003,105.855,106.405,105.355,106.355,899,4497
03/05/2003,106.505,106.655,105.93,105.93,702,4512
03/06/2003,105.655,105.955,105.28,105.78,587,4540
03/07/2003,105.855,106.055,105.755,105.805,476,4627
03/10/2003,105.805,105.955,105.405,105.605,855,4659
03/11/2003,105.405,105.455,104.205,104.38,891,4437
03/12/2003,104.555,104.88,104.355,104.605,842,4190
03/13/2003,105.105,105.955,104.93,105.68,868,4091
03/14/2003,106.055,106.455,106.055,106.105,732,3800
03/17/2003,105.755,106.055,104.605,105.83,1062,3919
03/18/2003,105.705,106.605,105.705,106.555,582,4027
03/19/2003,106.805,107.805,106.805,107.33,948,3969
03/20/2003,107.355,107.805,106.855,106.955,528,3586
03/21/2003,106.605,107.655,106.555,107.43,633,3453
03/24/2003,107.855,107.855,107.455,107.605,409,3425
03/25/2003,107.605,108.255,107.555,108.105,631,3166
03/26/2003,108.205,108.405,107.605,107.905,556,2980
03/27/2003,107.905,108.005,107.605,107.63,633,5528
03/28/2003,107.755,108.405,107.605,107.88,835,5589
03/31/2003,107.705,108.205,107.605,108.205,590,5699
04/01/2003,108.255,108.655,107.855,108.28,969,5436
04/02/2003,108.605,109.055,108.505,108.98,1049,5254
04/03/2003,109.005,109.18,108.38,108.655,1500,5408
04/04/2003,108.705,109.405,108.405,108.655,1423,5546
04/07/2003,108.955,109.255,108.905,109.155,846,5477
04/08/2003,109.205,109.255,108.73,108.955,864,5496
04/09/2003,109.205,109.305,108.655,108.705,949,5584
04/10/2003,108.705,108.705,108.205,108.38,1064,5724
04/11/2003,108.505,108.955,108.305,108.905,1005,5717
04/14/2003,109.005,109.03,108.655,108.93,621,5672
04/15/2003,109.105,109.305,108.805,109.23,1703,6117
04/16/2003,109.255,109.255,108.555,108.755,1335,6055
04/17/2003,108.955,108.955,108.455,108.63,877,5941
04/21/2003,108.88,109.105,108.63,109.03,890,5661
04/22/2003,109.03,109.205,108.605,109.155,764,5734
04/23/2003,109.105,109.155,108.905,109.055,872,5547
04/24/2003,108.88,109.005,108.655,108.955,1430,5023
04/25/2003,109.105,109.355,109.005,109.33,1453,4778
04/28/2003,109.155,109.505,109.055,109.23,751,4920
04/29/2003,109.255,109.955,109.03,109.905,2628,7318
04/30/2003,109.655,110.08,109.655,109.98,1403,7387
05/01/2003,110.005,110.455,109.705,110.405,1369,7539
05/02/2003,110.205,111.055,110.155,110.855,1436,7903
05/05/2003,111.13,111.405,110.58,110.805,1169,8084
05/06/2003,110.78,111.355,110.58,111.23,1233,8496
05/07/2003,111.155,111.23,110.355,110.705,1431,8590
05/08/2003,110.805,110.88,110.305,110.58,772,8875
05/09/2003,110.605,111.955,110.455,111.23,1768,9620
05/12/2003,111.555,111.805,111.005,111.03,1234,9572
05/13/2003,111.105,111.655,111.105,111.18,1085,9836
05/14/2003,111.18,111.33,110.355,110.605,1399,9717
05/15/2003,110.655,110.755,110.055,110.18,1280,9572
05/16/2003,110.605,111.055,110.355,110.93,1366,9518
05/19/2003,110.33,110.905,110.33,110.73,780,9539
05/20/2003,110.455,110.905,109.23,109.23,2717,9569
05/21/2003,107.855,110.505,107.855,110.155,3650,8734
05/22/2003,110.205,110.355,109.78,110.03,1718,8500
05/23/2003,110.155,110.705,110.055,110.105,890,8511
05/27/2003,110.505,111.455,110.405,111.38,1164,8455
05/28/2003,111.755,112.43,111.68,111.88,2140,8626
05/29/2003,112.205,112.205,111.505,111.705,995,8655
05/30/2003,111.705,112.005,111.505,111.555,923,8782
06/02/2003,111.505,113.055,111.505,112.93,1775,9039
06/03/2003,112.755,113.005,111.63,112.08,1497,9022
06/04/2003,112.155,112.955,112.155,112.355,1059,9092
06/05/2003,111.855,112.055,111.355,111.455,1105,9066
06/06/2003,111.255,111.655,110.98,111.08,1015,9061
06/09/2003,110.58,111.405,110.58,110.88,1055,9021
06/10/2003,111.005,111.555,110.905,111.455,848,9039
06/11/2003,111.605,111.855,110.255,110.305,1497,9010
06/12/2003,110.255,110.455,109.905,110.03,1687,8650
06/13/2003,109.955,110.93,109.93,110.18,879,8591
06/16/2003,110.055,110.655,109.905,110.105,1032,8697
06/17/2003,110.205,111.005,110.205,110.53,1091,8710
06/18/2003,110.605,110.955,110.48,110.505,808,8772
06/19/2003,110.455,110.605,110.005,110.355,956,8710
06/20/2003,110.355,111.105,110.355,110.98,718,8622
06/23/2003,111.555,111.755,111.155,111.655,1244,8773
06/24/2003,111.555,111.855,111.405,111.43,846,8828
06/25/2003,111.43,112.38,111.38,112.18,1168,8679
06/26/2003,112.155,112.605,112.03,112.28,1118,8866
06/27/2003,112.255,112.755,112.255,112.58,998,9001
06/30/2003,112.705,113.03,112.38,112.955,1597,8970
07/01/2003,112.905,113.155,112.105,112.605,1598,9085
07/02/2003,112.605,113.055,112.605,112.955,1046,9170
07/03/2003,113.005,113.005,112.355,112.53,994,0
07/07/2003,112.705,114.03,112.705,113.955,569,4624
07/08/2003,114.555,114.555,113.63,114.105,484,4569
07/09/2003,114.155,114.155,112.855,113.28,1742,9020
07/10/2003,113.455,113.755,112.905,113.58,1406,9042
07/11/2003,113.705,114.03,112.755,113.205,714,4419
07/14/2003,113.355,113.355,112.755,112.98,1235,9049
07/15/2003,112.88,113.755,112.58,113.68,1569,8927
07/16/2003,113.905,115.18,113.905,115.18,1761,8582
07/17/2003,116.03,116.03,115.155,115.53,1729,8619
07/18/2003,115.455,115.855,115.18,115.83,1001,8619
07/21/2003,115.905,116.205,115.505,115.58,1229,8489
07/22/2003,115.755,116.43,115.255,115.88,1785,8489
07/23/2003,116.555,117.305,116.555,117.08,1265,8502
07/24/2003,117.105,117.405,116.355,116.43,1451,8577
07/25/2003,116.405,116.805,116.105,116.455,661,3612
07/28/2003,116.355,117.53,116.305,116.955,1405,7855
07/29/2003,116.73,116.755,116.13,116.605,346,5190
07/30/2003,116.88,117.13,116.23,116.455,443,5024
07/31/2003,116.53,116.58,115.93,116.38,343,4922
08/01/2003,116.58,116.98,116.28,116.83,334,4921
08/04/2003,116.68,116.83,116.28,116.705,293,4915
08/05/2003,116.68,117.18,115.78,116.055,551,4746
08/06/2003,116.18,116.455,115.48,116.305,687,4912
08/07/2003,116.28,116.28,115.58,115.73,569,4624
08/08/2003,115.83,116.58,115.48,116.53,484,4569
08/11/2003,115.03,115.98,115.03,115.93,714,4419
08/12/2003,115.255,116.18,115.08,116.105,599,4332
08/13/2003,116.03,116.18,115.78,116.105,862,4370
08/14/2003,115.98,116.48,115.88,116.43,502,4268
08/15/2003,116.38,117.28,116.08,117.18,727,4157
08/18/2003,116.63,117.605,116.48,117.555,938,4105
08/19/2003,117.73,118.43,117.73,117.93,830,3973
08/20/2003,118.58,119.43,118.58,119.43,680,3958
08/21/2003,119.33,119.88,118.88,119.755,1218,3848
08/22/2003,119.78,120.18,119.63,120.13,932,3705
08/25/2003,120.18,120.38,119.73,119.955,661,3612
08/26/2003,119.43,120.33,119.23,120.33,637,3585
08/27/2003,120.53,121.83,120.53,121.83,690,3500
08/28/2003,121.88,122.13,121.03,121.78,607,3487
08/29/2003,121.705,122.48,121.705,122.305,1224,10376
09/02/2003,122.63,122.98,122.33,122.555,1297,10203
09/03/2003,122.53,124.055,122.48,123.93,1570,10068
09/04/2003,124.08,124.255,122.93,123.605,1392,9843
09/05/2003,123.43,123.93,122.88,123.78,1159,9699
09/08/2003,123.88,125.18,123.88,124.98,1712,9187
09/09/2003,125.58,126.23,124.73,124.805,2555,8644
09/10/2003,125.08,125.08,123.83,124.655,1918,8556
09/11/2003,124.73,126.155,124.705,126.155,1407,8630
09/12/2003,126.38,126.63,124.73,124.98,2502,8266
09/15/2003,125.18,125.73,124.33,125.48,1549,8341
09/16/2003,125.93,126.68,124.78,124.905,1996,8136
09/17/2003,125.48,126.405,125.08,125.905,1573,8224
09/18/2003,125.755,125.88,125.23,125.58,1021,8114
09/19/2003,125.38,125.58,124.93,125.13,1065,8076
09/22/2003,124.98,126.13,124.93,126.08,1161,8088
09/23/2003,126.38,127.58,126.23,127.58,1821,7989
09/24/2003,127.88,128.505,127.23,127.805,2292,7724
09/25/2003,127.08,127.78,126.78,127.455,1496,7661
09/26/2003,126.98,127.03,126.38,126.68,1516,7399
09/29/2003,126.28,127.78,125.83,127.705,1139,8177
09/30/2003,127.83,128.18,127.58,128.03,1004,8077
10/01/2003,128.13,129.33,127.98,129.23,1200,8105
10/02/2003,129.08,130.505,128.93,130.08,1593,7901
10/03/2003,129.98,131.33,129.88,130.88,1708,7893
10/06/2003,130.73,132.38,130.68,132.38,1349,7907
10/07/2003,132.43,133.88,132.33,133.88,1232,7691
10/08/2003,135.38,135.38,135.18,135.38,809,7807
10/09/2003,136.68,136.88,134.18,134.68,2553,7532
10/10/2003,135.43,136.18,134.33,135.505,1987,7288
10/13/2003,136.88,137.005,136.68,137.005,606,7211
10/14/2003,138.505,138.505,135.505,135.505,1649,6762
10/15/2003,135.005,135.18,134.005,134.28,2391,7372
10/16/2003,134.03,134.28,132.78,132.78,1150,7103
10/17/2003,131.53,133.08,131.43,132.555,1364,7137
10/20/2003,132.58,133.33,131.055,131.055,1194,7208
10/21/2003,130.73,130.73,129.555,129.655,1498,7215
10/22/2003,129.23,129.93,128.155,128.155,1911,6768
10/23/2003,127.83,129.655,127.13,128.505,2130,6660
10/24/2003,129.13,130.005,129.03,130.005,1338,6373
10/27/2003,131.93,132.18,131.43,132.18,1386,6795
10/28/2003,132.18,132.28,130.68,130.68,801,6801
10/29/2003,129.18,131.43,129.18,131.305,1741,7000
10/30/2003,131.93,132.13,129.805,130.205,1716,7169
10/31/2003,130.03,131.38,129.63,131.23,1788,7247
11/03/2003,131.18,132.73,131.08,132.58,1181,7384
11/04/2003,131.73,132.605,131.73,132.405,1606,8109
11/05/2003,132.405,133.13,132.08,132.805,1508,8643
11/06/2003,133.18,134.305,133.18,134.055,1583,8902
11/07/2003,134.33,134.83,133.68,133.755,1228,9055
11/10/2003,133.93,135.255,133.88,134.755,1396,9195
11/11/2003,134.23,134.93,133.255,133.255,1241,9124
11/12/2003,133.43,133.43,131.755,131.755,1111,9145
11/13/2003,131.63,132.88,131.03,132.005,1350,9012
11/14/2003,132.23,132.23,130.505,130.805,1369,8891
11/17/2003,130.805,131.53,130.03,131.055,1201,8970
11/18/2003,131.73,132.555,131.73,132.555,728,9017
11/19/2003,133.555,133.555,131.055,131.155,1555,9203
11/20/2003,130.98,132.505,130.63,131.93,1325,9305
11/21/2003,132.23,132.83,131.63,132.18,1300,9508
11/24/2003,132.78,133.505,132.68,133.355,856,9721
11/25/2003,133.33,134.855,132.83,134.18,1552,9831
11/26/2003,134.48,135.23,134.33,135.155,1213,9908
11/28/2003,135.43,135.93,134.93,135.805,789,9967
12/01/2003,136.13,137.305,135.98,137.13,1811,10028
12/02/2003,137.63,138.58,137.23,138.28,1880,9996
12/03/2003,138.28,138.88,136.78,136.78,2490,9856
12/04/2003,135.93,136.13,135.28,135.28,1868,9916
12/05/2003,133.88,135.18,133.88,134.73,2103,9666
12/08/2003,135.33,135.33,134.33,134.38,1050,9543
12/09/2003,134.38,134.53,132.88,132.88,1470,9146
12/10/2003,132.33,132.33,131.38,131.38,1862,8982
12/11/2003,131.63,132.58,131.43,131.605,2686,8199
12/12/2003,131.88,132.48,130.93,130.98,1474,7837
12/15/2003,130.88,132.18,130.43,132.18,1554,7455
12/16/2003,132.58,133.03,130.88,131.13,1334,7306
12/17/2003,130.93,131.83,130.83,131.28,1127,6854
12/18/2003,131.03,131.03,129.805,129.83,1391,6602
12/19/2003,129.43,130.78,129.43,130.655,1070,6553
12/22/2003,131.13,131.83,130.73,131.605,1068,6238
12/23/2003,131.08,131.88,131.08,131.655,776,6041
12/24/2003,130.155,130.155,130.155,130.155,67,6006
12/26/2003,127.155,127.155,127.155,127.155,25,6003
12/29/2003,122.155,123.255,122.155,122.155,980,4637
12/30/2003,122.055,122.505,119.255,119.305,1536,4271
12/31/2003,119.455,120.705,118.755,120.005,1000,4241
01/02/2004,120.855,121.805,120.455,121.28,879,4346
01/05/2004,121.555,122.78,121.505,122.78,708,4392
01/06/2004,123.755,123.755,121.28,122.555,1164,4620
01/07/2004,122.655,124.055,122.655,124.055,688,4716
01/08/2004,124.555,125.555,124.555,125.38,1079,4901
01/09/2004,125.755,126.88,125.755,126.13,1001,4906
01/12/2004,125.755,125.755,124.63,124.63,1060,4856
01/13/2004,124.555,125.43,123.655,123.705,1414,4818
01/14/2004,125.005,125.205,125.005,125.205,892,4891
01/15/2004,126.105,126.355,125.28,125.33,1069,4946
01/16/2004,125.505,126.355,124.805,125.355,627,4935
01/20/2004,125.755,126.855,125.705,126.83,760,4973
01/21/2004,127.255,127.655,127.005,127.055,1105,5217
01/22/2004,127.105,127.405,126.255,126.58,877,5255
01/23/2004,126.255,126.805,125.155,125.48,1153,5490
01/26/2004,125.055,125.405,124.355,124.83,995,5359
01/27/2004,125.455,125.805,124.755,125.355,956,5415
01/28/2004,125.555,125.855,124.355,124.805,783,5447
01/29/2004,124.555,125.205,123.755,124.155,1343,5411
01/30/2004,124.155,125.03,124.105,124.93,670,5364
02/02/2004,124.655,125.655,124.505,125.305,1176,5340
02/03/2004,125.405,125.605,124.93,124.98,825,5192
02/04/2004,124.955,125.055,123.48,123.48,716,5230
02/05/2004,124.255,124.98,123.005,124.455,1561,5106
02/06/2004,124.455,124.755,124.105,124.405,790,4940
02/09/2004,124.105,124.555,122.905,124.505,1023,5067
02/10/2004,124.605,124.705,123.155,123.205,1020,4881
02/11/2004,123.255,124.405,123.255,124.005,1291,4718
02/12/2004,124.755,124.955,123.105,124.105,1416,4719
02/13/2004,124.255,125.505,123.805,125.23,1390,4506
02/17/2004,125.755,126.68,125.355,126.105,1597,4427
02/18/2004,125.955,126.755,125.955,126.555,969,4174
02/19/2004,126.605,126.855,125.655,125.83,995,4070
02/20/2004,126.005,126.255,125.305,125.43,887,3975
02/23/2004,125.255,125.855,124.755,125.155,922,4000
02/24/2004,125.455,127.205,125.355,127.005,1230,3424
02/25/2004,127.205,127.555,126.805,127.155,1014,3255
02/26/2004,127.255,128.005,127.005,127.98,1032,3103
02/27/2004,128.18,128.63,127.73,127.93,917,4913
03/01/2004,128.33,129.58,128.28,129.505,892,5096
03/02/2004,129.43,129.43,128.555,128.605,1062,4794
03/03/2004,128.93,129.03,126.63,128.805,1406,4575
03/04/2004,129.43,129.48,127.28,127.68,1737,4221
03/05/2004,127.73,127.73,126.88,127.68,997,4022
03/08/2004,128.03,128.33,127.23,127.33,1233,3713
03/09/2004,127.53,128.18,127.43,127.955,853,3648
03/10/2004,128.23,130.68,128.23,130.33,1308,3363
03/11/2004,130.28,130.48,129.73,130.405,1221,3010
03/12/2004,130.48,131.58,130.28,130.805,1131,2983
03/15/2004,130.83,130.88,129.955,130.38,733,2851
03/16/2004,130.73,131.98,130.73,131.755,714,2827
03/17/2004,132.23,132.68,130.08,130.355,1175,2618
03/18/2004,130.38,130.73,128.93,129.605,716,2540
03/19/2004,129.63,129.68,128.73,129.53,621,2403
03/22/2004,129.43,129.88,128.78,129.13,786,2371
03/23/2004,129.23,130.73,128.83,129.13,1177,2114
03/24/2004,128.93,130.18,128.78,130.005,655,2240
03/25/2004,130.055,130.43,129.88,130.38,339,2193
03/26/2004,130.43,131.23,130.43,131.13,297,2240
03/29/2004,131.055,132.005,130.755,131.63,751,5809
03/30/2004,131.955,132.405,131.905,131.98,873,5849
03/31/2004,131.755,131.805,130.905,131.655,1129,5829
04/01/2004,131.905,132.005,130.73,130.93,1044,5720
04/02/2004,130.93,131.455,130.605,130.705,889,0
04/05/2004,130.855,131.505,130.23,131.33,824,5624
04/06/2004,131.455,132.355,131.255,132.23,781,5658
04/07/2004,132.355,132.355,131.205,131.305,1266,5570
04/08/2004,131.355,132.305,131.205,131.905,1495,5406
04/12/2004,132.755,134.755,132.755,134.555,2054,5327
04/13/2004,134.655,135.005,134.055,134.13,1597,5084
04/14/2004,134.255,135.055,133.905,134.63,1138,5012
04/15/2004,135.005,135.005,133.405,133.73,1434,5231
04/16/2004,133.905,133.955,133.005,133.73,1718,5220
04/19/2004,134.405,136.055,134.305,135.93,1285,5104
04/20/2004,136.205,137.705,136.205,137.23,1610,4654
04/21/2004,137.605,137.605,136.405,136.655,1237,4481
04/22/2004,136.105,136.855,136.005,136.455,714,4323
04/23/2004,136.355,137.68,136.255,137.33,838,4353
04/26/2004,137.055,139.005,137.005,138.955,1395,3989
04/27/2004,139.23,139.23,138.33,138.73,1326,9019
04/28/2004,138.73,141.48,138.68,141.355,1847,9303
04/29/2004,141.13,142.83,140.48,141.63,2915,10181
04/30/2004,141.33,141.83,139.53,141.655,1816,10085
05/03/2004,141.83,142.73,141.13,142.455,1667,10311
05/04/2004,142.455,143.13,141.83,142.78,1435,10553
05/05/2004,143.08,143.23,141.98,142.505,1155,10689
05/06/2004,142.63,144.13,141.03,141.855,1966,10778
05/07/2004,141.83,142.73,141.33,142.255,1325,10883
05/10/2004,142.73,144.33,142.13,143.33,2098,10742
05/11/2004,143.63,143.68,142.98,143.33,895,10642
05/12/2004,142.83,143.08,142.48,142.88,991,10711
05/13/2004,142.88,143.28,142.43,142.83,598,10718
05/14/2004,142.73,143.18,142.08,143.03,970,10852
05/17/2004,143.03,143.38,142.28,142.705,1221,10763
05/18/2004,142.93,144.83,142.83,144.68,1869,11095
05/19/2004,144.73,146.305,144.73,146.155,1444,11046
05/20/2004,146.23,147.58,145.28,147.48,1488,11198
05/21/2004,147.38,149.03,147.03,148.58,1621,11077
05/24/2004,148.88,149.23,148.33,148.905,980,10931
05/25/2004,148.73,148.73,145.905,147.58,2354,10838
05/26/2004,147.48,148.255,146.93,147.68,1094,10885
05/27/2004,147.93,150.63,147.88,150.18,1651,10974
05/28/2004,150.23,151.58,149.93,150.43,1293,10912
06/01/2004,149.73,149.88,147.805,147.955,1548,10729
06/02/2004,148.48,150.63,148.48,150.405,1463,10848
06/03/2004,150.88,151.73,150.43,151.305,1230,10940
06/04/2004,151.28,152.08,150.68,151.855,937,11107
06/07/2004,152.38,153.33,152.23,152.905,1672,11388
06/08/2004,152.98,153.13,151.63,151.73,1238,11375
06/09/2004,151.83,152.355,150.23,151.605,1579,11347
06/10/2004,151.83,151.83,150.33,150.73,1024,11348
06/14/2004,150.63,150.98,150.005,150.48,2096,11554
06/15/2004,150.73,151.38,150.055,150.205,1704,11389
06/16/2004,150.23,152.18,150.23,152.03,1652,11561
06/17/2004,152.93,153.43,152.33,152.855,1924,11649
06/18/2004,152.855,153.23,152.03,153.03,1086,11614
06/21/2004,153.18,154.48,153.08,154.255,1401,11565
06/22/2004,154.33,155.18,154.23,154.855,1370,11535
06/23/2004,155.03,156.005,154.78,155.805,1285,11635
06/24/2004,156.13,157.13,156.08,156.955,1381,11677
06/25/2004,156.53,157.48,156.38,157.38,1010,11653
06/28/2004,154.38,155.23,154.38,154.38,1568,11415
06/29/2004,153.43,155.53,153.43,155.255,1992,11265
06/30/2004,153.88,154.18,152.255,152.63,2714,10784
07/01/2004,152.63,154.03,150.73,151.63,1964,10505
07/02/2004,151.73,152.03,150.83,151.63,1292,10123
07/06/2004,154.63,154.63,154.63,154.63,387,9993
07/07/2004,154.98,155.13,153.98,154.33,1801,9849
07/08/2004,154.98,155.33,153.58,153.83,2461,9836
07/09/2004,154.13,156.33,154.03,155.78,1866,9621
07/12/2004,156.63,157.28,155.63,156.78,1818,9498
07/13/2004,156.78,157.23,156.43,156.755,1762,9092
07/14/2004,156.28,156.28,153.98,154.855,2028,8919
07/15/2004,154.63,154.63,151.855,151.855,2041,8739
07/16/2004,151.655,152.68,150.93,151.755,1657,8463
07/19/2004,151.73,153.13,151.68,152.305,1129,8379
07/20/2004,151.68,152.48,151.68,152.38,741,8215
07/21/2004,152.83,155.205,152.83,155.155,1657,7798
07/22/2004,155.53,157.93,155.53,157.88,2313,7297
07/23/2004,156.93,158.03,156.48,157.93,1090,7218
07/26/2004,158.13,158.73,157.48,158.53,1244,7023
07/27/2004,158.63,159.13,157.93,158.955,746,5546
07/28/2004,159.13,159.13,158.23,158.605,525,5491
07/29/2004,158.43,158.43,157.53,157.53,505,5499
07/30/2004,157.18,157.18,155.93,156.605,939,5390
08/02/2004,156.13,157.38,155.98,156.98,569,5383
08/03/2004,157.33,157.48,154.03,154.08,985,5292
08/04/2004,153.98,156.23,153.98,156.18,1042,5200
08/05/2004,156.28,156.78,155.63,156.055,703,5100
08/06/2004,155.83,156.43,155.33,156.08,1030,4908
08/09/2004,156.13,157.63,156.13,157.555,1003,4691
08/10/2004,157.83,158.03,156.88,157.28,880,4575
08/11/2004,157.38,157.83,156.18,156.355,1156,4261
08/12/2004,156.03,156.68,155.58,156.405,1155,4128
08/13/2004,157.23,159.03,157.23,158.755,879,4214
08/16/2004,158.68,159.08,158.48,158.98,521,4237
08/17/2004,158.98,159.38,158.68,159.355,729,4240
08/18/2004,159.33,160.03,159.28,159.355,920,4214
08/19/2004,159.13,159.13,156.63,157.98,1559,4115
08/20/2004,158.08,158.63,157.93,158.405,1060,3907
08/23/2004,158.38,158.73,157.98,158.38,791,3880
08/24/2004,158.03,158.08,156.78,156.93,1308,3843
08/25/2004,156.63,157.43,156.38,156.805,1134,3922
08/26/2004,156.93,157.08,155.53,155.63,926,3915
08/27/2004,155.805,155.905,155.155,155.23,1271,8306
08/30/2004,155.23,156.605,154.705,156.455,1493,8221
08/31/2004,156.105,156.155,154.905,155.83,1548,7971
09/01/2004,155.205,155.205,153.205,153.405,2070,7508
09/02/2004,153.505,154.155,152.805,153.105,1722,7558
09/03/2004,152.905,153.605,152.555,152.655,604,7497
09/07/2004,152.805,153.555,152.705,152.98,1411,7334
09/08/2004,153.005,155.055,153.005,154.48,2031,6794
09/09/2004,153.805,155.005,153.805,154.155,1406,6501
09/10/2004,155.605,157.155,155.605,156.73,2181,6031
09/13/2004,157.105,158.305,157.005,158.055,2630,6207
09/14/2004,158.105,158.505,157.505,157.805,1664,6345
09/15/2004,158.055,158.08,157.005,157.88,1536,6421
09/16/2004,158.405,159.28,157.705,158.955,1695,6490
09/17/2004,158.405,158.53,158.005,158.305,1017,6417
09/20/2004,159.005,159.755,158.555,159.205,1120,6668
09/21/2004,159.005,159.055,158.505,158.93,712,6629
09/22/2004,158.705,159.805,158.105,158.855,1099,6357
09/23/2004,158.555,159.205,157.905,159.055,1172,6255
09/24/2004,158.855,158.905,158.205,158.53,1011,6118
09/27/2004,158.48,158.48,156.23,156.73,1406,6594
09/28/2004,156.63,157.58,156.48,157.105,880,6590
09/29/2004,156.905,158.03,156.78,157.755,1391,7304
09/30/2004,157.33,157.73,156.83,157.13,1040,7554
10/01/2004,156.63,158.13,156.53,157.83,1269,7743
10/04/2004,158.03,159.105,157.98,158.655,1237,7727
10/05/2004,158.53,159.53,158.23,159.38,873,7905
10/06/2004,159.38,159.88,159.03,159.455,1398,8315
10/07/2004,159.48,160.13,159.18,159.28,1370,8232
10/08/2004,158.88,159.18,158.68,158.955,1424,8039
10/11/2004,159.53,159.83,159.23,159.63,863,8051
10/12/2004,160.63,161.13,160.38,160.63,1976,8079
10/13/2004,160.48,160.53,159.88,160.055,1494,8036
10/14/2004,160.33,160.38,159.38,159.83,1603,7786
10/15/2004,160.13,160.38,159.88,160.005,1558,7535
10/18/2004,160.43,160.73,159.63,159.905,1360,7366
10/19/2004,159.83,160.18,159.43,159.93,1678,7119
10/20/2004,159.73,159.83,158.18,158.23,1834,6699
10/21/2004,158.28,158.58,157.53,157.58,1539,6340
10/22/2004,158.23,159.18,158.08,159.055,1205,6229
10/25/2004,159.63,159.73,158.63,158.905,1262,6319
10/26/2004,159.13,159.48,158.73,159.005,1324,6080
10/27/2004,159.005,159.055,158.455,158.78,1130,8426
10/28/2004,158.805,158.905,158.105,158.18,975,8482
10/29/2004,158.105,158.18,155.18,155.28,4386,8167
11/01/2004,155.005,155.605,154.355,154.43,3201,8478
11/02/2004,154.455,154.755,154.005,154.23,1746,8406
11/03/2004,154.105,155.055,153.955,154.13,1644,8569
11/04/2004,154.355,154.355,151.18,151.955,3368,7953
11/05/2004,151.755,152.555,151.455,151.505,1758,8086
11/08/2004,151.255,151.955,150.88,151.23,1326,8188
11/09/2004,151.505,152.405,150.005,150.13,1198,8318
11/10/2004,150.455,151.755,150.255,151.63,1823,8168
11/11/2004,152.555,153.555,152.355,153.055,2177,8175
11/12/2004,153.205,153.305,151.655,151.755,1109,8372
11/15/2004,151.955,152.755,151.905,152.605,1245,8702
11/16/2004,153.255,153.405,152.905,152.955,1367,8915
11/17/2004,152.905,153.98,152.855,153.455,1766,9044
11/18/2004,150.455,151.855,150.455,150.455,2388,8410
11/19/2004,150.655,151.055,149.605,150.38,2230,8351
11/22/2004,150.055,150.655,149.155,149.28,2111,8268
11/23/2004,149.155,150.905,149.155,149.48,2142,8283
11/24/2004,151.505,152.48,150.805,152.03,2440,8321
11/26/2004,152.255,153.305,152.255,152.655,1188,8061
11/29/2004,153.255,154.255,153.055,153.805,1924,7870
11/30/2004,154.555,154.755,153.305,153.705,1926,8108
12/01/2004,154.155,154.155,153.005,153.03,1751,8082
12/02/2004,152.505,152.655,151.555,151.855,1858,8174
12/03/2004,151.805,152.705,151.455,151.655,1256,8152
12/06/2004,151.305,151.505,150.38,151.155,1479,7788
12/07/2004,151.355,151.405,150.605,150.78,1238,7522
12/08/2004,150.905,152.305,150.605,152.18,1801,7200
12/09/2004,151.955,151.955,150.255,150.605,1748,6931
12/10/2004,150.155,150.855,149.855,150.33,1309,6577
12/13/2004,150.555,151.38,150.455,150.855,1509,6419
12/14/2004,151.155,151.155,149.955,150.055,1033,6272
12/15/2004,149.855,152.505,149.755,151.83,1949,6160
12/16/2004,152.055,152.43,151.505,151.53,799,6089
12/17/2004,152.255,153.205,151.855,153.005,1983,6143
12/20/2004,153.355,153.655,152.905,153.08,1354,5786
12/21/2004,153.155,155.155,152.905,155.055,2063,5558
12/22/2004,155.755,155.755,154.005,154.48,1467,5373
12/23/2004,154.78,155.055,154.255,154.955,775,5357
12/27/2004,155.505,155.755,154.355,155.28,778,5595
12/28/2004,155.555,156.055,153.955,154.305,795,5761
12/29/2004,154.255,154.255,151.305,151.58,1464,5964
12/30/2004,150.755,151.055,149.455,149.755,1257,0
01/03/2005,150.555,151.405,150.005,150.305,1555,6144
01/04/2005,151.255,153.305,151.255,153.205,2141,6305
01/05/2005,153.155,153.155,151.305,152.255,1498,6422
01/06/2005,152.205,152.505,150.805,151.53,1223,6626
01/07/2005,151.755,152.605,151.755,152.555,1272,6914
01/10/2005,152.655,155.255,152.655,155.105,2608,7175
01/11/2005,155.155,156.955,154.655,156.83,3265,7621
01/12/2005,156.855,156.855,155.555,156.13,2132,7748
01/13/2005,156.355,156.355,155.305,156.155,1738,7989
01/14/2005,156.255,156.405,155.605,155.905,937,7961
01/18/2005,156.305,157.005,156.155,156.605,1470,8517
01/19/2005,156.405,156.455,154.605,154.68,1899,8595
01/20/2005,155.155,155.155,154.005,154.58,1456,9007
01/21/2005,154.805,155.13,154.305,155.005,982,9106
01/24/2005,154.555,154.755,153.055,153.355,1859,9611
01/25/2005,153.355,154.355,153.355,153.805,1290,9740
01/26/2005,154.005,154.255,153.105,153.63,1167,9688
01/27/2005,153.305,154.055,153.255,153.655,1113,9769
01/28/2005,153.955,154.555,153.43,153.98,1447,9913
01/31/2005,153.705,154.555,153.205,154.28,1535,9836
02/01/2005,154.455,154.955,154.255,154.68,974,9972
02/02/2005,154.855,155.055,153.555,153.705,1385,10000
02/03/2005,153.755,153.905,153.03,153.555,2287,10136
02/04/2005,153.855,154.105,152.955,153.03,1332,10042
02/07/2005,153.255,154.03,153.205,153.605,1618,9799
02/08/2005,154.255,155.005,154.205,154.655,2290,9542
02/09/2005,154.905,155.005,154.555,154.68,1905,9375
02/10/2005,154.455,154.705,153.255,153.355,2823,8859
02/11/2005,153.655,153.955,153.405,153.905,1850,8821
02/14/2005,153.905,154.105,153.305,153.88,1547,8801
02/15/2005,153.855,154.055,153.605,154.005,1015,8589
02/16/2005,154.105,154.555,153.955,154.48,1144,8522
02/17/2005,154.355,154.755,154.155,154.38,1312,8431
02/18/2005,154.205,154.205,152.055,152.055,2270,8100
02/22/2005,151.855,152.805,151.555,152.255,1927,7540
02/23/2005,152.155,152.605,152.155,152.48,1254,7171
02/24/2005,152.555,153.155,152.505,152.83,725,7097
02/25/2005,152.705,152.705,151.58,152.155,1178,6868
02/28/2005,152.18,152.98,152.13,152.455,871,5822
03/01/2005,152.63,153.58,152.63,153.405,1128,5905
03/02/2005,153.88,154.23,152.08,153.755,1419,5934
03/03/2005,155.28,156.13,155.23,156.03,2774,6026
03/04/2005,156.53,157.13,155.68,156.205,2217,6114
03/07/2005,156.68,157.03,156.58,156.83,2016,5626
03/08/2005,157.08,158.23,156.73,158.08,2264,6060
03/09/2005,158.43,161.03,158.08,160.205,2786,6218
03/10/2005,160.28,160.48,159.305,159.905,1955,6099
03/11/2005,159.13,159.23,157.63,158.455,2252,5642
03/14/2005,158.43,158.88,157.58,158.53,1366,5436
03/15/2005,158.73,159.68,158.73,159.28,869,5243
03/16/2005,159.48,159.73,158.63,159.23,915,5146
03/17/2005,159.43,159.43,158.28,158.955,729,4975
03/18/2005,158.73,158.73,157.78,157.955,999,4886
03/21/2005,158.28,159.03,157.78,158.655,859,5112
03/22/2005,158.505,158.93,158.43,158.905,862,4882
03/23/2005,158.23,159.18,158.23,158.655,648,5113
03/24/2005,158.73,159.48,158.73,159.455,568,4974
03/28/2005,160.18,161.33,160.18,161.105,2246,13251
03/29/2005,161.58,161.98,161.43,161.68,1502,13654
03/30/2005,162.08,162.63,160.58,161.03,2490,13982
03/31/2005,160.98,161.93,160.98,161.13,2216,14238
04/01/2005,161.78,162.38,160.88,162.03,2261,14459
04/04/2005,162.43,162.93,161.28,161.48,2243,14340
04/05/2005,161.53,161.98,161.23,161.855,1321,14558
04/06/2005,161.78,161.78,160.23,160.255,2030,14666
04/07/2005,160.53,160.78,160.08,160.105,1767,13943
04/08/2005,160.23,161.48,159.93,160.98,2518,13513
04/11/2005,161.18,161.43,160.78,161.155,1429,13096
04/12/2005,161.33,162.48,161.33,162.33,2459,12788
04/13/2005,161.98,162.53,161.88,161.98,2087,12286
04/14/2005,162.58,162.93,162.33,162.43,1571,11732
04/15/2005,162.43,162.58,161.73,162.405,1968,11704
04/18/2005,162.43,163.63,162.38,163.505,3372,10928
04/19/2005,163.83,164.08,163.43,163.705,2613,10409
04/20/2005,163.83,164.03,163.005,163.255,2050,10298
04/21/2005,163.23,163.305,162.53,162.78,1941,10012
04/22/2005,162.83,163.43,162.68,163.08,1890,9913
04/25/2005,163.73,164.88,163.68,164.83,2997,9033
04/26/2005,164.83,165.08,164.33,164.93,1367,8830
04/27/2005,165.13,165.13,163.38,163.605,1639,13595
04/28/2005,163.48,163.98,163.43,163.73,1392,13352
04/29/2005,163.63,164.155,163.08,163.68,1580,13308
05/02/2005,163.93,164.08,163.33,163.53,791,13521
05/03/2005,163.93,165.33,163.68,165.155,3344,14307
05/04/2005,164.78,165.105,164.43,164.63,1222,14344
05/05/2005,164.33,165.53,164.23,165.43,1794,14804
05/06/2005,165.33,165.58,164.83,165.13,1314,15064
05/09/2005,165.08,165.93,165.08,165.63,1322,15208
05/10/2005,165.88,166.48,165.68,166.405,1940,15860
05/11/2005,166.33,167.08,166.18,166.955,2137,16401
05/12/2005,166.955,167.68,166.68,167.48,2472,16609
05/13/2005,167.455,168.48,167.33,167.905,3564,16864
05/16/2005,168.08,168.73,167.955,168.405,1829,16838
05/17/2005,168.43,169.08,168.38,168.755,1855,17015
05/18/2005,168.605,168.705,167.78,167.905,2253,17151
05/19/2005,167.88,168.23,167.58,167.905,1949,17246
05/20/2005,167.83,167.93,166.98,167.13,2127,17456
05/23/2005,166.73,166.73,165.98,166.005,2546,17535
05/24/2005,166.13,166.98,166.08,166.63,2632,17740
05/25/2005,166.43,166.58,165.68,166.38,3173,17145
05/26/2005,166.28,167.03,166.18,166.355,2231,16944
05/27/2005,166.28,167.18,166.18,167.03,1379,16789
05/31/2005,166.48,168.33,166.38,168.255,2902,17035
06/01/2005,168.33,168.33,167.33,167.38,2336,17137
06/02/2005,167.68,167.68,166.43,166.68,2612,17444
06/03/2005,166.48,167.63,166.43,167.28,1936,17391
06/06/2005,167.23,169.18,167.13,168.83,4323,17976
06/07/2005,169.18,169.505,168.43,169.105,2748,17872
06/08/2005,168.93,168.93,168.18,168.38,2182,17696
06/09/2005,168.08,168.355,166.68,166.78,3004,17427
06/10/2005,166.73,167.43,166.605,166.83,1865,17357
06/13/2005,164.83,165.48,163.93,164.055,4112,16433
06/14/2005,164.28,165.38,164.18,164.83,2628,16247
06/15/2005,164.68,164.78,163.98,164.33,2514,15927
06/16/2005,164.43,165.08,163.33,163.43,2742,15658
06/17/2005,163.23,163.83,162.63,163.155,3039,15365
06/20/2005,163.38,164.33,163.23,164.23,2392,14955
06/21/2005,164.28,164.78,163.63,164.13,1603,14892
06/22/2005,163.78,164.505,163.58,164.38,1455,14755
06/23/2005,164.13,165.28,164.13,164.48,2023,14593
06/24/2005,164.48,164.78,163.98,164.03,1740,14374
06/27/2005,162.43,165.48,162.43,165.205,3175,14152
06/28/2005,165.53,166.08,165.08,165.18,2203,13915
06/29/2005,164.98,165.805,164.705,164.93,1410,13840
06/30/2005,164.83,165.48,164.68,165.005,1385,13909
07/01/2005,165.48,166.18,165.43,165.88,1839,14252
07/05/2005,165.88,166.48,165.83,166.305,1497,14265
07/06/2005,166.83,167.38,166.63,167.23,2139,14341
07/07/2005,167.48,167.98,166.93,167.655,3095,14487
07/08/2005,167.88,168.33,167.38,167.555,3146,14328
07/11/2005,167.78,167.78,165.48,165.705,3054,13703
07/12/2005,165.58,166.18,164.93,165.23,2097,13358
07/13/2005,165.28,165.53,164.18,165.13,2409,13009
07/14/2005,164.93,165.13,163.505,163.705,2848,12031
07/15/2005,161.58,161.88,160.98,161.73,4168,11732
07/18/2005,161.58,162.33,161.08,161.78,2154,10738
07/19/2005,161.88,163.43,161.83,163.03,2439,10528
07/20/2005,163.38,163.88,162.83,163.13,2635,10205
07/21/2005,162.88,163.48,162.63,163.455,1970,10136
07/22/2005,163.33,163.73,162.98,163.23,1077,9955
07/25/2005,163.03,163.23,162.33,162.68,1530,9612
07/26/2005,162.58,162.88,162.205,162.83,942,6333
07/27/2005,162.755,163.255,162.605,162.93,529,6274
07/28/2005,162.605,163.305,162.505,163.08,483,6207
07/29/2005,163.205,165.005,163.205,164.705,1593,6350
08/01/2005,165.005,165.205,164.555,165.055,826,6174
08/02/2005,165.255,165.655,164.855,165.555,1060,6547
08/03/2005,166.005,166.43,165.555,166.105,1269,6697
08/04/2005,166.055,166.105,165.005,165.105,1605,6694
08/05/2005,166.105,166.105,165.155,165.83,2151,6472
08/08/2005,166.105,166.605,164.205,164.33,1337,6346
08/09/2005,164.505,164.955,164.105,164.23,1947,6432
08/10/2005,164.255,164.605,163.855,164.355,987,6402
08/11/2005,164.73,165.155,164.73,165.03,1519,6701
08/12/2005,164.955,164.955,163.805,163.88,1311,6583
08/15/2005,164.155,164.905,164.005,164.355,1053,6614
08/16/2005,164.605,165.255,164.405,164.655,1179,6798
08/17/2005,164.68,165.455,164.68,164.88,1378,6485
08/18/2005,165.205,165.855,164.505,165.805,1078,6548
08/19/2005,166.205,166.905,166.055,166.23,1636,6141
08/22/2005,166.755,166.855,166.155,166.43,1074,6432
08/23/2005,166.505,166.955,166.33,166.405,922,6461
08/24/2005,166.505,166.905,166.455,166.705,625,6551
08/25/2005,167.255,167.755,166.855,167.205,1365,6479
08/26/2005,167.405,168.755,167.405,168.705,956,6538
08/29/2005,168.83,169.83,168.38,169.455,2990,15409
08/30/2005,169.68,169.855,168.48,168.905,2199,15195
08/31/2005,168.98,169.33,168.505,169.005,1874,15344
09/01/2005,169.33,169.33,166.58,166.705,2941,15254
09/02/2005,166.83,167.68,166.63,167.405,1764,15229
09/06/2005,167.73,169.63,167.58,168.955,2149,15128
09/07/2005,169.23,169.455,168.655,169.255,1470,15026
09/08/2005,169.48,171.18,169.48,170.98,4993,14609
09/09/2005,171.33,172.23,171.18,172.005,2903,14261
09/12/2005,172.73,173.48,172.43,172.705,2133,13959
09/13/2005,172.13,172.48,171.655,171.955,2092,13434
09/14/2005,172.33,173.03,171.73,171.855,2009,13237
09/15/2005,172.43,172.73,171.73,172.455,1752,13208
09/16/2005,172.58,173.055,171.63,171.755,1190,13180
09/19/2005,171.78,172.33,171.43,172.28,976,13358
09/20/2005,172.33,172.33,171.53,171.78,1976,12871
09/21/2005,171.18,171.53,171.13,171.405,2167,12260
09/22/2005,171.48,172.78,171.43,172.655,1277,12137
09/23/2005,172.73,173.33,172.355,172.805,1892,11536
09/26/2005,172.73,173.13,172.255,172.78,1520,11126
09/27/2005,172.655,173.28,172.455,173.155,1899,11680
09/28/2005,173.205,173.805,172.805,173.18,2142,12151
09/29/2005,173.155,174.155,172.905,174.08,2276,13309
09/30/2005,174.405,174.605,173.505,174.355,1496,13412
10/03/2005,173.955,175.03,173.905,174.805,1327,13480
10/04/2005,175.005,176.005,174.855,175.83,2262,13796
10/05/2005,175.755,175.755,175.155,175.28,949,13514
10/06/2005,175.405,176.155,175.205,175.68,1966,13727
10/07/2005,175.805,176.255,175.055,176.055,2761,13168
10/10/2005,176.005,176.355,175.555,175.805,1305,12707
10/11/2005,175.755,176.605,175.505,176.405,2056,12755
10/12/2005,176.505,176.705,175.955,176.23,1866,12630
10/13/2005,176.105,177.405,176.055,177.28,1703,11863
10/14/2005,177.105,177.155,174.855,175.18,3357,11542
10/17/2005,175.205,175.605,174.505,174.58,1657,11060
10/18/2005,173.955,175.305,173.955,175.005,1596,11259
10/19/2005,175.305,176.205,174.955,175.58,2461,10963
10/20/2005,175.655,176.005,174.455,175.33,3739,10029
10/21/2005,174.905,174.905,173.53,173.83,3078,10169
10/24/2005,173.605,173.655,173.255,173.305,2085,9824
10/25/2005,173.555,174.155,173.505,173.68,2147,9654
10/26/2005,173.605,174.005,173.005,173.405,1107,12720
10/27/2005,173.38,173.63,172.73,173.255,2153,13762
10/28/2005,173.58,174.73,173.58,174.405,1408,14163
10/31/2005,174.78,175.63,174.38,174.755,2288,14337
11/01/2005,175.03,175.03,174.18,174.38,2611,15224
11/02/2005,174.33,175.08,174.28,174.78,1475,15672
11/03/2005,174.93,175.43,174.73,175.23,1568,16133
11/04/2005,175.53,175.83,174.48,175.53,1784,16215
11/07/2005,175.53,175.78,175.38,175.655,1012,16242
11/08/2005,175.655,176.08,175.08,175.53,1592,16753
11/09/2005,175.73,175.78,174.98,175.13,1726,16937
11/10/2005,175.58,175.78,174.555,174.63,1939,16824
11/11/2005,174.63,174.63,173.48,173.855,2079,16299
11/14/2005,173.93,174.88,173.93,174.605,1701,16636
11/15/2005,174.63,175.28,174.53,175.255,1660,16777
11/16/2005,175.255,175.48,174.505,175.405,1931,16766
11/17/2005,175.18,175.23,174.655,174.73,1419,17052
11/18/2005,174.53,174.73,174.205,174.48,1330,16725
11/21/2005,174.48,174.48,173.53,173.555,1794,16478
11/22/2005,173.555,174.23,173.48,174.055,885,16442
11/23/2005,174.63,175.43,174.63,175.28,1524,16738
11/25/2005,175.78,177.13,175.63,176.905,2859,17482
11/28/2005,177.13,177.88,176.93,177.83,2499,18062
11/29/2005,177.73,178.18,177.48,178.08,1270,18141
11/30/2005,177.63,177.88,177.355,177.78,1635,18349
12/01/2005,178.28,178.78,177.355,178.53,2507,18621
12/02/2005,178.08,178.08,177.28,177.555,1173,18425
12/05/2005,177.28,177.855,177.08,177.255,1109,18471
12/06/2005,176.88,176.88,175.93,176.205,2080,18399
12/07/2005,175.98,176.805,175.38,176.58,2830,17560
12/08/2005,176.63,176.755,175.63,175.655,2227,16970
12/09/2005,175.68,175.98,174.505,174.655,2702,16049
12/12/2005,175.03,175.68,174.93,175.055,1972,15666
12/13/2005,175.33,176.13,175.305,175.705,2641,14831
12/14/2005,175.705,176.38,175.08,175.705,2394,13985
12/15/2005,175.73,175.73,174.63,174.705,2608,13259
12/16/2005,175.08,175.43,174.73,175.205,2219,12423
12/19/2005,175.23,175.73,175.08,175.455,1032,12051
12/20/2005,175.53,176.18,175.38,175.93,1479,11368
12/21/2005,176.13,176.18,174.58,174.955,2602,10355
12/22/2005,174.58,174.98,174.23,174.48,1615,9734
12/23/2005,174.48,175.255,174.48,174.955,947,9641
12/27/2005,174.755,175.305,174.705,175.23,939,14266
12/28/2005,175.08,176.38,174.855,175.78,1484,14582
12/29/2005,175.33,175.78,175.155,175.505,1162,14800
12/30/2005,175.33,176.33,175.13,176.255,1043,15158
01/03/2006,176.33,176.455,175.18,175.53,3051,15356
01/04/2006,175.38,175.48,174.73,175.255,1927,15320
01/05/2006,175.33,176.03,175.18,175.48,2108,15887
01/06/2006,175.38,175.68,174.93,175.505,1238,16003
01/09/2006,175.63,176.03,175.43,175.78,1225,16297
01/10/2006,175.48,175.83,175.08,175.155,1499,16383
01/11/2006,174.98,174.98,172.23,172.305,6526,15342
01/12/2006,172.63,173.83,172.455,173.63,3386,15186
01/13/2006,173.63,173.93,172.73,173.505,1973,15043
01/17/2006,173.23,174.33,173.23,173.98,2558,15525
01/18/2006,173.88,173.93,172.255,172.73,2721,15288
01/19/2006,172.93,173.405,172.53,173.23,2392,15441
01/20/2006,172.83,173.63,171.93,173.005,2601,15568
01/23/2006,173.33,174.13,173.08,173.305,1470,15566
01/24/2006,173.33,173.58,172.98,172.98,1553,15412
01/25/2006,173.08,173.13,172.53,172.93,1124,15402
01/26/2006,173.23,173.58,172.78,173.005,1246,15518
01/27/2006,173.23,173.38,171.63,172.155,2615,15393
01/30/2006,172.03,172.23,171.18,171.28,2191,15397
01/31/2006,171.43,171.58,170.63,171.355,2946,15018
02/01/2006,171.83,171.83,170.78,170.805,2234,15188
02/02/2006,170.18,170.43,169.58,170.23,2593,14873
02/03/2006,170.08,170.63,169.33,169.355,1639,14655
02/06/2006,169.33,170.105,169.055,169.58,2269,14072
02/07/2006,169.58,170.23,169.28,169.505,3011,13911
02/08/2006,169.63,170.03,169.18,169.505,2321,12722
02/09/2006,169.63,170.78,169.53,170.38,3106,11872
02/10/2006,170.63,171.53,170.63,171.18,3097,11412
02/13/2006,171.28,171.28,169.48,169.58,2672,11164
02/14/2006,169.68,170.43,169.355,170.23,2871,10694
02/15/2006,170.08,170.88,169.48,169.78,2253,9993
02/16/2006,169.88,170.28,169.58,169.88,1173,9645
02/17/2006,169.88,170.33,168.83,168.855,1356,9640
02/21/2006,169.03,169.38,168.68,169.155,2911,8469
02/22/2006,169.455,169.73,169.33,169.43,1684,8243
02/23/2006,169.93,169.93,168.28,168.48,1734,7739
02/24/2006,168.48,168.505,167.48,167.73,1409,7521
02/27/2006,168.205,168.705,168.105,168.13,1194,8167
02/28/2006,168.205,168.755,167.955,168.73,1139,8304
03/01/2006,169.155,169.655,168.605,169.58,1536,8696
03/02/2006,169.455,169.505,168.555,169.48,1338,8853
03/03/2006,169.08,169.205,168.605,168.93,1455,9214
03/06/2006,169.055,169.205,168.405,168.88,1814,9593
03/07/2006,169.005,169.105,168.005,168.405,3772,11345
03/08/2006,168.155,168.505,166.655,167.23,2878,11869
03/09/2006,167.305,167.805,166.655,166.78,2225,12102
03/10/2006,166.655,166.755,164.505,165.105,3195,12422
03/13/2006,164.405,165.805,164.105,165.58,2725,12883
03/14/2006,166.005,166.555,165.205,165.305,2522,13643
03/15/2006,165.305,166.655,165.005,166.555,1824,13898
03/16/2006,166.705,167.605,166.63,167.305,2451,13905
03/17/2006,167.155,167.755,166.805,167.205,1997,13898
03/20/2006,167.705,168.655,167.605,167.98,3325,14299
03/21/2006,167.805,168.355,167.155,168.005,2367,14836
03/22/2006,167.805,167.855,166.655,166.705,1563,14916
03/23/2006,167.055,167.38,166.405,166.955,2256,15105
03/24/2006,167.255,167.405,165.955,165.98,1688,15350
03/27/2006,165.905,166.105,164.855,165.18,2462,15379
03/28/2006,165.505,165.83,165.205,165.38,1595,15557
03/29/2006,165.555,165.655,164.33,164.58,1859,15612
03/30/2006,164.755,165.455,164.13,165.405,3234,15456
03/31/2006,165.105,165.205,162.705,162.755,2741,14830
04/03/2006,162.205,163.405,162.005,162.455,3621,15048
04/04/2006,162.505,162.605,160.005,160.23,3482,15052
04/05/2006,159.955,161.505,159.155,161.405,4100,15073
04/06/2006,161.605,162.255,160.805,161.955,3108,14644
04/07/2006,162.255,163.405,161.955,163.18,3515,13844
04/10/2006,163.005,163.505,161.655,161.905,4373,13190
04/11/2006,162.005,162.455,161.355,161.93,3012,12828
04/12/2006,162.105,163.755,162.105,162.655,3785,12754
04/13/2006,163.255,164.105,162.955,163.905,3177,12729
04/17/2006,163.905,164.955,163.905,164.88,3473,12203
04/18/2006,164.905,165.805,164.455,165.105,3055,12082
04/19/2006,165.255,165.805,164.505,165.705,2158,11955
04/20/2006,165.655,165.905,164.605,164.755,2011,11834
04/21/2006,164.555,164.855,163.105,163.255,3872,11026
04/24/2006,162.555,162.805,160.855,160.955,3347,10374
04/25/2006,160.955,161.705,160.405,160.955,2302,10376
04/26/2006,161.255,162.905,161.155,162.755,2513,10128
04/27/2006,163.905,163.905,162.405,163.305,1582,15036
04/28/2006,162.555,162.555,161.355,161.93,1669,14886
05/01/2006,161.755,164.205,161.155,164.155,2919,14917
05/02/2006,163.755,164.255,163.405,164.105,3090,14585
05/03/2006,164.005,164.63,163.655,164.23,2011,15373
05/04/2006,164.105,164.755,162.655,163.155,3161,15917
05/05/2006,162.855,163.155,162.405,162.68,2056,15715
05/08/2006,162.455,164.055,162.405,164.005,1906,16132
05/09/2006,163.955,164.105,163.105,163.28,1695,16589
05/10/2006,163.105,163.905,162.655,163.78,2355,16912
05/11/2006,163.705,165.655,163.705,165.555,4739,17630
05/12/2006,164.755,166.055,163.755,166.005,5582,18199
05/15/2006,166.005,166.83,165.455,166.705,3402,18672
05/16/2006,166.63,166.705,166.005,166.68,1755,18747
05/17/2006,166.555,166.755,165.68,166.33,2140,18604
05/18/2006,166.455,167.005,166.155,166.305,2971,18622
05/19/2006,166.305,166.355,165.255,166.08,2774,18373
05/22/2006,166.305,166.705,166.055,166.555,1870,18035
05/23/2006,166.555,166.805,166.005,166.68,1852,18152
05/24/2006,167.605,167.855,167.105,167.28,2969,18443
05/25/2006,167.305,168.255,167.155,168.03,2280,18600
05/26/2006,168.255,168.755,167.905,168.605,2416,18380
05/30/2006,168.605,169.405,168.405,169.28,2508,18294
05/31/2006,169.205,169.255,168.655,168.98,2508,18159
06/01/2006,168.855,169.855,168.73,169.83,2844,18617
06/02/2006,169.705,170.255,169.305,170.08,1999,18568
06/05/2006,170.005,170.755,169.205,169.43,2270,18529
06/06/2006,169.655,169.855,168.555,169.705,2121,18647
06/07/2006,169.705,169.83,169.155,169.255,1393,18717
06/08/2006,169.555,169.855,169.105,169.455,1552,18840
06/09/2006,169.755,169.755,168.405,168.455,2113,18942
06/12/2006,168.305,168.305,167.755,168.08,2382,19283
06/13/2006,168.005,169.205,167.855,168.655,2985,18759
06/14/2006,168.855,169.33,168.255,169.28,2425,18680
06/15/2006,169.28,172.28,169.28,172.205,5521,18275
06/16/2006,172.205,172.53,171.605,172.43,3105,17965
06/19/2006,171.855,173.305,171.655,173.055,2806,17624
06/20/2006,172.705,173.255,172.455,172.605,2008,17205
06/21/2006,172.805,173.555,171.955,173.055,2280,17120
06/22/2006,173.305,175.005,173.255,174.705,3149,17174
06/23/2006,174.605,175.28,174.355,175.005,1867,17337
06/26/2006,176.555,177.255,176.005,176.98,2505,17297
06/27/2006,176.955,177.78,176.505,177.405,1993,17493
06/28/2006,177.255,177.455,176.48,177.055,2434,17316
06/29/2006,177.055,177.355,174.655,174.855,3359,17323
06/30/2006,174.855,175.405,174.305,175.055,2738,17185
07/03/2006,175.005,176.305,174.755,176.23,1676,17415
07/05/2006,176.155,177.205,175.555,177.105,1997,17434
07/06/2006,177.105,177.355,175.555,175.905,2179,17497
07/07/2006,176.055,176.28,175.555,175.755,2231,17456
07/10/2006,175.105,175.105,173.355,173.98,4547,16035
07/11/2006,173.655,174.155,173.105,173.505,2957,15309
07/12/2006,173.205,173.955,172.78,173.58,2810,15156
07/13/2006,173.405,174.83,173.355,174.505,2422,14981
07/14/2006,174.555,174.705,173.855,174.08,1949,14345
07/17/2006,173.555,173.555,172.755,173.205,2050,14028
07/18/2006,173.305,173.855,173.305,173.405,2026,13701
07/19/2006,173.355,176.155,173.055,175.58,2215,13270
07/20/2006,174.855,175.955,174.805,175.13,1524,13260
07/21/2006,174.905,175.755,174.805,175.48,935,13000
07/24/2006,173.855,173.855,172.705,173.205,3315,12184
07/25/2006,173.055,173.505,172.855,173.23,2541,11460
07/26/2006,173.055,174.555,173.055,174.38,2043,11091
07/27/2006,174.28,174.58,173.98,174.105,974,9534
07/28/2006,173.83,174.68,173.53,174.155,487,9568
07/31/2006,173.83,174.78,173.53,174.755,1114,9825
08/01/2006,174.93,175.18,174.58,174.88,1127,10010
08/02/2006,174.58,174.905,173.03,173.155,961,10122
08/03/2006,173.23,174.48,172.68,173.98,1275,10299
08/04/2006,174.18,175.53,174.18,175.23,1878,10164
08/07/2006,175.88,176.28,175.63,175.855,2260,8917
08/08/2006,176.08,176.58,175.58,176.105,2293,8423
08/09/2006,176.18,176.48,175.78,175.93,1348,7968
08/10/2006,176.78,177.93,176.78,177.43,1900,7564
08/11/2006,177.355,177.73,177.08,177.48,2063,7052
08/14/2006,177.48,177.48,176.23,176.255,1376,6579
08/15/2006,176.255,176.28,175.68,176.055,1030,6488
08/16/2006,176.28,176.28,175.28,175.905,2284,5911
08/17/2006,176.28,176.605,175.78,176.255,1423,5632
08/18/2006,176.18,176.48,175.705,175.955,731,5388
08/21/2006,175.78,177.08,175.68,177.03,754,5295
08/22/2006,177.08,177.23,176.255,176.255,778,5165
08/23/2006,176.305,176.43,175.63,176.03,929,5107
08/24/2006,176.08,176.38,175.68,176.205,818,5293
08/25/2006,176.205,176.68,175.88,176.33,1052,14237
08/28/2006,176.855,177.005,176.455,176.68,1260,14337
08/29/2006,176.755,176.855,176.03,176.505,1797,14532
08/30/2006,176.505,176.655,176.155,176.205,1209,14507
08/31/2006,176.105,176.105,175.305,175.555,2777,14370
09/01/2006,175.905,175.905,175.055,175.38,2418,14236
09/05/2006,175.555,177.055,175.155,177.005,3077,13964
09/06/2006,177.355,178.255,177.13,178.155,2729,14441
09/07/2006,178.255,178.305,177.755,177.93,1989,14217
09/08/2006,178.105,178.205,177.13,177.28,2818,13352
09/11/2006,177.155,177.305,176.555,176.905,2813,12515
09/12/2006,177.005,177.805,177.005,177.105,3157,11623
09/13/2006,177.105,177.155,175.755,175.805,2486,11122
09/14/2006,175.155,175.355,174.055,174.355,5879,10247
09/15/2006,174.355,175.255,173.805,175.08,3091,9903
09/18/2006,175.155,175.355,174.705,175.23,1486,9880
09/19/2006,175.455,175.555,174.305,174.405,1906,9835
09/20/2006,174.005,174.105,172.43,172.93,3860,8533
09/21/2006,172.555,173.555,172.555,173.205,1829,8278
09/22/2006,173.405,174.155,171.855,174.105,2939,7650
09/25/2006,173.855,174.205,173.205,173.73,1554,7547
09/26/2006,173.855,173.955,173.305,173.63,1071,7532
09/27/2006,173.23,173.48,172.48,172.73,952,9783
09/28/2006,172.73,173.13,171.73,171.755,1605,10239
09/29/2006,171.13,171.455,170.88,171.08,2109,10538
10/02/2006,171.13,172.33,170.98,171.43,2147,10902
10/03/2006,171.355,172.33,171.28,171.505,1765,11299
10/04/2006,171.13,171.88,171.03,171.105,1418,11469
10/05/2006,170.98,172.33,170.505,171.83,2851,11613
10/06/2006,171.93,172.13,171.28,171.48,3059,9916
10/09/2006,170.73,170.83,168.48,168.555,2623,9970
10/10/2006,168.58,169.33,167.73,167.78,3463,8754
10/11/2006,167.93,168.13,167.03,167.38,3735,8401
10/12/2006,166.73,166.98,164.63,165.855,4084,7831
10/13/2006,165.88,166.03,165.03,165.105,2652,7644
10/16/2006,165.43,166.48,165.38,165.905,2875,7075
10/17/2006,165.23,165.43,164.23,164.805,3687,6829
10/18/2006,165.83,166.03,164.98,165.305,2134,6707
10/19/2006,165.18,165.63,164.63,164.93,2368,6645
10/20/2006,164.73,165.305,164.33,164.98,1825,6548
10/23/2006,165.58,165.83,165.13,165.23,1896,6640
10/24/2006,165.48,165.955,164.48,165.055,2020,6737
10/25/2006,164.63,164.83,162.43,164.68,2664,6622
10/26/2006,165.43,165.68,164.68,165.23,2749,5855
10/27/2006,163.93,164.78,163.58,163.805,1389,11561
10/30/2006,163.955,164.205,163.13,163.405,1658,11415
10/31/2006,164.105,164.105,163.205,163.955,2421,11832
11/01/2006,164.255,164.93,163.355,163.88,2725,12388
11/02/2006,160.88,161.88,160.88,160.88,3201,12298
11/03/2006,160.88,161.355,159.405,159.58,2722,12499
11/06/2006,158.855,159.205,158.305,158.78,3455,13546
11/07/2006,158.855,159.58,156.855,157.405,2556,14035
11/08/2006,157.455,157.705,155.005,157.155,4324,14351
11/09/2006,156.705,158.955,156.23,158.83,3654,14450
11/10/2006,158.955,159.93,157.88,158.155,3227,14154
11/13/2006,157.155,158.155,156.755,157.88,2094,14287
11/14/2006,157.88,158.705,156.305,156.43,2408,14329
11/15/2006,156.105,157.755,156.055,157.655,2608,14311
11/16/2006,157.955,160.655,157.305,160.655,3868,14608
11/17/2006,160.755,161.755,160.655,160.83,2970,14593
11/20/2006,158.03,160.405,158.03,160.13,2801,14143
11/21/2006,160.405,161.355,160.255,161.23,1667,13951
11/22/2006,161.955,162.055,160.955,161.655,1716,13789
11/24/2006,161.155,161.805,160.855,160.955,1027,13664
11/27/2006,160.28,160.605,159.105,160.08,2197,13516
11/28/2006,161.205,161.205,160.23,161.03,2083,13755
11/29/2006,161.555,161.555,160.255,160.405,1649,13428
11/30/2006,159.555,160.405,159.205,160.33,2073,13295
12/01/2006,160.155,160.805,159.305,159.43,1946,13431
12/04/2006,159.955,160.805,159.605,159.73,3103,13327
12/05/2006,159.605,160.73,159.605,160.655,1595,13239
12/06/2006,161.155,161.855,160.905,161.53,3094,12785
12/07/2006,161.455,162.355,161.455,162.305,3954,12087
12/08/2006,162.355,163.005,161.905,162.88,2475,11359
12/11/2006,162.455,163.105,161.855,162.08,2125,10866
12/12/2006,161.255,161.63,160.655,160.88,3342,10715
12/13/2006,160.605,161.955,160.605,161.53,2450,10305
12/14/2006,161.355,161.355,159.805,159.855,1952,10098
12/15/2006,159.905,161.28,159.705,161.18,2241,9686
12/18/2006,161.255,162.58,161.255,162.455,3142,8151
12/19/2006,162.255,162.505,161.155,161.455,1559,7419
12/20/2006,161.655,161.655,160.655,161.305,1809,6466
12/21/2006,161.305,161.305,160.555,160.705,1269,6041
12/22/2006,160.755,161.255,159.705,159.78,891,5674
12/26/2006,159.705,159.705,157.955,159.38,695,5592
12/27/2006,159.43,161.205,159.43,160.855,1447,12637
12/28/2006,160.63,162.33,160.53,161.98,1797,12978
12/29/2006,162.53,162.63,161.43,162.505,1585,13411
01/03/2007,163.38,163.93,162.73,163.13,3086,13980
01/04/2007,163.23,163.23,161.53,162.73,2721,14366
01/05/2007,162.68,163.33,161.73,161.78,1577,14509
01/08/2007,161.88,162.63,161.63,161.98,1239,14708
01/09/2007,162.48,162.78,160.78,161.18,2191,14624
01/10/2007,161.23,161.78,160.78,160.98,2393,14753
01/11/2007,160.43,160.605,159.68,160.08,2731,14948
01/12/2007,158.73,158.78,157.08,157.08,2747,14903
01/16/2007,156.38,157.38,154.58,156.705,3352,15350
01/17/2007,156.705,158.03,155.88,156.88,3443,15397
01/18/2007,155.98,157.93,155.63,157.68,2438,15552
01/19/2007,157.48,158.08,156.88,157.705,2635,16235
01/22/2007,157.63,158.43,156.455,156.505,2559,16306
01/23/2007,156.63,157.23,156.155,156.655,2224,16604
01/24/2007,156.93,157.93,156.93,157.83,1508,16610
01/25/2007,157.58,158.73,157.58,158.43,2338,16685
01/26/2007,158.48,158.53,157.73,158.23,1654,1229
01/29/2007,158.28,159.63,157.98,159.63,0,1815
01/30/2007,159.43,159.53,158.73,159.03,0,1815
01/31/2007,158.98,160.13,158.53,159.83,0,1815
02/01/2007,159.33,159.53,158.48,158.83,0,1815
02/02/2007,159.08,160.08,158.73,159.83,0,1815
02/05/2007,159.98,162.03,159.98,161.33,0,1815
02/06/2007,161.13,163.28,161.13,163.28,0,1815
02/07/2007,163.68,163.73,162.73,163.38,0,1815
02/08/2007,163.68,163.83,162.83,163.08,0,1815
02/09/2007,162.23,164.23,162.23,163.03,0,1815
02/12/2007,163.18,164.18,162.88,163.63,0,1815
02/13/2007,164.13,164.93,164.03,164.93,0,1815
02/14/2007,165.23,165.93,164.58,165.03,0,1815
02/15/2007,164.98,164.98,164.18,164.43,0,1815
02/16/2007,164.58,164.93,163.83,164.33,0,1815
02/20/2007,164.53,164.53,163.43,163.755,1562,11177
02/21/2007,164.03,164.78,163.83,164.155,2016,11099
02/22/2007,163.83,164.08,163.155,163.355,2017,10541
02/23/2007,163.93,163.93,163.03,163.455,2323,10010
02/26/2007,163.38,165.63,163.08,165.18,3055,9925
02/27/2007,164.68,165.98,164.58,165.655,1742,10548
02/28/2007,165.78,165.98,164.78,165.53,1960,10836
03/01/2007,165.08,166.38,164.93,165.38,2631,11232
03/02/2007,165.58,167.18,165.38,166.905,2555,11232
03/05/2007,167.08,167.48,166.58,166.705,1664,11024
03/06/2007,166.98,167.23,166.28,166.405,1753,10697
03/07/2007,166.28,166.93,165.68,166.28,2636,9409
03/08/2007,168.28,169.28,167.38,168.105,2352,8754
03/09/2007,168.48,168.755,167.78,168.005,1969,8359
03/12/2007,168.28,169.18,167.88,168.505,1943,8613
03/13/2007,168.53,168.78,167.98,168.13,2420,7576
03/14/2007,168.73,168.73,167.18,168.255,2059,7578
03/15/2007,168.53,168.88,167.655,168.58,874,7598
03/16/2007,168.38,168.455,167.18,167.43,925,7515
03/19/2007,167.78,168.13,167.23,167.905,982,7357
03/20/2007,167.78,168.08,166.88,166.93,1256,7072
03/21/2007,167.08,167.08,166.03,166.505,1914,6844
03/22/2007,166.43,167.28,166.23,166.63,1142,6929
03/23/2007,167.18,167.33,166.055,166.505,2413,7312
03/26/2007,166.73,168.13,166.405,167.68,1067,7494
03/27/2007,167.98,168.23,166.63,166.68,1844,15960
03/28/2007,166.53,167.08,166.08,166.905,1734,16019
03/29/2007,166.83,167.38,166.78,167.03,1437,15862
03/30/2007,167.73,169.98,167.53,169.705,3017,15912
04/02/2007,170.13,171.38,169.98,170.955,3473,16168
04/03/2007,170.88,171.43,170.13,171.255,2746,16387
04/04/2007,170.93,171.33,170.53,171.23,1657,16354
04/05/2007,172.68,172.98,171.28,171.58,2627,16132
04/09/2007,170.23,172.58,170.03,172.48,4032,15069
04/10/2007,172.53,172.73,171.13,171.68,2872,14119
04/11/2007,171.58,172.03,170.73,170.93,2926,13465
04/12/2007,170.93,171.03,168.055,168.13,4608,12160
04/13/2007,167.88,168.18,167.18,167.455,3555,10780
04/16/2007,167.78,168.43,167.38,168.255,1972,10764
04/17/2007,168.08,169.23,167.93,169.08,2041,10167
04/18/2007,169.18,169.18,167.63,168.03,1699,9986
04/19/2007,167.83,168.08,167.28,167.805,1654,9757
04/20/2007,167.43,167.48,166.805,167.18,1707,9499
04/23/2007,166.98,168.83,166.98,168.705,1572,9368
04/24/2007,168.73,169.13,168.38,168.855,1726,9282
04/25/2007,168.63,168.83,166.98,167.705,2502,8694
04/26/2007,167.33,168.53,167.33,167.88,1964,8694
04/27/2007,167.805,168.655,167.555,168.38,1405,12994
04/30/2007,168.805,170.105,168.805,169.755,1811,13428
05/01/2007,169.605,169.955,169.205,169.505,1987,13875
05/02/2007,169.505,170.005,169.105,169.555,1214,14178
05/03/2007,169.355,169.405,166.555,166.555,3181,14029
05/04/2007,166.455,166.755,165.955,166.18,2154,13864
05/07/2007,165.905,166.855,165.805,166.655,1763,13851
05/08/2007,167.105,168.405,167.105,168.355,2230,13812
05/09/2007,168.355,169.355,167.955,169.08,3094,13922
05/10/2007,168.905,170.005,167.855,169.655,2797,14106
05/11/2007,169.155,169.855,168.205,169.755,1877,14414
05/14/2007,170.105,170.405,169.305,170.13,1837,14857
05/15/2007,170.755,170.905,169.305,169.755,2238,15189
05/16/2007,170.005,170.655,169.455,170.005,1623,15282
05/17/2007,170.105,170.155,169.605,169.855,1227,15428
05/18/2007,169.705,170.705,169.305,170.63,1955,15836
05/21/2007,170.855,170.855,169.83,170.605,1885,16352
05/22/2007,170.905,171.305,169.955,170.605,2614,16777
05/23/2007,170.105,170.105,169.355,169.63,1874,16996
05/24/2007,169.405,169.405,168.255,168.505,2844,16963
05/25/2007,168.205,168.405,167.755,167.855,1976,16750
05/29/2007,167.905,168.605,167.655,168.455,2008,16583
05/30/2007,168.355,168.355,167.105,167.255,2088,16297
05/31/2007,167.005,168.405,166.905,168.33,1949,16205
06/01/2007,168.33,168.355,166.855,167.155,3046,16170
06/04/2007,167.405,168.055,167.005,167.93,1514,16114
06/05/2007,167.755,167.93,166.755,167.78,2263,16061
06/06/2007,167.605,167.655,166.305,166.68,2392,16486
06/07/2007,166.455,166.655,165.355,165.755,2591,16226
06/08/2007,165.705,166.255,165.005,165.105,2264,15911
06/11/2007,164.255,164.605,163.755,164.455,2464,15883
06/12/2007,164.205,165.155,164.205,165.03,2004,16022
06/13/2007,164.855,164.905,163.155,163.505,2427,15860
06/14/2007,162.405,164.605,162.405,164.48,2192,16071
06/15/2007,163.805,164.805,163.505,163.855,2263,15825
06/18/2007,163.305,163.905,162.955,163.63,1664,15882
06/19/2007,164.305,165.405,164.03,165.355,2029,15882
06/20/2007,164.805,165.255,164.105,165.005,1515,15955
06/21/2007,164.855,165.155,164.455,165.005,1046,16136
06/22/2007,165.305,165.755,165.005,165.305,1577,16043
06/25/2007,164.805,165.63,164.505,165.455,1401,15950
06/26/2007,165.105,165.405,164.38,164.555,1407,15989
06/27/2007,164.405,165.755,164.005,165.48,2163,16170
06/28/2007,165.505,166.73,165.505,166.68,2723,15718
06/29/2007,166.68,168.805,166.155,168.455,3819,15422
07/02/2007,168.655,168.655,167.805,167.855,3920,15164
07/03/2007,168.055,169.205,167.605,168.455,2361,14842
07/05/2007,168.505,169.505,168.305,169.08,1805,14348
07/06/2007,169.455,171.805,169.18,171.605,3710,14644
07/09/2007,172.055,172.23,171.305,171.38,3772,13608
07/10/2007,171.505,171.505,170.455,170.93,2993,13145
07/11/2007,171.105,171.905,170.63,171.53,2401,12681
07/12/2007,171.655,173.905,171.105,171.205,3616,12282
07/13/2007,171.305,171.355,170.705,170.755,2234,11838
07/16/2007,172.655,172.655,171.655,172.055,1925,11680
07/17/2007,172.005,173.255,171.755,172.73,2126,12054
07/18/2007,172.505,172.755,171.955,172.305,1621,11446
07/19/2007,172.705,173.055,172.205,172.355,1371,11297
07/20/2007,172.155,172.805,171.605,172.405,1332,10935
07/23/2007,172.805,173.905,172.705,173.605,1223,10738
07/24/2007,173.405,173.505,173.105,173.405,1129,10263
07/25/2007,173.205,173.205,172.205,172.755,1539,9781
07/26/2007,172.805,173.905,172.505,173.255,1347,9617
07/27/2007,174.005,174.105,173.355,173.98,628,12165
07/30/2007,174.305,174.355,173.755,174.005,915,12258
07/31/2007,174.205,174.605,173.455,174.255,722,12252
08/01/2007,174.305,174.355,173.405,173.605,1382,12007
08/02/2007,173.355,173.405,172.055,172.555,2090,11461
08/03/2007,172.555,172.905,172.155,172.53,861,11238
08/06/2007,172.805,173.255,172.605,172.73,1324,11098
08/07/2007,173.005,173.005,170.555,170.605,2696,10120
08/08/2007,170.905,171.255,170.305,170.555,2789,8830
08/09/2007,170.805,171.955,170.605,171.08,2454,7904
08/10/2007,171.105,172.105,170.605,170.78,2559,6854
08/13/2007,170.805,171.68,170.805,171.555,2689,5946
08/14/2007,171.505,172.055,171.505,172.005,1997,5380
08/15/2007,171.705,172.805,171.655,172.58,1388,5408
08/16/2007,172.205,172.305,170.305,171.53,1584,5116
08/17/2007,172.605,173.155,171.855,173.08,914,5250
08/20/2007,173.605,173.705,173.08,173.58,914,5226
08/21/2007,173.655,173.705,173.155,173.48,758,5440
08/22/2007,173.455,173.455,172.305,172.755,449,5330
08/23/2007,172.355,173.605,172.355,173.53,548,5444
08/24/2007,173.955,174.705,173.755,174.255,1167,11938
08/27/2007,174.505,174.955,174.255,174.83,1618,12310
08/28/2007,174.905,175.255,174.355,174.805,1878,12575
08/29/2007,175.205,175.305,174.705,174.93,1644,12958
08/30/2007,174.805,174.855,173.955,174.105,1609,13135
08/31/2007,174.305,174.455,173.455,173.58,1436,13064
09/04/2007,174.055,175.155,173.955,175.005,2999,13614
09/05/2007,175.055,175.255,174.055,174.855,1802,13599
09/06/2007,175.455,175.605,175.005,175.105,1559,13688
09/07/2007,175.205,175.205,174.205,174.28,1458,13439
09/10/2007,174.255,174.505,174.105,174.405,1889,13519
09/11/2007,174.405,174.455,174.155,174.28,2581,12392
09/12/2007,174.455,174.455,172.305,172.655,3909,11544
09/13/2007,172.755,172.93,172.255,172.48,2221,10483
09/14/2007,172.605,173.305,172.005,172.805,3066,9629
09/17/2007,172.505,172.505,171.405,171.455,2376,9004
09/18/2007,171.605,172.555,171.605,172.405,1414,8674
09/19/2007,172.605,172.605,171.755,172.23,1503,8365
09/20/2007,171.155,171.78,170.955,171.205,2790,8065
09/21/2007,171.655,172.205,171.255,172.155,1627,7626
09/24/2007,172.155,172.655,171.905,172.205,1780,7443
09/25/2007,171.955,172.13,171.805,172.03,1420,7317
09/26/2007,172.455,172.455,171.63,171.88,1305,7027
09/27/2007,171.855,171.855,171.33,171.455,1184,12490
09/28/2007,172.03,172.605,171.63,172.255,1717,12681
10/01/2007,171.63,171.73,170.405,170.58,3100,12102
10/02/2007,170.88,171.73,170.755,171.305,2419,11810
10/03/2007,171.13,171.18,169.855,170.33,2559,11687
10/04/2007,170.13,170.83,169.905,170.68,1745,11555
10/05/2007,170.38,170.38,169.03,169.13,2830,11184
10/08/2007,169.18,169.63,168.93,169.53,2135,10413
10/09/2007,169.38,169.68,168.48,168.88,3055,9899
10/10/2007,168.73,169.28,168.03,168.705,3108,9164
10/11/2007,169.03,170.23,169.03,170.105,3624,8257
10/12/2007,169.83,169.83,168.53,169.105,2244,7728
10/15/2007,168.855,169.105,168.33,168.855,2058,7136
10/16/2007,169.08,169.43,168.13,168.155,1754,6925
10/17/2007,168.155,168.555,167.63,167.705,2069,6668
10/18/2007,167.53,167.93,167.33,167.855,1593,6400
10/19/2007,168.13,168.13,166.63,166.93,1498,6374
10/22/2007,167.03,167.53,166.88,167.255,1612,6253
10/23/2007,167.055,167.18,166.63,166.73,1505,6029
10/24/2007,166.88,166.88,165.93,166.13,1191,5917
10/25/2007,165.98,166.33,165.905,166.08,902,5738
10/26/2007,165.83,165.88,164.13,164.68,1593,5539
10/29/2007,164.38,165.43,164.23,165.38,2253,12987
10/30/2007,165.43,166.43,165.38,166.33,2283,13062
10/31/2007,165.88,165.88,164.705,164.88,2038,13413
11/01/2007,165.18,165.555,164.28,164.78,2201,13366
11/02/2007,164.23,164.78,164.08,164.405,1285,13244
11/05/2007,164.13,165.63,164.13,165.555,1830,13407
11/06/2007,164.88,165.23,164.23,164.555,2529,13767
11/07/2007,164.555,164.63,163.58,163.655,2171,13935
11/08/2007,163.655,164.33,163.48,164.155,1430,14078
11/09/2007,164.08,164.98,164.005,164.505,1801,14403
11/12/2007,164.73,166.18,164.63,165.455,2231,14161
11/13/2007,165.93,166.28,165.33,165.73,1726,14291
11/14/2007,165.93,165.93,165.03,165.455,1742,14617
11/15/2007,165.53,165.88,165.355,165.805,880,14690
11/16/2007,165.78,165.83,164.83,165.605,1524,14747
11/19/2007,165.43,165.43,164.78,165.305,954,14742
11/20/2007,165.98,166.23,165.63,166.055,1364,14718
11/21/2007,166.33,166.63,165.705,166.38,1649,14952
11/23/2007,166.78,167.38,166.68,167.18,1469,14731
11/26/2007,167.13,167.705,166.98,167.43,1193,14669
11/27/2007,167.78,167.78,166.98,167.055,1393,14574
11/28/2007,167.33,167.33,166.005,166.055,1981,14761
11/29/2007,165.83,166.055,165.23,165.555,2076,14365
11/30/2007,165.48,165.48,164.08,164.18,1893,14030
12/03/2007,163.73,164.68,163.73,164.53,2370,13194
12/04/2007,164.48,164.48,162.83,163.48,2543,12921
12/05/2007,163.28,163.28,162.48,162.73,2267,12579
12/06/2007,162.78,163.205,162.73,162.83,1713,12212
12/07/2007,162.78,163.08,162.355,162.43,2631,11135
12/10/2007,162.33,163.13,162.13,162.605,2683,10549
12/11/2007,162.38,163.23,162.33,162.455,2287,9867
12/12/2007,162.38,162.48,161.505,161.68,2117,9209
12/13/2007,161.38,161.63,159.605,160.28,3394,8515
12/14/2007,160.18,160.78,159.88,160.28,2533,7784
12/17/2007,159.88,160.58,159.48,160.155,1600,7521
12/18/2007,160.155,161.88,160.155,161.63,1842,7147
12/19/2007,161.48,161.48,160.53,160.68,1408,7137
12/20/2007,160.505,160.98,160.13,160.43,1250,6863
12/21/2007,160.28,160.48,159.755,160.305,1030,6788
12/24/2007,159.78,160.13,159.68,160.055,576,6709
12/26/2007,159.93,160.38,159.33,159.98,903,6460
12/27/2007,160.055,161.455,159.755,161.28,2245,15368
12/28/2007,161.005,161.455,160.905,161.305,1039,15503
12/31/2007,161.405,162.655,161.305,162.055,1540,15622
01/02/2008,161.705,161.705,160.255,161.455,2113,15773
01/03/2008,160.955,161.205,158.705,158.88,2853,16072
01/04/2008,159.105,159.555,157.705,158.305,3216,16456
01/07/2008,157.405,159.055,157.405,158.655,2191,16522
01/08/2008,158.405,158.505,157.655,158.08,3073,16382
01/09/2008,158.005,158.605,157.555,158.355,2542,16297
01/10/2008,158.505,159.905,158.505,159.73,2361,16305
01/11/2008,158.205,158.205,157.155,157.455,3194,16577
01/14/2008,157.005,157.105,154.455,156.405,3262,16399
01/15/2008,156.655,157.155,155.805,156.055,2715,16470
01/16/2008,156.555,157.405,155.755,155.93,2512,16984
01/17/2008,155.055,156.705,154.255,156.255,3695,16867
01/18/2008,156.455,157.905,156.455,157.255,2483,16862
01/22/2008,157.405,158.405,156.955,157.305,2597,17137
01/23/2008,157.305,158.105,156.705,157.98,2498,17413
01/24/2008,157.755,158.555,157.555,157.655,2037,17305
01/25/2008,157.155,157.555,156.355,157.055,2297,17416
01/28/2008,157.655,157.905,157.105,157.63,3425,17297
01/29/2008,157.455,159.505,157.405,159.205,3205,17256
01/30/2008,159.43,160.355,159.305,160.055,3394,17372
01/31/2008,160.005,160.255,158.555,160.205,2748,17800
02/01/2008,159.755,160.755,159.505,160.405,2680,17683
02/04/2008,159.655,160.105,158.905,159.705,1820,17447
02/05/2008,160.005,160.83,160.005,160.455,1708,17409
02/06/2008,160.155,160.455,158.955,159.88,2206,16744
02/07/2008,160.105,160.855,160.03,160.805,2666,16462
02/08/2008,160.655,160.905,159.805,159.98,2465,16335
02/11/2008,160.555,161.455,160.455,160.855,2798,15254
02/12/2008,160.755,161.205,160.355,160.705,2191,14216
02/13/2008,160.905,161.255,159.705,159.905,3510,13246
02/14/2008,159.855,160.055,159.205,159.38,2571,12362
02/15/2008,158.955,159.78,158.955,159.58,1859,11821
02/19/2008,159.155,159.955,158.455,159.855,2264,11228
02/20/2008,159.955,160.705,159.955,160.605,1517,10948
02/21/2008,160.505,160.905,159.705,160.03,1624,10480
02/22/2008,159.805,160.005,158.755,158.88,1640,9898
02/25/2008,159.205,159.355,157.755,159.155,2422,9161
02/26/2008,159.955,160.68,159.655,159.73,2934,8047
02/27/2008,160.63,160.83,160.08,160.23,1076,13107
02/28/2008,160.53,160.53,159.53,159.93,1746,13223
02/29/2008,159.53,159.58,158.78,158.98,1475,13372
03/03/2008,158.43,158.43,156.78,156.98,2706,13625
03/04/2008,157.23,157.53,156.33,156.98,2678,13877
03/05/2008,156.38,156.48,155.13,156.33,1808,13807
03/06/2008,155.78,156.43,155.03,155.105,2860,13930
03/07/2008,155.53,156.03,155.48,156.005,2295,13351
03/10/2008,156.28,156.28,154.93,155.155,2262,13084
03/11/2008,154.93,155.73,154.28,154.38,2782,12022
03/12/2008,154.73,155.28,154.33,154.73,2723,10788
03/13/2008,154.48,154.48,153.33,153.955,3604,9546
03/14/2008,153.88,155.33,153.63,154.53,2480,9129
03/17/2008,154.28,154.73,153.53,153.73,1968,8395
03/18/2008,154.23,155.03,154.23,154.555,1790,8285
03/19/2008,154.33,154.58,153.73,154.18,1770,7783
03/20/2008,154.33,156.18,154.33,156.055,1794,7764
03/24/2008,156.03,156.33,155.13,155.305,937,7547
03/25/2008,155.305,155.53,154.33,155.13,1041,7435
03/26/2008,154.78,155.08,154.13,154.18,1400,6974
03/27/2008,154.03,154.03,151.83,152.255,3437,19621
03/28/2008,152.33,152.53,151.73,151.905,2322,19594
03/31/2008,150.355,151.13,148.905,150.855,3232,19735
04/01/2008,151.03,152.13,150.855,150.98,3318,19928
04/02/2008,150.53,150.88,149.13,149.18,2849,18992
04/03/2008,149.03,151.28,149.03,150.43,2115,19268
04/04/2008,149.93,150.93,149.58,150.73,2280,18946
04/07/2008,150.33,151.58,149.88,151.555,2954,18141
04/08/2008,151.28,152.83,151.28,152.48,4967,17914
04/09/2008,151.83,151.88,150.03,150.455,4249,16653
04/10/2008,150.83,152.33,150.73,151.98,3825,15597
04/11/2008,152.63,153.13,151.93,152.68,3760,14582
04/14/2008,152.13,152.78,151.38,152.705,2737,13912
04/15/2008,153.63,154.13,153.33,153.58,2581,13429
04/16/2008,153.78,153.88,153.18,153.83,1997,12892
04/17/2008,154.23,155.78,154.18,155.655,2271,12254
04/18/2008,156.38,156.38,155.28,155.355,1965,11826
04/21/2008,155.63,156.08,155.43,155.655,1673,11881
04/22/2008,155.78,155.93,155.23,155.705,1545,11618
04/23/2008,155.78,156.33,155.63,156.205,1188,11399
04/24/2008,156.18,156.93,155.83,156.655,1743,11104
04/25/2008,157.23,157.73,156.73,157.38,3713,9833
04/28/2008,156.68,156.705,155.78,155.905,2397,18383
04/29/2008,155.43,155.73,154.78,154.955,1987,18605
04/30/2008,155.53,155.83,154.63,155.255,2389,18782
05/01/2008,154.53,154.63,153.93,154.005,1993,18611
05/02/2008,154.13,155.18,154.13,154.88,1635,18858
05/05/2008,154.68,155.08,154.08,154.98,1145,18923
05/06/2008,155.03,155.43,154.03,154.93,2245,19196
05/07/2008,154.63,155.08,154.18,155.005,2072,19421
05/08/2008,155.23,156.53,155.005,156.205,2476,19623
05/09/2008,155.93,156.93,155.13,156.655,2525,19646
05/12/2008,156.68,157.83,156.23,157.505,2738,20058
05/13/2008,158.03,159.43,157.93,159.38,3935,20622
05/14/2008,159.48,159.73,158.655,159.48,2474,20568
05/15/2008,159.38,160.505,159.28,160.005,2585,20468
05/16/2008,159.98,160.33,159.455,159.805,1772,20535
05/19/2008,159.63,159.63,158.43,158.48,1574,20264
05/20/2008,158.53,160.53,157.83,160.405,2349,20555
05/21/2008,160.23,161.48,160.23,161.105,2972,20457
05/22/2008,161.18,161.68,160.33,161.48,2298,20240
05/23/2008,161.28,162.33,161.28,161.955,1499,20144
05/27/2008,162.48,163.23,161.93,161.98,1932,20337
05/28/2008,161.98,162.98,161.98,162.53,1648,20291
05/29/2008,162.43,162.88,162.13,162.18,1635,20310
05/30/2008,162.205,163.18,162.205,162.755,1565,20615
06/02/2008,162.23,162.28,160.33,160.43,2243,20299
06/03/2008,160.73,161.605,160.18,160.505,2464,20811
06/04/2008,160.28,160.73,159.83,160.455,1299,20762
06/05/2008,160.505,161.33,159.53,159.555,2521,20501
06/06/2008,159.03,159.38,158.28,158.98,2610,20322
06/09/2008,157.83,158.28,157.33,157.405,2047,20300
06/10/2008,156.53,158.38,156.43,157.705,2595,20425
06/11/2008,156.93,158.63,155.38,155.555,3912,19859
06/12/2008,156.23,156.83,155.255,155.78,3251,19771
06/13/2008,155.73,157.58,155.73,155.88,2425,19702
06/16/2008,155.18,156.78,154.58,156.38,2581,19836
06/17/2008,156.43,157.28,155.73,157.055,2300,19699
06/18/2008,156.73,157.53,156.53,157.23,1564,19637
06/19/2008,157.63,158.33,157.08,157.83,1534,19814
06/20/2008,158.03,160.68,158.03,160.305,2389,19605
06/23/2008,161.33,161.73,159.73,159.78,2084,19403
06/24/2008,160.38,160.58,159.43,160.205,1762,18981
06/25/2008,160.13,160.33,159.23,159.28,1007,18846
06/26/2008,159.73,160.03,157.78,158.18,1812,18963
06/27/2008,158.43,159.13,158.23,158.455,1448,18774
06/30/2008,158.13,159.68,157.48,158.605,2731,19094
07/01/2008,159.03,159.98,158.53,158.905,2087,19001
07/02/2008,159.18,159.18,158.23,158.88,1146,18912
07/03/2008,158.43,158.93,158.23,158.305,864,18808
07/07/2008,158.53,158.98,157.33,157.755,2995,18376
07/08/2008,157.83,159.23,157.78,158.255,3511,17601
07/09/2008,158.63,159.78,158.58,159.63,4054,16348
07/10/2008,160.13,160.73,159.33,159.38,4410,14867
07/11/2008,159.43,159.48,158.33,158.455,4135,13050
07/14/2008,158.58,158.58,156.88,156.905,3738,12042
07/15/2008,156.73,158.255,156.28,158.18,3288,11569
07/16/2008,157.73,158.18,157.53,157.855,1671,11279
07/17/2008,157.88,159.38,157.23,158.28,2826,11298
07/18/2008,158.53,160.83,158.53,160.605,3298,11134
07/21/2008,160.68,161.58,160.68,161.38,3533,11143
07/22/2008,161.33,161.33,160.38,160.605,2430,10391
07/23/2008,160.53,160.83,159.23,159.33,2649,8762
07/24/2008,159.43,159.88,159.08,159.105,1640,8440
07/25/2008,159.13,159.13,158.18,158.48,1739,7962
07/28/2008,157.855,158.305,157.655,157.655,808,13067
07/29/2008,157.555,159.505,157.555,159.205,1080,13289
07/30/2008,158.855,160.255,158.805,160.205,1467,12877
07/31/2008,160.655,161.955,160.305,161.88,2179,13425
08/01/2008,162.705,164.455,162.705,164.255,3119,13633
08/04/2008,164.205,164.655,163.605,164.38,1296,13605
08/05/2008,164.23,164.755,163.43,163.655,2397,12708
08/06/2008,163.505,163.805,162.205,163.755,2358,12493
08/07/2008,163.055,163.255,161.955,162.43,2880,11565
08/08/2008,163.055,163.805,162.555,163.105,3625,11163
08/11/2008,162.755,163.405,162.655,163.28,2476,10277
08/12/2008,163.955,163.955,162.905,163.005,2923,9266
08/13/2008,162.905,163.055,161.305,161.73,2568,8733
08/14/2008,162.005,162.305,161.555,162.005,2367,8031
08/15/2008,162.455,162.555,160.605,160.955,1854,7656
08/18/2008,160.955,161.555,160.03,160.13,1404,7045
08/19/2008,160.055,160.055,159.105,159.255,1597,7469
08/20/2008,158.855,160.005,158.705,159.805,1258,7132
08/21/2008,159.48,160.255,158.855,159.23,1130,6688
08/22/2008,159.105,159.605,159.105,159.505,420,6442
08/25/2008,159.455,159.905,158.955,159.455,513,6285
08/26/2008,159.455,159.655,158.605,158.705,813,6179
08/27/2008,158.105,158.205,157.055,157.53,2720,13190
08/28/2008,157.305,158.055,157.105,157.53,2085,13385
08/29/2008,157.555,158.605,156.755,158.055,2209,13273
09/02/2008,158.605,159.055,158.255,158.83,1934,13589
09/03/2008,158.905,158.905,157.305,157.38,1592,13387
09/04/2008,157.905,158.005,157.255,157.48,1744,13771
09/05/2008,157.405,157.855,157.005,157.78,2440,13797
09/08/2008,157.805,158.505,157.805,158.405,3628,12621
09/09/2008,158.105,158.105,157.355,157.53,3081,11713
09/10/2008,157.905,158.105,155.905,156.005,3649,10296
09/11/2008,155.805,156.405,155.105,155.68,3240,9404
09/12/2008,155.93,156.505,154.605,156.03,2843,8709
09/15/2008,155.005,156.105,155.005,155.93,1889,8322
09/16/2008,156.005,156.005,154.555,154.78,2034,8027
09/17/2008,155.555,155.855,152.605,153.405,2457,7803
09/18/2008,153.255,153.405,150.405,151.28,2727,7738
09/19/2008,152.255,153.155,152.055,152.955,1441,7739
09/22/2008,153.305,154.555,153.105,154.155,1063,7572
09/23/2008,153.955,154.005,153.305,153.705,771,7421
09/24/2008,153.455,154.855,153.455,154.705,1327,7480
09/25/2008,154.505,154.505,153.605,153.955,931,7228
09/26/2008,154.305,154.305,152.555,152.905,1103,6922
09/29/2008,152.13,152.13,150.13,150.13,1249,11704
09/30/2008,150.93,152.23,150.88,151.33,2465,12257
10/01/2008,150.73,151.63,149.73,150.93,2253,12223
10/02/2008,149.83,149.93,147.93,147.93,1274,12387
10/03/2008,148.53,149.93,147.93,148.13,1650,12559
10/06/2008,145.68,146.43,145.13,145.13,2343,12303
10/07/2008,146.73,147.58,145.33,145.98,3214,11342
10/08/2008,145.73,146.53,143.08,145.655,3710,10188
10/09/2008,146.03,146.83,145.18,145.38,3121,9234
10/10/2008,142.83,143.43,142.38,142.38,2603,8515
10/13/2008,145.38,145.38,143.505,143.505,3975,7676
10/14/2008,144.08,144.98,143.83,144.38,2152,7181
10/15/2008,143.88,143.88,142.13,143.155,2019,6933
10/16/2008,143.33,144.43,142.63,144.055,2162,6715
10/17/2008,145.055,146.53,145.055,145.98,1694,6634
10/20/2008,145.98,146.755,145.58,145.93,1855,5924
10/21/2008,145.83,147.03,145.83,146.78,724,5946
10/22/2008,146.03,146.83,145.03,146.255,925,5830
10/23/2008,146.63,147.28,143.88,144.105,1660,5363
10/24/2008,143.33,143.43,141.105,141.155,2013,4972
10/27/2008,141.355,143.605,141.155,142.755,1459,11744
10/28/2008,143.255,143.305,141.605,142.155,1979,11657
10/29/2008,143.305,144.355,142.955,143.955,1763,11797
10/30/2008,144.355,145.855,144.205,145.305,1404,11993
10/31/2008,145.405,146.855,145.355,146.105,1912,12072
11/03/2008,146.555,147.355,146.405,147.23,1505,12169
11/04/2008,146.855,148.455,146.705,148.355,1848,12044
11/05/2008,148.055,149.055,147.055,148.83,1553,11895
11/06/2008,147.955,148.055,146.455,147.03,1539,11980
11/07/2008,147.805,148.155,147.205,147.28,1570,12154
11/10/2008,147.155,147.805,146.305,146.93,1986,11700
11/11/2008,146.255,146.355,145.205,145.255,2263,11689
11/12/2008,145.355,145.43,143.905,144.28,1962,11818
11/13/2008,144.405,145.305,143.205,144.43,2235,11902
11/14/2008,144.855,144.855,143.255,143.33,1494,12006
11/17/2008,143.355,143.355,141.305,141.955,2001,12379
11/18/2008,142.355,142.605,139.155,139.305,2333,12485
11/19/2008,139.955,140.205,136.405,137.905,2891,12494
11/20/2008,136.555,139.055,135.855,137.805,2601,12019
11/21/2008,137.405,138.505,136.505,137.455,1734,11875
11/24/2008,137.955,139.705,137.955,139.455,1579,11712
11/25/2008,139.005,139.555,138.455,139.455,1335,11787
11/26/2008,139.155,140.355,139.105,140.255,1205,11784
11/28/2008,140.255,140.305,139.705,139.755,917,11841
12/01/2008,139.08,139.08,137.255,137.68,1318,11961
12/02/2008,138.355,138.53,136.555,137.055,1462,11670
12/03/2008,136.755,138.08,136.155,136.405,1762,11253
12/04/2008,137.005,137.055,135.305,136.155,3210,10319
12/05/2008,135.805,135.805,133.505,134.705,3767,8922
12/08/2008,136.105,136.955,135.555,135.955,2451,8419
12/09/2008,135.755,135.955,134.555,134.605,1717,8116
12/10/2008,135.355,136.055,135.205,135.405,2415,7471
12/11/2008,135.705,136.805,135.305,135.655,2083,7256
12/12/2008,134.755,135.455,134.305,135.23,1449,6852
12/15/2008,135.855,136.255,134.955,136.18,1166,6741
12/16/2008,136.305,139.18,136.305,139.18,1749,6365
12/17/2008,140.405,141.855,139.955,141.505,1971,6365
12/18/2008,141.055,141.055,139.655,140.455,1614,5742
12/19/2008,139.955,142.605,139.555,141.555,1405,4930
12/22/2008,142.005,142.155,141.005,141.43,1344,4513
12/23/2008,141.705,142.105,141.605,141.655,859,4299
12/24/2008,141.755,143.055,141.655,142.93,179,4266
12/26/2008,142.305,142.305,140.755,140.88,640,4095
12/29/2008,141.63,142.13,141.33,141.98,1270,11277
12/30/2008,142.53,143.43,142.33,142.955,1133,11467
12/31/2008,142.58,142.88,142.08,142.805,1324,11583
01/02/2009,144.13,145.63,143.98,144.655,1673,11723
01/05/2009,144.655,146.38,144.33,145.855,1793,11780
01/06/2009,146.23,147.03,145.08,145.105,2318,11793
01/07/2009,144.93,144.93,142.23,142.405,3427,11745
01/08/2009,142.63,142.88,141.03,141.38,2603,11874
01/09/2009,141.53,142.48,141.53,141.805,981,11705
01/12/2009,142.03,143.13,141.78,142.455,1905,11610
01/13/2009,142.78,144.33,142.78,144.03,2250,11449
01/14/2009,143.38,144.03,141.93,143.755,1699,11478
01/15/2009,143.755,144.03,142.08,143.43,1737,11581
01/16/2009,144.08,144.33,142.88,143.505,1069,11676
01/20/2009,142.73,142.73,140.68,140.88,1616,11756
01/21/2009,140.93,141.53,139.68,140.48,2828,11939
01/22/2009,140.23,142.03,139.63,141.43,1396,11910
01/23/2009,140.48,142.08,139.93,141.88,1549,12064
01/26/2009,142.63,142.68,140.63,140.855,2004,12177
01/27/2009,140.88,140.88,139.23,139.405,1893,12395
01/28/2009,139.68,140.23,138.73,139.705,1889,12619
01/29/2009,138.53,139.83,138.43,139.755,2067,12961
01/30/2009,139.93,140.68,139.68,140.13,1615,12612
02/02/2009,141.655,143.13,141.38,143.13,1817,12276
02/03/2009,142.83,142.88,142.33,142.555,1630,12040
02/04/2009,142.83,142.98,142.48,142.555,1269,11779
02/05/2009,142.08,143.555,141.93,143.255,1630,11615
02/06/2009,143.43,144.43,143.28,143.48,2799,11395
02/09/2009,143.78,144.93,143.63,144.68,2676,10760
02/10/2009,145.33,146.03,144.73,144.83,3533,9871
02/11/2009,144.98,145.58,144.43,144.53,3070,8897
02/12/2009,144.08,144.73,143.83,144.28,2723,8248
02/13/2009,144.53,144.78,143.23,143.605,1661,7722
02/17/2009,142.13,142.13,140.605,140.755,2157,7297
02/18/2009,140.43,141.03,137.755,138.155,1850,7243
02/19/2009,139.93,139.93,138.28,139.755,2466,6755
02/20/2009,138.03,138.83,136.755,137.505,2057,6244
02/23/2009,137.93,138.13,136.73,137.88,1370,5783
02/24/2009,137.53,140.13,137.38,139.88,1420,5410
02/25/2009,139.58,139.83,138.98,139.73,1092,4867
02/26/2009,140.33,141.63,140.33,141.43,2113,8421
02/27/2009,140.98,142.33,140.48,141.455,2137,8214
03/02/2009,140.38,140.53,139.43,139.93,1846,8201
03/03/2009,140.28,140.73,140.03,140.38,568,8201
03/04/2009,141.63,142.08,141.23,141.43,1484,8288
03/05/2009,141.13,141.13,139.88,140.405,2120,8527
03/06/2009,140.48,140.63,137.88,138.205,2186,7832
03/09/2009,138.28,139.48,138.23,138.505,2142,7773
03/10/2009,139.48,139.78,138.18,138.33,2315,8019
03/11/2009,139.18,139.23,137.48,137.93,2551,8090
03/12/2009,137.63,139.43,137.48,138.78,1942,7652
03/13/2009,139.48,139.98,139.33,139.63,1638,7137
03/16/2009,139.88,140.18,139.28,139.605,1793,6751
03/17/2009,139.73,140.605,139.48,140.38,1674,6272
03/18/2009,140.73,141.18,140.03,140.505,2066,6130
03/19/2009,141.68,142.33,141.18,141.88,1368,5913
03/20/2009,141.83,142.28,141.28,141.355,984,5444
03/23/2009,141.58,142.53,141.58,142.03,1275,5488
03/24/2009,141.98,142.78,141.68,142.705,977,5245
03/25/2009,142.63,142.93,141.28,141.805,1973,4792
03/26/2009,141.73,141.93,140.73,141.005,803,4508
03/27/2009,140.655,141.055,140.08,140.355,1144,8384
03/30/2009,139.955,140.055,138.905,139.105,1538,8054
03/31/2009,139.155,140.355,138.805,140.305,2152,8280
04/01/2009,140.155,140.305,139.655,140.005,1277,7869
04/02/2009,139.655,142.255,139.655,141.705,1916,7876
04/03/2009,142.055,142.955,142.005,142.755,2514,7325
04/06/2009,142.655,143.555,142.305,143.505,2194,7633
04/07/2009,143.005,143.655,142.905,143.18,1971,7316
04/08/2009,143.355,143.855,143.205,143.43,2112,6983
04/09/2009,145.305,145.305,144.655,144.98,3241,6093
04/13/2009,144.855,145.805,144.63,145.68,1891,5943
04/14/2009,145.655,145.655,144.455,144.555,2799,6057
04/15/2009,145.155,146.205,145.155,145.98,2842,5969
04/16/2009,146.555,146.605,145.155,145.23,1708,5780
04/17/2009,145.705,145.98,145.03,145.58,1732,5660
04/20/2009,145.055,145.055,144.055,144.38,2184,5282
04/21/2009,144.955,145.605,144.955,145.33,1509,5555
04/22/2009,145.505,145.655,144.855,145.455,1471,5515
04/23/2009,145.155,145.93,145.005,145.255,1548,5480
04/24/2009,145.305,145.555,145.08,145.18,899,5488
04/27/2009,144.43,145.28,144.005,144.58,1317,9853
04/28/2009,144.805,144.88,143.83,143.88,2220,10065
04/29/2009,144.23,145.08,144.18,144.955,1344,10245
04/30/2009,144.93,145.28,143.98,144.455,2178,10694
05/01/2009,144.28,144.38,143.23,143.28,1975,10836
05/04/2009,143.43,143.705,142.68,143.505,1829,11523
05/05/2009,143.63,143.73,143.43,143.605,1345,11473
05/06/2009,144.28,144.38,143.58,143.83,1469,11401
05/07/2009,144.13,144.13,142.93,143.905,2273,11883
05/08/2009,144.48,145.58,144.455,145.53,2253,12309
05/11/2009,145.43,146.73,145.255,146.43,1163,12795
05/12/2009,146.53,146.705,146.08,146.28,2391,13106
05/13/2009,145.83,146.93,145.43,146.055,2710,13463
05/14/2009,146.63,146.78,146.33,146.48,1366,13476
05/15/2009,147.08,147.13,146.28,146.48,2340,13852
05/18/2009,146.73,146.955,146.43,146.655,1255,13858
05/19/2009,146.58,146.88,146.03,146.205,1393,13912
05/20/2009,146.73,146.73,145.43,146.53,2069,14139
05/21/2009,146.08,146.555,145.78,146.505,1280,14135
05/22/2009,146.73,147.03,146.33,146.755,1177,14575
05/26/2009,147.33,147.63,146.98,147.405,1931,15250
05/27/2009,147.73,148.03,147.13,147.28,2552,16083
05/28/2009,147.43,147.43,146.58,146.655,1913,16313
05/29/2009,146.73,146.83,146.055,146.58,2373,16766
06/01/2009,147.03,147.08,144.63,145.005,3662,16419
06/02/2009,144.78,144.905,142.005,142.005,5510,15562
06/03/2009,141.33,141.78,140.83,140.955,4450,14863
06/04/2009,141.68,141.83,140.58,141.43,3124,14566
06/05/2009,141.38,141.58,141.005,141.455,2229,14366
06/08/2009,141.23,141.63,139.93,140.68,2813,14553
06/09/2009,140.83,141.43,140.43,141.155,2334,14269
06/10/2009,141.28,141.33,140.405,141.005,1786,14369
06/11/2009,140.83,141.28,140.23,141.205,2041,14508
06/12/2009,141.18,142.48,140.63,142.455,2336,14504
06/15/2009,142.18,142.33,141.63,142.03,1361,14541
06/16/2009,142.105,142.83,141.305,141.38,1645,14601
06/17/2009,141.48,142.23,141.23,142.155,1291,15164
06/18/2009,142.78,143.03,142.08,142.63,1398,14891
06/19/2009,142.98,143.13,142.43,142.93,1338,14653
06/22/2009,143.23,143.88,143.13,143.755,1945,14813
06/23/2009,144.23,144.705,143.855,144.53,2824,14760
06/24/2009,144.63,144.63,143.33,143.78,1799,14588
06/25/2009,143.88,144.23,143.605,143.78,709,14575
06/26/2009,143.73,143.98,143.655,143.805,929,14265
06/29/2009,143.68,146.805,143.68,146.555,3697,14478
06/30/2009,147.555,148.23,146.63,147.655,5409,13876
07/01/2009,147.555,148.83,147.555,148.605,4241,13629
07/02/2009,147.78,148.43,147.28,148.28,2709,13637
07/06/2009,148.43,149.28,148.28,148.63,2676,14107
07/07/2009,148.38,148.38,147.33,147.48,2390,13717
07/08/2009,147.38,147.48,146.33,146.48,3410,13052
07/09/2009,146.83,148.13,146.83,147.78,2771,12514
07/10/2009,147.48,147.93,147.03,147.755,1988,11922
07/13/2009,147.83,149.73,147.83,148.63,3818,11504
07/14/2009,148.63,148.63,147.88,147.955,2188,10686
07/15/2009,148.48,148.63,147.83,147.88,1431,10399
07/16/2009,148.43,149.43,148.33,148.73,1697,10206
07/17/2009,148.83,149.63,148.505,149.43,984,10087
07/20/2009,149.63,149.73,148.78,149.305,1427,9713
07/21/2009,148.98,149.03,148.03,148.08,1936,9322
07/22/2009,148.08,148.33,147.63,147.955,1491,9186
07/23/2009,147.28,147.93,147.13,147.205,1126,8929
07/24/2009,146.73,147.38,146.48,147.38,1615,8622
07/27/2009,147.58,147.58,147.13,147.38,433,8158
07/28/2009,147.53,148.23,147.28,148.005,706,8164
07/29/2009,147.73,147.73,147.03,147.08,647,8201
07/30/2009,147.48,147.58,147.08,147.305,708,8305
07/31/2009,147.33,147.63,146.78,147.58,899,8584
08/03/2009,147.58,147.68,146.98,147.005,1122,8636
08/04/2009,146.73,146.83,145.53,145.605,1526,8529
08/05/2009,144.93,146.53,144.555,146.18,1872,8466
08/06/2009,145.63,146.33,145.28,146.005,1195,8272
08/07/2009,145.53,146.38,145.455,146.005,2230,7292
08/10/2009,146.08,146.13,145.23,145.33,2268,7057
08/11/2009,145.03,145.88,144.93,145.005,2529,6181
08/12/2009,145.63,146.18,145.03,145.055,1694,5921
08/13/2009,144.93,145.18,144.78,144.93,1458,5623
08/14/2009,144.73,145.48,144.43,145.23,914,5337
08/17/2009,144.83,145.53,144.83,145.43,757,5232
08/18/2009,145.23,146.38,145.23,146.28,700,5401
08/19/2009,146.03,146.63,145.93,146.18,588,5338
08/20/2009,145.98,146.48,145.93,146.13,473,5273
08/21/2009,145.98,146.18,145.68,145.73,789,5215
08/24/2009,145.33,145.68,145.03,145.355,810,5119
08/25/2009,145.53,145.58,144.93,145.005,656,4792
08/26/2009,145.08,145.18,144.305,144.33,851,4606
08/27/2009,143.855,144.155,143.405,143.83,1558,10358
08/28/2009,143.755,143.805,142.805,142.905,1623,10839
08/31/2009,142.355,142.605,141.955,142.28,1527,11076
09/01/2009,142.355,142.63,141.58,141.655,2274,11494
09/02/2009,141.855,143.455,141.605,143.355,2584,11548
09/03/2009,143.755,143.805,143.105,143.23,1741,11733
09/04/2009,143.305,143.53,142.955,143.405,1402,11766
09/08/2009,143.455,144.13,143.455,144.03,2597,11485
09/09/2009,144.555,145.13,144.455,145.08,2969,10835
09/10/2009,144.955,144.955,144.355,144.63,2330,10309
09/11/2009,144.855,144.855,144.155,144.18,2243,9668
09/14/2009,143.905,144.205,143.755,143.78,2165,8912
09/15/2009,143.555,143.805,143.005,143.28,2032,8650
09/16/2009,143.455,143.805,143.205,143.305,1008,8269
09/17/2009,142.955,143.005,141.355,141.555,2587,8500
09/18/2009,141.305,141.955,141.18,141.88,954,8323
09/21/2009,142.105,142.105,141.405,141.58,1903,7717
09/22/2009,141.705,141.955,141.255,141.705,1777,7281
09/23/2009,141.555,142.755,141.555,142.73,1592,6651
09/24/2009,142.455,142.555,141.605,141.98,1178,6258
09/25/2009,141.98,142.055,141.405,141.455,928,6096
09/28/2009,141.28,141.555,140.88,141.28,1505,12911
09/29/2009,141.18,141.23,140.43,140.505,1564,13317
09/30/2009,140.13,141.38,139.78,141.355,2261,13659
10/01/2009,141.08,141.13,139.58,139.655,2574,13752
10/02/2009,139.23,139.43,138.28,138.305,1715,13986
10/05/2009,138.33,138.48,137.73,138.03,2078,14074
10/06/2009,137.68,137.93,136.98,137.48,2497,13695
10/07/2009,137.93,138.28,137.83,137.905,1956,13759
10/08/2009,137.88,138.58,137.48,138.53,3285,13130
10/09/2009,138.58,139.33,138.28,139.205,2986,12401
10/12/2009,139.13,139.18,138.73,138.905,2293,11764
10/13/2009,138.53,138.58,137.755,137.855,2935,11052
10/14/2009,138.53,139.03,138.13,138.88,2271,10345
10/15/2009,139.38,139.83,139.255,139.33,1518,9923
10/16/2009,139.18,139.98,138.93,139.855,2730,9395
10/19/2009,140.08,140.53,139.93,140.255,1765,8828
10/20/2009,140.08,140.23,139.33,139.93,1856,8316
10/21/2009,141.23,141.23,140.48,140.955,2633,7412
10/22/2009,140.73,141.13,140.63,141.13,2057,7248
10/23/2009,141.13,141.13,140.18,140.205,1836,6398
10/26/2009,140.43,140.68,140.005,140.605,1621,5766
10/27/2009,140.53,140.98,140.405,140.955,857,13693
10/28/2009,140.955,141.005,139.655,140.53,1577,14044
10/29/2009,140.605,140.705,139.555,139.63,1346,14351
10/30/2009,139.705,140.355,139.505,139.68,1245,14732
11/02/2009,140.005,140.305,139.705,140.18,1586,14599
11/03/2009,140.105,140.455,139.805,139.88,1431,15039
11/04/2009,140.055,141.33,139.955,141.305,1750,14674
11/05/2009,141.705,142.105,141.555,141.78,2510,14384
11/06/2009,141.605,141.605,140.405,140.68,2076,14473
11/09/2009,141.155,141.405,139.605,140.305,1865,14412
11/10/2009,139.805,140.255,139.28,139.33,2222,14518
11/11/2009,139.055,139.055,138.03,138.08,4005,15294
11/12/2009,138.055,138.105,137.005,137.105,2587,15577
11/13/2009,137.005,137.505,136.905,137.18,1182,15800
11/16/2009,137.305,137.48,136.655,136.98,1376,16117
11/17/2009,137.005,137.405,136.855,137.38,1097,16394
11/18/2009,137.405,137.405,136.305,136.33,2194,16760
11/19/2009,136.505,136.655,136.28,136.43,1337,16690
11/20/2009,136.78,137.455,136.605,137.28,1666,16865
11/23/2009,137.33,137.68,137.055,137.48,1200,16784
11/24/2009,137.555,138.005,137.305,137.83,983,16645
11/25/2009,137.805,138.055,137.505,137.905,843,16547
11/27/2009,137.505,137.505,136.505,137.105,1412,16865
11/30/2009,137.305,137.705,137.055,137.555,957,16792
12/01/2009,137.555,138.13,137.005,138.08,2970,16230
12/02/2009,138.305,139.005,138.08,138.555,3351,15404
12/03/2009,138.255,138.455,137.355,137.705,2152,15170
12/04/2009,138.255,138.255,137.83,137.955,2390,14534
12/07/2009,138.205,138.205,137.43,137.455,2810,13600
12/08/2009,137.205,137.205,136.505,136.655,2882,12962
12/09/2009,136.705,136.78,135.105,135.655,4428,13333
12/10/2009,135.505,135.555,134.855,135.33,2692,12828
12/11/2009,135.805,136.38,135.705,136.18,2684,12247
12/14/2009,136.505,136.605,136.305,136.505,1334,11638
12/15/2009,136.955,137.705,136.905,137.63,2278,10836
12/16/2009,137.505,137.505,136.955,137.455,1937,9748
12/17/2009,138.105,138.63,137.805,138.58,3474,8904
12/18/2009,138.655,139.405,138.555,139.33,3009,8041
12/21/2009,139.805,139.855,139.155,139.155,2042,6936
12/22/2009,139.355,139.605,139.005,139.03,1650,6057
12/23/2009,139.855,140.105,139.605,140.055,1682,5783
12/24/2009,140.105,140.105,139.155,139.23,454,5686
12/28/2009,139.105,140.155,139.03,140.13,1237,5388
12/29/2009,140.18,140.23,139.68,139.905,1546,15667
12/30/2009,139.83,140.08,139.705,140.055,1268,15695
12/31/2009,140.58,141.505,140.555,141.43,2901,15699
01/04/2010,141.43,141.58,140.73,141.505,3438,14915
01/05/2010,141.78,142.155,141.38,142.105,2366,14502
01/06/2010,142.28,142.28,141.655,141.93,1872,14446
01/07/2010,142.03,142.28,141.78,142.005,1277,14294
01/08/2010,141.43,141.88,141.43,141.83,1786,14413
01/11/2010,141.98,142.03,141.08,141.58,2112,14773
01/12/2010,142.28,143.58,142.23,143.48,4556,15536
01/13/2010,142.93,143.18,142.68,142.755,2467,15096
01/14/2010,143.105,143.68,142.855,143.13,2517,15622
01/15/2010,143.83,144.005,143.58,143.83,2291,16200
01/19/2010,144.28,144.88,144.23,144.855,1803,16728
01/20/2010,144.48,145.13,144.33,145.055,2325,17246
01/21/2010,144.505,144.78,143.98,144.555,2643,17591
01/22/2010,144.43,144.88,144.33,144.78,1379,17884
01/25/2010,144.53,144.53,143.83,143.955,1117,18036
01/26/2010,143.88,144.33,143.68,144.155,3296,18529
01/27/2010,144.23,144.43,143.28,143.705,1796,18452
01/28/2010,143.555,143.78,143.13,143.655,1710,18387
01/29/2010,143.93,144.88,143.93,144.055,2963,18390
02/01/2010,144.08,144.08,142.88,142.905,3144,17739
02/02/2010,143.33,143.53,142.33,142.405,3190,16957
02/03/2010,142.655,143.18,142.28,142.58,4218,15424
02/04/2010,142.53,142.88,142.33,142.43,4093,13987
02/05/2010,142.93,143.73,142.88,143.505,4093,13987
02/08/2010,143.78,144.83,143.28,144.405,3250,13103
02/09/2010,144.83,145.43,144.555,145.155,3502,12846
02/10/2010,145.08,145.58,144.78,145.43,3038,12329
02/11/2010,145.53,145.905,145.18,145.68,2761,11662
02/12/2010,145.48,146.03,144.905,144.93,2317,11660
02/16/2010,145.88,146.43,145.83,146.305,1486,11491
02/17/2010,146.03,146.83,145.98,146.755,1209,10995
02/18/2010,147.43,147.88,147.305,147.655,1369,11055
02/19/2010,147.83,148.13,147.03,147.78,1406,10847
02/22/2010,147.73,147.73,146.73,147.005,1580,10282
02/23/2010,146.78,146.83,146.18,146.33,1891,9807
02/24/2010,146.23,146.63,146.13,146.33,1155,9444
02/25/2010,146.08,146.23,145.68,146.08,1311,8983
02/26/2010,146.18,146.23,145.93,146.23,755,8814
03/01/2010,146.38,147.53,146.38,147.38,1606,12623
03/02/2010,147.63,148.18,147.28,148.155,2395,12751
03/03/2010,148.305,148.78,148.13,148.48,2525,12919
03/04/2010,148.88,149.13,148.38,148.855,1980,12593
03/05/2010,149.23,149.23,148.955,148.955,1782,12376
03/08/2010,149.13,150.18,149.03,149.73,3449,12075
03/09/2010,149.905,149.98,149.63,149.755,2534,11677
03/10/2010,149.53,149.53,148.58,148.755,3726,11285
03/11/2010,148.53,149.105,148.53,148.83,3204,10841
03/12/2010,149.23,149.805,149.205,149.705,2082,10161
03/15/2010,149.73,149.83,149.28,149.755,1224,9845
03/16/2010,149.83,149.88,149.38,149.58,763,9771
03/17/2010,149.73,150.03,149.73,150.005,797,9656
03/18/2010,150.83,152.08,150.78,151.605,2125,9098
03/19/2010,152.98,153.23,151.28,152.405,1417,8737
03/22/2010,152.23,152.78,151.13,151.18,1169,8337
03/23/2010,151.48,151.53,150.53,150.78,1473,8191
03/24/2010,150.93,151.93,150.73,151.755,1683,7686
03/25/2010,151.48,151.73,151.155,151.205,1872,6638
03/26/2010,151.08,151.68,150.53,150.93,2106,5799
03/29/2010,151.68,152.78,151.68,152.68,1822,19701
03/30/2010,152.88,153.78,152.48,153.755,1935,19588
03/31/2010,153.68,155.88,153.58,155.755,3806,20515
04/01/2010,155.63,155.855,155.08,155.48,3175,20330
04/05/2010,155.88,157.48,155.88,156.905,2608,20400
04/06/2010,156.755,157.13,155.78,156.005,2531,20209
04/07/2010,157.83,157.83,157.03,157.03,2260,19894
04/08/2010,156.38,157.08,156.33,156.83,3410,19224
04/09/2010,157.53,158.58,157.48,158.155,3192,18240
04/12/2010,158.33,158.33,157.68,157.83,3066,17485
04/13/2010,157.73,157.73,156.18,156.38,3370,16430
04/14/2010,156.38,156.38,154.955,154.98,3237,15602
04/15/2010,155.08,155.58,154.78,155.58,3641,14695
04/16/2010,155.93,156.08,154.43,155.455,3336,13804
04/19/2010,155.73,155.88,154.88,155.83,1722,13684
04/20/2010,155.63,155.63,155.28,155.33,1268,13077
04/21/2010,155.78,156.155,155.73,155.73,2115,12496
04/22/2010,155.53,155.73,155.33,155.555,1879,11521
04/23/2010,155.68,156.33,155.28,155.355,2056,11383
04/26/2010,156.03,156.58,155.48,156.53,1717,10931
04/27/2010,156.905,157.33,154.78,155.505,3694,24113
04/28/2010,155.18,155.23,154.53,155.105,1782,24493
04/29/2010,155.13,155.88,155.08,155.405,2056,25294
04/30/2010,155.53,156.28,155.28,155.655,2644,25518
05/03/2010,155.58,156.38,155.03,156.23,2534,25600
05/04/2010,155.655,156.43,155.48,156.18,2691,25869
05/05/2010,155.88,156.78,155.73,156.255,2233,25741
05/06/2010,156.18,156.28,155.08,155.105,2887,25234
05/07/2010,154.58,154.78,153.93,154.455,3134,25143
05/10/2010,154.78,155.93,154.78,155.505,2344,25530
05/11/2010,155.23,155.53,154.38,155.18,1911,25279
05/12/2010,154.88,154.88,154.18,154.355,2346,25396
05/13/2010,154.23,154.68,154.18,154.655,1512,25821
05/14/2010,154.38,154.38,152.48,152.555,3759,25395
05/17/2010,152.705,152.73,151.58,151.63,3086,25205
05/18/2010,152.63,152.655,151.955,152.155,2382,25230
05/19/2010,151.63,152.18,151.155,152.155,2517,25262
05/20/2010,150.33,150.58,149.255,150.005,6134,23988
05/21/2010,149.955,150.455,149.48,149.73,2797,23506
05/24/2010,149.58,149.68,148.38,148.43,3796,22569
05/25/2010,147.28,147.505,146.805,146.855,3487,22606
05/26/2010,147.705,147.905,147.305,147.88,2517,22470
05/27/2010,148.03,148.43,147.905,148.08,2074,22417
05/28/2010,148.23,148.28,147.68,148.005,1716,22369
06/01/2010,147.78,149.08,147.23,149.055,2277,22141
06/02/2010,148.78,149.655,148.78,149.23,2432,21895
06/03/2010,149.855,149.855,148.955,149.255,1812,21721
06/04/2010,149.03,149.33,148.355,148.455,2368,21729
06/07/2010,148.93,148.93,147.78,147.98,2570,21658
06/08/2010,148.33,148.88,148.08,148.43,1857,21426
06/09/2010,149.305,149.33,148.58,148.805,1766,21357
06/10/2010,149.08,150.43,148.505,149.805,2840,21217
06/11/2010,150.33,150.38,149.58,149.655,1534,21223
06/14/2010,149.78,150.28,149.78,150.005,1412,21182
06/15/2010,150.33,150.83,150.03,150.555,2411,21665
06/16/2010,150.48,150.505,149.93,150.48,1936,21913
06/17/2010,150.28,150.33,149.705,149.73,1538,22105
06/18/2010,149.78,149.93,149.555,149.755,1983,22052
06/21/2010,149.88,151.455,149.83,151.28,2108,22242
06/22/2010,151.48,152.48,151.305,151.405,2763,22592
06/23/2010,151.33,151.805,151.005,151.48,958,22435
06/24/2010,151.58,152.43,151.38,152.255,1442,22615
06/25/2010,152.48,153.03,152.38,152.78,1720,22630
06/28/2010,152.83,153.755,152.83,153.555,2007,23086
06/29/2010,152.655,152.88,152.055,152.455,2416,23122
06/30/2010,152.13,153.28,151.83,152.63,3295,22684
07/01/2010,152.38,152.505,152.005,152.18,2393,21917
07/02/2010,152.88,152.88,152.18,152.255,524,21917
07/06/2010,153.08,153.28,152.98,153.105,2288,21352
07/07/2010,153.18,153.355,152.68,153.13,2424,20712
07/08/2010,153.405,153.53,152.98,153.18,4354,19530
07/09/2010,153.53,153.53,152.755,152.78,3895,18921
07/12/2010,152.98,152.98,152.03,152.255,3699,18031
07/13/2010,152.78,153.33,152.705,153.205,2706,17809
07/14/2010,153.105,153.68,152.88,153.205,3187,16742
07/15/2010,153.48,153.48,152.88,152.955,1874,16492
07/16/2010,152.93,152.93,152.63,152.68,1831,15601
07/19/2010,152.83,154.03,152.83,154.005,2688,15056
07/20/2010,153.88,154.08,153.68,154.055,1314,14572
07/21/2010,153.98,154.23,153.58,154.23,1281,14116
07/22/2010,154.23,154.48,153.98,154.48,1308,13428
07/23/2010,154.405,154.78,154.405,154.755,1274,12883
07/26/2010,155.28,155.305,154.505,154.53,2289,11967
07/27/2010,154.205,154.555,154.205,154.455,1356,12206
07/28/2010,154.105,154.33,153.905,154.205,1764,12565
07/29/2010,154.53,154.655,153.555,153.63,1784,12923
07/30/2010,153.555,153.655,153.155,153.555,2680,12491
08/02/2010,152.705,153.08,151.955,151.98,1799,12170
08/03/2010,152.105,152.455,152.105,152.18,1753,11974
08/04/2010,152.355,153.405,152.355,153.28,2334,11832
08/05/2010,152.03,152.755,152.005,152.03,2354,11050
08/06/2010,152.155,152.155,151.58,151.605,2505,10517
08/09/2010,151.405,151.43,151.18,151.355,4269,9782
08/10/2010,151.455,151.705,151.305,151.405,2543,9764
08/11/2010,151.105,152.23,150.905,151.905,2631,9191
08/12/2010,151.555,151.705,151.055,151.08,3329,8629
08/13/2010,150.78,150.905,150.605,150.655,1128,8360
08/16/2010,151.755,152.355,151.755,152.33,1050,8317
08/17/2010,152.655,153.33,152.655,152.73,1218,8237
08/18/2010,153.33,153.955,153.28,153.93,1305,8360
08/19/2010,155.655,155.655,154.93,155.005,2177,8361
08/20/2010,155.155,156.13,155.155,156.005,1384,7894
08/23/2010,155.955,156.355,155.855,156.255,2243,7202
08/24/2010,155.505,155.805,155.505,155.555,947,7015
08/25/2010,155.705,156.055,155.705,155.755,1209,6474
08/26/2010,156.055,156.055,156.03,156.03,728,6339
08/27/2010,155.33,156.13,155.28,155.58,2132,17477
08/30/2010,155.58,155.655,154.38,154.505,2229,17669
08/31/2010,154.73,155.055,153.655,153.68,3092,17189
09/01/2010,153.88,154.08,153.155,153.43,2382,17304
09/02/2010,153.48,154.38,153.405,154.08,2320,16720
09/03/2010,154.28,154.305,153.405,153.655,2370,16405
09/07/2010,153.58,153.63,150.955,151.005,4816,14666
09/08/2010,151.03,151.43,150.28,151.005,6402,12670
09/09/2010,151.23,151.23,150.18,150.33,4242,11980
09/10/2010,150.98,150.98,150.23,150.405,3634,11589
09/13/2010,150.58,151.28,150.505,150.955,2283,11427
09/14/2010,150.38,150.805,150.23,150.68,3277,10996
09/15/2010,150.305,150.58,149.48,150.08,2464,11061
09/16/2010,150.08,151.08,149.855,150.655,2286,10625
09/17/2010,151.03,151.03,150.43,150.43,1431,10329
09/20/2010,149.83,149.83,148.73,149.33,2333,10383
09/21/2010,149.33,149.33,149.23,149.23,1741,10270
09/22/2010,148.08,148.13,147.58,147.605,1828,9821
09/23/2010,148.43,148.43,147.63,147.88,1049,9621
09/24/2010,147.755,147.83,146.98,147.255,1444,9374
09/27/2010,146.805,148.18,146.805,147.93,2445,12130
09/28/2010,148.33,149.08,148.205,148.755,3523,11455
09/29/2010,148.405,148.655,147.855,147.955,1714,11450
09/30/2010,149.005,150.255,149.005,150.18,4436,12220
10/01/2010,150.755,151.005,150.38,150.43,2781,11956
10/04/2010,150.43,150.43,148.805,148.83,3132,11647
10/05/2010,148.955,149.03,147.63,147.655,3048,11342
10/06/2010,147.93,147.955,147.38,147.405,2812,11254
10/07/2010,147.405,147.405,146.805,147.13,4043,11467
10/08/2010,145.23,145.955,144.655,145.805,4162,11342
10/11/2010,145.405,145.505,144.805,145.28,4192,10782
10/12/2010,146.18,146.18,145.255,145.405,4024,9981
10/13/2010,145.105,146.305,144.805,146.28,3444,9568
10/14/2010,145.755,146.305,145.705,146.28,2023,9182
10/15/2010,147.655,148.405,147.505,147.53,3188,8523
10/18/2010,147.605,147.755,147.405,147.705,1388,8335
10/19/2010,147.205,149.28,147.205,148.955,2529,7726
10/20/2010,149.255,149.255,148.43,148.455,1384,7158
10/21/2010,150.055,150.105,149.805,149.805,1909,6750
10/22/2010,150.305,150.705,150.205,150.705,1666,6443
10/25/2010,150.58,150.58,149.73,150.03,1285,6058
10/26/2010,150.18,150.205,149.755,150.005,958,5776
10/27/2010,150.13,150.43,149.83,149.855,2350,12736
10/28/2010,150.005,150.255,149.23,149.255,2706,12686
10/29/2010,149.43,149.43,148.755,148.88,1798,13074
11/01/2010,148.78,148.78,148.23,148.68,1765,13424
11/02/2010,149.28,150.155,149.08,150.13,1584,13379
11/03/2010,149.48,149.93,149.18,149.48,1559,13283
11/04/2010,148.705,148.705,148.48,148.48,1547,13243
11/05/2010,148.93,148.98,148.23,148.855,1547,13243
11/08/2010,148.83,149.73,148.53,149.705,1183,13113
11/09/2010,149.18,151.53,149.18,151.505,3780,13548
11/10/2010,151.78,153.68,151.73,153.03,3575,13836
11/11/2010,152.73,153.18,152.73,153.155,2353,14157
11/12/2010,153.38,153.43,152.33,152.48,2457,14370
11/15/2010,152.48,153.28,152.48,153.13,2228,14612
11/16/2010,152.68,152.93,152.08,152.93,2280,14532
11/17/2010,152.53,152.88,152.53,152.83,1573,14533
11/18/2010,153.33,154.38,153.33,154.13,2530,15001
11/19/2010,153.83,155.53,153.83,155.48,2351,15315
11/22/2010,155.18,156.03,154.93,155.48,1836,15487
11/23/2010,155.455,156.08,155.355,155.905,2361,15705
11/24/2010,156.205,156.405,156.155,156.355,2109,15677
11/26/2010,156.83,157.105,156.68,156.83,1396,16095
11/29/2010,157.08,157.08,156.455,156.48,1648,16452
11/30/2010,156.48,158.18,156.03,157.255,4301,16813
12/01/2010,157.18,157.23,156.33,156.48,3310,16222
12/02/2010,156.205,156.88,156.205,156.755,2210,16245
12/03/2010,156.88,157.18,156.63,156.755,2028,15805
12/06/2010,156.93,157.005,156.555,156.58,2053,15144
12/07/2010,156.93,157.005,155.155,155.305,4136,13349
12/08/2010,155.88,156.28,155.53,156.255,2890,13408
12/09/2010,156.005,156.155,156.005,156.155,1799,13184
12/10/2010,156.03,156.28,155.93,156.255,1648,12696
12/13/2010,156.63,157.48,156.63,157.28,2645,12153
12/14/2010,156.355,156.355,156.005,156.03,3412,10735
12/15/2010,155.98,156.005,155.68,155.73,1303,10278
12/16/2010,155.98,156.855,155.955,156.455,1844,9823
12/17/2010,157.105,157.105,157.105,157.105,1727,9078
12/20/2010,156.83,158.83,156.83,158.805,2403,8466
12/21/2010,159.38,159.68,159.38,159.43,1516,8042
12/22/2010,160.38,160.38,159.13,159.755,1716,7722
12/23/2010,160.03,160.205,159.53,159.53,1469,7439
12/27/2010,158.88,158.88,158.78,158.78,2004,6829
12/28/2010,158.705,159.655,158.505,158.555,1651,22244
12/29/2010,159.255,159.305,158.605,159.18,1938,22830
12/30/2010,159.805,159.955,158.005,158.03,2461,23308
12/31/2010,158.405,159.255,158.38,159.055,1252,23462
01/03/2011,159.405,159.405,158.105,158.13,1895,23729
01/04/2011,157.505,158.105,157.48,157.505,2367,23708
01/05/2011,157.255,157.68,157.105,157.505,2136,23533
01/06/2011,158.555,158.83,158.18,158.18,2070,23723
01/07/2011,157.33,158.005,157.28,157.855,2285,23232
01/10/2011,157.955,159.005,157.955,158.53,1800,23550
01/11/2011,158.805,160.655,158.68,160.405,3804,24404
01/12/2011,161.005,161.63,160.655,161.155,2661,24629
01/13/2011,160.605,162.33,160.605,162.005,2878,25146
01/14/2011,161.755,162.43,161.755,162.405,2239,25531
01/18/2011,163.905,165.055,162.805,163.055,4181,25314
01/19/2011,162.855,162.855,162.18,162.605,2451,25334
01/20/2011,161.505,162.23,161.255,161.405,3114,24975
01/21/2011,161.555,161.555,160.63,160.655,2124,24936
01/24/2011,160.355,160.905,160.305,160.655,2302,25372
01/25/2011,160.63,160.63,159.705,160.23,2314,24938
01/26/2011,160.605,161.255,160.43,161.23,2940,25233
01/27/2011,160.605,161.605,160.58,160.705,3078,25087
01/28/2011,161.155,161.48,161.005,161.33,2579,24742
01/31/2011,161.805,163.405,161.805,163.105,3112,24736
02/01/2011,162.43,162.98,162.205,162.58,2258,23924
02/02/2011,162.205,162.205,159.88,160.905,4173,22737
02/03/2011,160.555,160.68,159.805,160.605,3356,22061
02/04/2011,160.38,160.38,160.005,160.105,2524,21455
02/07/2011,160.105,160.105,159.655,159.68,2835,20623
02/08/2011,159.555,160.105,159.13,159.355,3917,19989
02/09/2011,159.655,159.655,158.005,158.03,5740,18132
02/10/2011,158.53,160.255,158.53,159.93,5410,16349
02/11/2011,159.63,161.155,159.63,161.13,3600,16385
02/14/2011,161.38,163.63,161.38,163.48,3419,15982
02/15/2011,164.405,164.405,163.63,163.63,2413,15436
02/16/2011,164.605,165.605,164.605,165.58,2441,15470
02/17/2011,165.805,166.005,165.005,165.705,2424,15307
02/18/2011,165.605,165.605,165.13,165.18,1586,15045
02/22/2011,164.705,165.03,164.055,164.305,3200,14521
02/23/2011,163.105,163.955,163.105,163.955,2524,13826
02/24/2011,164.23,164.605,164.105,164.505,2031,13189
02/25/2011,164.88,164.955,164.88,164.93,2269,12202
02/28/2011,166.455,166.555,165.005,165.08,2237,10473
03/01/2011,164.88,164.88,163.38,163.93,2704,10759
03/02/2011,164.355,164.73,163.305,164.705,2158,10752
03/03/2011,165.405,165.405,165.38,165.38,2499,10532
03/04/2011,164.805,165.13,164.805,165.13,2018,10138
03/07/2011,165.055,165.13,164.98,165.005,2417,9523
03/08/2011,165.105,166.655,165.105,166.455,2416,8988
03/09/2011,167.555,167.855,167.555,167.83,2617,8413
03/10/2011,167.655,167.655,167.005,167.505,2411,7738
03/11/2011,166.355,167.855,166.355,167.83,2764,7432
03/14/2011,167.03,167.03,166.93,166.955,1849,6819
03/15/2011,164.455,164.88,163.955,163.955,2342,6131
03/16/2011,163.605,163.805,161.005,161.005,2595,5955
03/17/2011,162.555,163.255,161.93,162.58,1429,5243
03/18/2011,162.755,162.755,162.455,162.48,754,5029
03/21/2011,163.655,164.305,163.58,164.305,920,4851
03/22/2011,164.305,164.705,163.93,164.705,771,4658
03/23/2011,163.68,164.805,163.68,164.805,1376,4607
03/24/2011,165.905,165.955,165.855,165.93,651,4572
03/25/2011,167.505,168.93,167.505,168.905,2027,14090
03/28/2011,168.355,169.055,168.28,169.03,2183,14379
03/29/2011,169.355,169.555,169.23,169.43,1404,14492
03/30/2011,171.155,171.305,170.655,170.655,2280,14691
03/31/2011,170.905,171.255,170.755,171.23,2176,14784
04/01/2011,170.805,171.28,170.805,171.255,2157,14414
04/04/2011,171.455,171.455,170.23,170.255,2411,14204
04/05/2011,170.005,170.455,169.205,169.53,2928,13493
04/06/2011,169.355,169.38,168.28,168.305,2578,13056
04/07/2011,168.155,168.405,167.305,167.58,3086,12636
04/08/2011,167.355,167.355,167.33,167.355,2435,12252
04/11/2011,167.405,167.405,166.705,166.73,1785,11787
04/12/2011,165.755,165.83,164.08,164.105,3223,11187
04/13/2011,164.655,165.005,164.555,164.88,2557,10689
04/14/2011,166.255,166.255,165.255,165.63,1731,10495
04/15/2011,165.23,165.23,165.105,165.155,1106,10491
04/18/2011,164.705,165.28,164.355,165.08,2220,9796
04/19/2011,165.98,166.355,165.98,166.33,1552,9318
04/20/2011,166.855,166.855,164.955,166.155,1931,9109
04/21/2011,165.98,165.98,164.83,164.83,1243,8880
04/25/2011,164.405,164.405,161.83,161.83,1965,8313
04/26/2011,161.755,161.755,160.58,160.605,2064,7809
04/27/2011,161.88,162.53,161.88,162.505,2989,24325
04/28/2011,162.205,163.905,162.155,163.78,3016,25052
04/29/2011,164.305,164.305,163.58,163.605,2033,25011
05/02/2011,164.055,164.055,162.455,162.48,2128,25025
05/03/2011,161.655,162.13,160.68,160.705,3223,25305
05/04/2011,161.23,161.73,160.205,160.58,2293,25332
05/05/2011,159.555,160.355,158.98,159.405,3849,24707
05/06/2011,158.855,160.605,158.555,160.43,4095,23999
05/09/2011,160.555,161.255,159.705,159.955,2911,23672
05/10/2011,160.305,160.555,160.03,160.03,2088,23616
05/11/2011,160.655,161.58,160.655,160.68,3059,23991
05/12/2011,160.855,161.605,159.705,161.58,3206,23996
05/13/2011,161.455,161.455,160.08,160.105,2276,23957
05/16/2011,160.205,160.98,158.855,158.88,2150,23805
05/17/2011,157.805,157.98,156.805,157.58,4635,23175
05/18/2011,157.855,157.855,155.63,155.655,3765,23279
05/19/2011,155.005,155.355,154.28,154.305,4256,22727
05/20/2011,153.305,154.48,153.155,153.405,4207,22553
05/23/2011,152.705,152.705,150.405,150.405,2380,22568
05/24/2011,150.83,150.83,149.405,150.43,4710,22164
05/25/2011,151.73,152.855,151.58,152.18,3148,21788
05/26/2011,152.405,152.405,150.655,150.68,2423,21851
05/27/2011,150.93,151.18,150.355,150.38,1695,21744
05/31/2011,151.055,152.205,151.055,152.03,2828,21939
06/01/2011,150.28,151.53,149.03,151.53,3524,21983
06/02/2011,151.655,151.755,150.955,151.53,1826,21666
06/03/2011,151.555,152.355,151.105,151.905,2221,21671
06/06/2011,152.105,153.78,151.73,151.755,2358,21585
06/07/2011,152.055,152.805,152.03,152.78,1493,21459
06/08/2011,152.28,152.78,151.63,152.455,1988,21322
06/09/2011,151.555,153.38,151.555,152.98,3160,20884
06/10/2011,152.655,152.655,151.255,151.28,2831,21055
06/13/2011,151.105,152.455,151.105,152.43,1650,20967
06/14/2011,153.455,155.18,153.455,154.905,4343,20787
06/15/2011,155.205,156.08,154.605,154.63,3038,20836
06/16/2011,155.755,157.63,155.755,157.63,2032,20650
06/17/2011,159.28,160.53,159.28,160.305,4640,20506
06/20/2011,161.655,163.305,161.655,163.155,3383,20850
06/21/2011,163.955,166.005,162.68,165.48,4193,20894
06/22/2011,164.905,166.105,164.905,165.655,3591,21016
06/23/2011,163.355,165.53,163.305,165.505,3628,20877
06/24/2011,165.655,166.405,164.88,166.255,2909,20547
06/27/2011,166.355,166.355,164.555,164.88,2607,20191
06/28/2011,165.005,165.955,164.73,165.53,3064,20232
06/29/2011,164.605,165.48,164.305,165.43,2294,19950
06/30/2011,166.055,167.255,165.355,165.73,3916,19741
07/01/2011,166.58,168.455,166.555,168.13,4443,19418
07/05/2011,168.205,169.505,167.755,168.93,3773,19526
07/06/2011,169.03,169.055,168.58,168.605,3351,19388
07/07/2011,169.53,171.605,168.855,171.555,3840,19358
07/08/2011,172.305,172.305,171.23,171.255,4142,19376
07/11/2011,170.055,171.655,169.83,171.005,4236,18432
07/12/2011,170.005,170.005,169.655,169.68,3322,17935
07/13/2011,169.805,170.205,167.455,167.555,4001,17302
07/14/2011,166.905,166.905,164.555,164.58,4557,16263
07/15/2011,164.155,164.155,162.555,163.355,3872,15726
07/18/2011,163.705,163.905,161.855,162.23,2544,15150
07/19/2011,164.53,164.53,162.73,163.23,2928,14941
07/20/2011,162.805,163.33,162.405,162.58,2077,14740
07/21/2011,163.055,163.855,162.855,162.855,2408,14541
07/22/2011,164.38,164.38,164.055,164.055,2339,14182
07/25/2011,163.155,163.93,163.055,163.705,2084,13611
07/26/2011,164.505,164.555,163.755,163.755,2598,12869
07/27/2011,162.955,162.955,162.73,162.755,1433,11039
07/28/2011,162.63,163.455,162.43,163.43,1427,11097
07/29/2011,163.73,164.53,163.73,164.455,1695,10990
08/01/2011,165.455,166.03,164.455,164.555,2074,10825
08/02/2011,164.355,164.73,162.33,162.43,3375,10482
08/03/2011,160.93,161.43,160.43,161.305,2409,10224
08/04/2011,160.055,160.43,159.605,159.93,2773,9967
08/05/2011,159.48,160.83,158.83,160.805,3657,9413
08/08/2011,159.93,160.155,159.455,159.48,2720,8624
08/09/2011,160.13,160.605,160.13,160.58,3210,7968
08/10/2011,160.955,160.955,160.93,160.93,1903,7935
08/11/2011,161.255,162.18,161.155,162.13,3085,7504
08/12/2011,163.755,163.955,163.355,163.355,1160,7167
08/15/2011,163.18,163.53,162.805,163.505,1360,6876
08/16/2011,163.205,163.205,163.18,163.205,919,6913
08/17/2011,161.08,161.43,161.08,161.255,1754,6922
08/18/2011,159.755,159.78,159.03,159.055,1494,6886
08/19/2011,159.38,159.855,159.155,159.63,1228,7161
08/22/2011,159.655,160.03,159.555,160.03,902,7233
08/23/2011,159.88,159.98,159.455,159.455,939,7275
08/24/2011,159.68,159.68,157.13,157.38,1834,7139
08/25/2011,156.28,157.48,156.28,157.455,1620,7064
08/26/2011,159.13,159.13,158.43,158.43,2881,12953
08/29/2011,158.755,158.755,157.33,157.855,1966,13210
08/30/2011,158.305,158.305,158.005,158.155,1859,13548
08/31/2011,157.58,157.88,157.58,157.855,1945,13961
09/01/2011,157.655,158.305,157.155,157.93,2099,13753
09/02/2011,158.18,158.405,158.105,158.105,2558,13440
09/06/2011,157.805,159.655,157.805,159.63,2555,13230
09/07/2011,159.955,160.555,159.955,159.955,2325,13316
09/08/2011,158.805,160.83,158.805,160.805,4695,12561
09/09/2011,160.705,160.705,159.855,160.005,3287,11859
09/12/2011,159.73,160.705,159.73,160.68,3241,11290
09/13/2011,161.655,162.205,161.655,162.18,3323,11190
09/14/2011,162.805,164.355,162.555,164.105,4675,11479
09/15/2011,164.405,164.405,162.905,162.93,3849,11594
09/16/2011,163.205,163.205,162.255,162.63,2423,11710
09/19/2011,161.655,161.655,161.355,161.505,2158,11264
09/20/2011,162.705,162.705,162.68,162.68,1927,11014
09/21/2011,163.155,163.505,162.63,162.655,2407,10917
09/22/2011,159.755,160.78,159.73,159.755,2675,10000
09/23/2011,160.505,160.505,159.98,159.98,1967,9621
09/26/2011,161.955,162.98,161.955,162.98,1042,9456
09/27/2011,165.98,165.98,164.93,165.255,5643,14344
09/28/2011,165.255,165.505,164.98,165.33,3201,14767
09/29/2011,166.33,166.33,165.255,165.305,2263,14813
09/30/2011,164.605,167.505,164.605,166.33,4878,14792
10/03/2011,166.48,166.48,165.805,166.255,4972,14823
10/04/2011,164.48,165.405,163.68,164.305,4312,14104
10/05/2011,165.155,165.18,165.155,165.155,1996,13620
10/06/2011,164.98,164.98,164.955,164.98,2691,13307
10/07/2011,165.33,165.78,165.33,165.755,3227,13489
10/10/2011,165.805,167.48,165.805,166.53,3211,12723
10/11/2011,167.105,167.105,165.905,166.53,4773,12255
10/12/2011,167.255,167.28,166.73,166.73,2996,12832
10/13/2011,165.605,167.28,165.605,166.855,4116,12825
10/14/2011,168.155,168.23,166.855,167.83,2985,12921
10/17/2011,167.605,168.155,167.605,167.83,2002,12553
10/18/2011,168.155,168.205,166.78,166.805,3180,11851
10/19/2011,166.655,166.655,166.03,166.055,2180,11717
10/20/2011,165.13,165.53,164.405,165.43,3356,10461
10/21/2011,166.43,166.88,166.13,166.13,1756,10236
10/24/2011,165.93,166.205,165.805,166.205,1231,9829
10/25/2011,165.855,165.855,165.205,165.205,1486,9401
10/26/2011,165.705,166.13,165.08,165.105,2437,8786
10/27/2011,164.43,164.78,164.43,164.78,2575,15542
10/28/2011,164.73,164.73,164.405,164.43,2610,15860
10/31/2011,163.93,163.955,163.455,163.48,2802,15692
11/01/2011,162.53,166.355,162.53,166.33,3510,15394
11/02/2011,166.08,166.355,166.08,166.33,1926,15461
11/03/2011,166.13,166.48,166.13,166.23,1949,15847
11/04/2011,166.13,167.33,165.83,166.23,2833,15861
11/07/2011,166.23,166.23,165.38,165.605,2174,15872
11/08/2011,165.68,165.98,164.305,164.33,2246,16013
11/09/2011,164.605,164.605,164.155,164.18,1801,15818
11/10/2011,165.53,166.18,164.18,164.505,2638,15861
11/11/2011,164.83,164.83,164.255,164.505,1917,15885
11/14/2011,164.98,164.98,164.455,164.63,1695,16227
11/15/2011,166.48,167.23,166.43,167.205,2761,16633
11/16/2011,167.03,167.73,166.88,167.705,2099,17146
11/17/2011,168.28,168.755,167.605,168.405,3521,18274
11/18/2011,168.38,168.38,166.23,166.255,3643,18143
11/21/2011,166.255,166.255,164.83,165.005,3444,17264
11/22/2011,165.63,166.23,165.63,165.855,1529,17108
11/23/2011,164.83,165.505,164.48,164.63,3109,16365
11/25/2011,164.38,164.63,163.43,163.455,2423,15814
11/28/2011,164.18,164.405,163.53,163.555,3214,16236
11/29/2011,163.58,163.68,163.48,163.655,2059,15599
11/30/2011,165.28,165.38,164.855,164.855,2210,15344
12/01/2011,164.305,164.955,164.23,164.93,2150,14973
12/02/2011,165.73,166.105,165.655,165.905,2595,15203
12/05/2011,165.93,165.93,163.105,163.13,3414,14661
12/06/2011,162.73,162.73,160.655,160.955,5816,12982
12/07/2011,160.18,161.58,160.18,161.555,3900,12199
12/08/2011,162.33,162.38,161.28,161.305,2188,11713
12/09/2011,160.58,161.18,160.58,160.93,2640,11337
12/12/2011,159.905,161.93,159.905,161.83,2880,10751
12/13/2011,162.73,163.33,162.305,162.73,3147,10257
12/14/2011,162.08,162.83,161.78,162.58,1763,10072
12/15/2011,162.38,163.005,162.33,162.805,1141,9856
12/16/2011,162.13,162.13,161.855,161.88,1470,9516
12/19/2011,163.58,163.58,163.505,163.505,1660,8964
12/20/2011,163.23,163.23,163.13,163.155,1095,8631
12/21/2011,162.98,163.23,162.955,163.205,1255,8265
12/22/2011,164.28,165.73,164.28,165.705,1302,7987
12/23/2011,165.83,166.555,165.805,166.455,1326,7834
12/27/2011,165.555,166.03,165.53,165.98,1514,7665
12/28/2011,165.805,166.405,165.805,166.055,2986,13294
12/29/2011,166.055,166.055,165.455,165.505,1931,13565
12/30/2011,165.155,165.555,164.48,164.505,2158,13682
01/03/2012,164.905,165.58,164.905,165.13,2692,14525
01/04/2012,166.005,166.305,166.005,166.255,2125,15112
01/05/2012,166.155,167.155,166.155,166.555,3231,16012
01/06/2012,166.48,166.48,165.505,165.58,3197,16386
01/09/2012,165.455,165.755,165.005,165.455,2788,16609
01/10/2012,166.405,167.155,166.405,167.13,2686,16953
01/11/2012,166.33,166.58,166.33,166.58,2063,16867
01/12/2012,167.58,168.005,167.255,167.505,3106,17446
01/13/2012,167.455,168.48,167.305,168.08,3003,18040
01/17/2012,168.705,169.18,168.08,168.08,2712,18441
01/18/2012,168.48,168.48,168.48,168.48,1701,18446
01/19/2012,168.555,169.73,168.555,169.705,3048,18925
01/20/2012,170.355,170.355,169.53,169.555,2655,19379
01/23/2012,170.005,170.155,169.055,169.455,2466,19557
01/24/2012,169.805,170.605,169.805,170.58,2402,19924
01/25/2012,170.805,170.855,170.705,170.705,2704,20396
01/26/2012,169.93,170.005,169.305,169.33,3115,20173
01/27/2012,169.355,170.33,169.355,170.305,1639,20370
01/30/2012,170.255,170.255,169.605,170.055,2418,20286
01/31/2012,170.28,171.255,170.255,171.23,2855,20488
02/01/2012,171.58,171.58,171.555,171.555,3232,19955
02/02/2012,171.03,171.155,170.955,171.08,2565,19639
02/03/2012,171.255,171.255,169.905,170.155,3075,19558
02/06/2012,169.255,170.18,169.255,169.83,2802,18963
02/07/2012,169.88,170.73,169.88,170.705,3842,18384
02/08/2012,171.43,171.455,170.355,170.98,3275,18044
02/09/2012,170.855,170.855,170.83,170.855,2398,17762
02/10/2012,169.555,169.555,169.205,169.33,3756,17090
02/13/2012,169.88,170.455,169.88,170.43,2504,16811
02/14/2012,171.055,172.405,171.055,171.955,3536,16654
02/15/2012,172.155,172.955,172.055,172.33,3245,16692
02/16/2012,173.08,173.155,172.53,172.53,2291,16736
02/17/2012,174.005,174.63,174.005,174.13,3374,17255
02/21/2012,174.205,174.355,173.88,174.305,1795,16912
02/22/2012,174.155,174.155,174.105,174.13,1947,16362
02/23/2012,173.43,173.43,173.105,173.355,1914,16421
02/24/2012,173.03,173.705,173.03,173.38,2244,16032
02/27/2012,173.305,173.305,172.355,172.63,3173,13107
02/28/2012,172.73,172.755,171.73,171.755,2340,13129
02/29/2012,173.105,173.68,173.105,173.28,3370,13819
03/01/2012,173.43,174.905,173.43,174.88,5124,13738
03/02/2012,175.005,175.005,174.405,174.43,4068,14410
03/05/2012,174.505,174.555,172.03,172.055,5631,14071
03/06/2012,170.33,170.855,169.205,169.23,6059,14122
03/07/2012,169.73,169.73,168.605,169.53,3499,13751
03/08/2012,170.805,170.805,170.58,170.58,4713,13398
03/09/2012,169.105,169.43,168.93,168.955,3698,13067
03/12/2012,169.005,169.48,167.98,169.455,3682,13182
03/13/2012,170.28,171.03,170.08,170.88,3252,12987
03/14/2012,170.63,170.63,170.305,170.33,1890,12958
03/15/2012,170.805,171.005,169.08,169.105,2440,12812
03/16/2012,169.63,169.63,167.105,167.405,3692,11519
03/19/2012,167.105,167.105,166.455,166.455,2239,11005
03/20/2012,165.355,166.155,165.105,165.58,2901,10615
03/21/2012,166.38,166.63,166.205,166.205,2335,10097
03/22/2012,166.63,167.005,166.63,166.705,1797,9958
03/23/2012,165.905,165.905,164.78,165.53,2422,9970
03/26/2012,165.655,165.68,165.655,165.655,1699,9872
03/27/2012,166.83,167.255,166.83,167.005,2513,16916
03/28/2012,166.105,166.105,165.605,165.63,3334,16779
03/29/2012,165.955,165.955,163.63,163.755,4868,16834
03/30/2012,163.13,163.455,161.03,161.055,5917,15501
04/02/2012,161.655,161.655,160.78,161.355,5081,14394
04/03/2012,161.33,161.33,160.13,160.155,5325,13745
04/04/2012,160.43,160.43,158.48,160.13,4743,14105
04/05/2012,160.23,160.555,160.18,160.255,4945,13822
04/09/2012,160.255,161.08,160.255,160.43,4100,13403
04/10/2012,160.78,160.83,159.505,159.53,5687,13109
04/11/2012,159.53,161.38,159.03,161.355,5128,13494
04/12/2012,163.53,164.23,163.38,164.18,4090,13165
04/13/2012,164.305,164.305,163.43,163.455,4649,12538
04/16/2012,163.855,163.855,163.855,163.855,3019,12010
04/17/2012,165.08,165.43,165.055,165.055,2532,11719
04/18/2012,164.18,164.18,163.93,163.955,2445,11536
04/19/2012,163.955,164.03,163.83,164.005,3066,11525
04/20/2012,164.13,164.13,163.83,163.83,2042,11575
04/23/2012,163.555,163.555,162.48,162.78,2254,11434
04/24/2012,163.23,163.23,159.78,159.78,2825,11205
04/25/2012,160.08,160.555,160.08,160.53,2250,10847
04/26/2012,160.455,161.73,160.455,160.505,2780,10401
04/27/2012,159.755,161.055,159.73,161.03,4024,19417
04/30/2012,161.155,162.68,161.155,162.68,3464,19850
05/01/2012,162.755,163.18,162.755,163.155,3062,20064
05/02/2012,163.205,163.205,163.18,163.18,2936,20124
05/03/2012,163.405,166.18,163.405,166.18,3950,20296
05/04/2012,166.755,167.08,166.18,167.055,4462,20399
05/07/2012,167.23,168.455,167.23,168.405,4303,20877
05/08/2012,167.305,168.105,167.305,167.73,4111,21491
05/09/2012,167.905,168.055,167.38,167.855,4230,21867
05/10/2012,168.555,168.555,167.855,167.855,4327,22290
05/11/2012,166.63,166.705,166.405,166.43,2982,22195
05/14/2012,165.255,166.155,165.155,166.155,3182,21955
05/15/2012,165.905,166.655,165.905,166.63,1963,22214
05/16/2012,167.255,167.505,167.255,167.28,2322,22686
05/17/2012,168.405,168.905,168.405,168.88,2796,23028
05/18/2012,169.655,169.68,169.055,169.655,4205,23140
05/21/2012,170.255,170.355,168.03,168.055,3469,23266
05/22/2012,169.255,169.28,168.805,169.08,3308,23540
05/23/2012,167.255,168.255,167.255,167.43,2878,23637
05/24/2012,167.83,167.93,167.63,167.805,1600,23569
05/25/2012,167.855,167.855,167.43,167.455,2293,23899
05/29/2012,167.855,167.855,166.505,166.53,4132,23455
05/30/2012,164.105,165.255,164.105,165.03,4113,22797
05/31/2012,166.03,166.355,165.38,165.755,3790,22243
06/01/2012,165.605,166.655,165.48,166.33,2739,22336
06/04/2012,166.43,167.48,166.43,167.43,3069,22321
06/05/2012,167.555,168.155,167.455,168.13,3195,22782
06/06/2012,168.255,168.255,166.88,166.905,2735,22408
06/07/2012,166.93,168.155,166.93,168.055,2589,22245
06/08/2012,168.355,168.355,168.33,168.33,1883,22087
06/11/2012,168.98,169.23,168.98,169.205,2746,22513
06/12/2012,169.905,170.455,169.905,170.105,3313,23100
06/13/2012,169.38,169.38,167.28,167.305,3703,22745
06/14/2012,166.855,166.855,165.13,165.155,4670,22400
06/15/2012,165.205,165.505,164.955,164.98,4172,21481
06/18/2012,164.805,166.03,164.18,165.08,3628,21084
06/19/2012,163.755,163.755,162.53,162.555,6158,19777
06/20/2012,163.055,163.055,161.68,161.705,4809,19225
06/21/2012,161.805,162.555,161.58,161.605,2950,19494
06/22/2012,161.555,161.78,161.005,161.755,2678,19308
06/25/2012,160.055,160.155,158.755,158.755,3870,18934
06/26/2012,156.855,156.905,156.28,156.655,7528,18209
06/27/2012,155.705,158.33,155.705,157.805,7603,18189
06/28/2012,158.33,159.43,158.33,159.405,5242,17643
06/29/2012,159.055,160.43,159.055,160.405,3632,17784
07/02/2012,159.655,159.655,158.58,158.605,2741,17527
07/03/2012,157.405,157.43,156.33,156.355,4617,17448
07/05/2012,154.555,155.205,154.555,154.905,4449,17193
07/06/2012,155.805,155.805,155.48,155.48,3085,17007
07/09/2012,153.455,153.555,152.68,153.23,4551,16500
07/10/2012,152.855,153.13,152.28,152.305,3335,15788
07/11/2012,150.855,153.205,150.63,153.18,6635,14896
07/12/2012,151.63,151.755,150.18,150.18,3753,14151
07/13/2012,148.605,149.305,147.955,147.955,5360,13925
07/16/2012,144.955,144.955,144.955,144.955,1865,13878
07/17/2012,142.055,143.155,142.055,143.155,6674,13778
07/18/2012,146.155,146.155,146.13,146.155,5028,13324
07/19/2012,144.155,148.08,144.155,148.055,4782,12768
07/20/2012,146.655,146.73,145.055,145.055,2577,12541
07/23/2012,145.505,146.155,144.455,144.605,3048,12211
07/24/2012,145.53,146.955,145.53,146.63,3044,11825
07/25/2012,143.63,146.63,143.63,143.63,2833,11481
07/26/2012,144.955,144.955,144.305,144.955,3304,11017
07/27/2012,146.53,146.68,146.53,146.53,1635,7840
07/30/2012,144.43,146.88,144.43,146.205,2656,7823
07/31/2012,146.08,146.93,146.08,146.505,2001,7890
08/01/2012,147.63,147.63,147.255,147.255,2371,7899
08/02/2012,147.13,147.13,146.655,146.68,2076,7767
08/03/2012,145.08,145.08,145.055,145.08,2259,7709
08/06/2012,146.505,146.505,144.905,144.93,1622,7540
08/07/2012,145.155,145.155,145.13,145.13,1729,7290
08/08/2012,146.455,146.455,146.43,146.43,2056,6920
08/09/2012,145.63,145.63,145.58,145.605,1275,6483
08/10/2012,145.88,145.88,145.855,145.855,1220,6119
08/13/2012,148.48,148.83,148.48,148.805,2150,6264
08/14/2012,150.23,151.18,149.78,151.13,2437,6033
08/15/2012,151.255,151.255,150.605,150.605,1439,5940
08/16/2012,149.005,149.005,148.98,149.005,2728,6509
08/17/2012,148.555,148.93,148.305,148.33,1542,6392
08/20/2012,148.93,148.93,148.93,148.93,725,6456
08/21/2012,147.08,147.255,147.08,147.255,1033,6574
08/22/2012,147.18,147.73,147.18,147.705,1247,6671
08/23/2012,149.63,149.63,149.605,149.605,1153,6534
08/24/2012,149.305,149.305,149.055,149.08,1571,6728
08/27/2012,148.855,148.855,148.555,148.58,1534,13757
08/28/2012,148.855,149.155,148.855,149.13,3039,14254
08/29/2012,149.63,149.63,149.405,149.455,2176,14545
08/30/2012,149.58,149.58,149.555,149.555,2192,14710
08/31/2012,151.305,151.355,151.305,151.33,2494,14628
09/04/2012,151.455,151.63,151.355,151.605,1958,14448
09/05/2012,151.88,152.08,151.78,151.78,2905,13962
09/06/2012,151.155,151.18,150.88,150.905,4189,13030
09/07/2012,150.805,150.805,150.78,150.805,2830,12929
09/10/2012,151.255,151.255,151.23,151.23,2473,12726
09/11/2012,151.755,151.755,150.98,151.005,3490,12411
09/12/2012,152.055,152.055,152.03,152.03,2617,12037
09/13/2012,152.78,152.78,151.655,151.68,2840,11844
09/14/2012,151.505,151.505,150.555,151.28,3427,10890
09/17/2012,151.655,151.655,151.655,151.655,2443,10423
09/18/2012,151.83,152.055,151.83,152.03,2237,10275
09/19/2012,151.055,151.655,151.055,151.655,1842,10311
09/20/2012,152.08,152.08,151.38,151.38,2817,10031
09/21/2012,151.905,151.905,151.88,151.88,2859,9765
09/24/2012,152.055,152.055,152.055,152.055,1869,9264
09/25/2012,151.53,151.53,149.805,149.83,4119,8656
09/26/2012,150.13,150.755,149.905,150.755,2875,8635
09/27/2012,150.905,150.905,150.88,150.88,2358,11932
09/28/2012,149.255,149.255,147.88,147.905,4680,12559
10/01/2012,147.88,149.205,147.88,149.18,2982,12542
10/02/2012,150.055,150.355,149.68,150.055,3346,12248
10/03/2012,150.005,150.38,150.005,150.355,2952,12200
10/04/2012,149.38,149.38,149.355,149.38,2479,12213
10/05/2012,149.78,149.78,149.755,149.755,2421,12138
10/08/2012,149.88,149.88,149.855,149.855,2299,11927
10/09/2012,150.055,150.28,150.055,150.255,3096,11699
10/10/2012,150.18,150.28,150.18,150.255,1900,11084
10/11/2012,148.005,148.03,147.355,147.355,4206,11132
10/12/2012,147.805,147.805,147.78,147.78,2971,10645
10/15/2012,149.13,149.13,149.105,149.105,1611,10425
10/16/2012,150.23,151.305,149.905,151.28,2781,9876
10/17/2012,152.855,152.855,152.83,152.83,4970,8397
10/18/2012,152.705,152.705,152.655,152.68,2354,7936
10/19/2012,151.955,151.955,151.905,151.93,1710,7501
10/22/2012,152.205,152.205,151.28,151.305,1545,7307
10/23/2012,150.88,150.88,150.605,150.605,1329,7140
10/24/2012,150.98,150.98,150.73,150.73,1090,7031
10/25/2012,150.705,150.705,149.605,149.605,1877,6695
10/26/2012,149.48,149.48,148.855,148.88,1425,6389
10/29/2012,149.305,149.305,149.28,149.28,2647,12717
10/30/2012,150.305,151.305,150.305,151.305,2457,12715
10/31/2012,150.505,150.58,150.505,150.505,2472,12739
11/01/2012,148.155,148.155,148.13,148.155,3937,13404
11/02/2012,148.78,148.78,148.48,148.48,1243,13580
11/05/2012,148.005,148.605,148.005,148.58,2208,13999
11/06/2012,148.43,148.53,148.43,148.53,1394,14141
11/07/2012,147.03,147.305,146.98,147.305,4219,15240
11/08/2012,147.255,147.705,147.255,147.68,2033,15359
11/09/2012,147.555,147.555,147.38,147.405,1951,15821
11/12/2012,148.105,148.105,147.755,147.755,1421,15802
11/13/2012,147.355,147.98,147.355,147.955,2038,15806
11/14/2012,146.655,146.68,146.655,146.68,2132,16451
11/15/2012,146.255,146.98,146.255,146.955,1810,16957
11/16/2012,147.43,147.43,147.405,147.405,1499,17075
11/19/2012,148.305,148.305,147.805,147.805,1977,16945
11/20/2012,147.805,147.88,147.805,147.855,926,16902
11/21/2012,148.755,149.255,148.755,149.18,2068,16459
11/23/2012,149.305,149.705,149.305,149.68,1446,16071
11/26/2012,149.205,149.23,149.13,149.155,1988,15821
11/27/2012,148.78,148.78,148.705,148.73,2528,15703
11/28/2012,147.805,147.88,147.805,147.88,2292,16052
11/29/2012,148.305,148.58,148.305,148.555,2096,16166
11/30/2012,147.605,147.605,147.405,147.43,3475,16733
12/03/2012,146.855,147.405,146.855,147.405,1551,16764
12/04/2012,147.38,147.38,147.355,147.38,1878,16528
12/05/2012,148.18,148.255,148.18,148.205,3022,16362
12/06/2012,150.105,150.105,150.055,150.055,5130,15283
12/07/2012,150.205,150.605,150.205,150.58,3478,14266
12/10/2012,150.83,151.605,150.83,151.58,4255,13018
12/11/2012,152.705,153.905,152.68,153.88,6175,11367
12/12/2012,154.48,155.055,154.28,154.555,5399,10849
12/13/2012,155.205,155.73,154.755,154.93,4746,10533
12/14/2012,154.255,154.88,154.255,154.88,2852,10362
12/17/2012,155.205,156.08,155.105,156.055,2349,10040
12/18/2012,156.23,156.355,153.98,154.005,4805,9121
12/19/2012,155.055,155.305,155.055,155.28,2714,8674
12/20/2012,154.18,154.205,154.005,154.08,1974,8605
12/21/2012,153.405,153.955,153.355,153.955,2082,8255
12/24/2012,153.405,153.405,153.305,153.305,750,8069
12/26/2012,153.805,153.88,153.805,153.88,26,8069
12/27/2012,153.75,153.75,153.725,153.75,1280,12700
12/28/2012,154.75,154.75,154.725,154.725,1178,12571
12/31/2012,155.4,155.4,154.25,154.275,1283,12661
01/02/2013,155.05,155.4,153.875,153.9,2009,12942
01/03/2013,154.9,154.925,154.875,154.9,2483,12903
01/04/2013,155.45,156.6,155.45,156.325,696,12903
