"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,673.25,673.25,672.875,673.25,835,5950
07/02/1959,673.25,673.875,672.75,673.125,970,6182
07/06/1959,673.25,673.375,672.25,672.375,1457,6532
07/07/1959,672.25,672.875,672.25,672.25,954,6581
07/08/1959,672.25,672.25,671.75,672.25,924,6755
07/09/1959,672.125,672.25,671.75,671.75,1056,6784
07/10/1959,671.75,672.125,671.75,671.875,940,6926
07/13/1959,673.125,673.75,672.75,672.75,1214,7351
07/14/1959,672.875,673.25,672.75,673,1730,6976
07/15/1959,672.875,673,672.25,672.375,892,7087
07/16/1959,672.125,672.25,672,672,1107,7382
07/17/1959,672,672.125,671.75,671.75,770,7616
07/20/1959,671.375,672.25,671.375,672.25,1279,7902
07/21/1959,672.25,673,672.25,672.25,1185,8423
07/22/1959,672.25,672.25,671.875,672,1340,8691
07/23/1959,671.875,671.875,671.75,671.75,677,8959
07/24/1959,671.75,672.125,671.75,671.875,334,9008
07/27/1959,671.75,672.25,671.75,672.125,801,9353
07/28/1959,672.125,672.25,671.75,671.75,985,9968
07/29/1959,671.75,672.125,671.75,671.875,889,10390
07/30/1959,671.875,673.25,671.875,673.25,349,10535
07/31/1959,673.25,674,673.125,674,2436,11660
08/03/1959,674,674,673.25,673.25,2299,12257
08/04/1959,673.25,673.375,673.125,673.25,1454,12540
08/05/1959,673.25,674.25,673.25,673.75,1111,13009
08/06/1959,673.875,674.125,673.75,673.875,1772,13420
08/07/1959,673.75,673.875,673.25,673.25,1006,13633
08/10/1959,673.25,673.375,673.125,673.25,628,13770
08/11/1959,673.25,673.375,673.125,673.25,980,14344
08/12/1959,673.25,673.375,672.875,672.875,623,14599
08/13/1959,672.75,672.875,672.25,672.75,862,14729
08/14/1959,672.375,673,672.25,672.375,1625,14904
08/17/1959,672.25,672.75,672.25,672.25,800,15192
08/18/1959,672.25,672.25,672,672.25,710,15278
08/19/1959,672.25,672.375,672.125,672.25,856,15368
08/20/1959,672.125,672.75,672.125,672.375,749,15588
08/21/1959,672.375,672.375,671.75,671.75,706,15722
08/24/1959,671.75,672,671.375,671.75,1826,16062
08/25/1959,671.75,671.75,671.25,671.75,1613,16059
08/26/1959,671.75,671.875,671.25,671.75,1089,16103
08/27/1959,671.75,672.25,671.375,672.25,560,16247
08/28/1959,672.25,672.75,672.25,672.375,1011,16361
08/31/1959,672.75,672.875,672.25,672.75,972,16401
09/01/1959,672.75,673,672.75,673,1366,16632
09/02/1959,673,673.75,672.875,673.25,1193,16958
09/03/1959,673.75,673.75,673.25,673.25,1420,17097
09/04/1959,673.375,673.375,673.125,673.125,862,17017
09/08/1959,673.125,673.25,673,673.125,474,17108
09/09/1959,673.125,673.125,672.75,673,900,17117
09/10/1959,672.75,673.125,672.75,672.875,1285,17155
09/11/1959,672.75,672.75,672.25,672.25,868,17134
09/14/1959,672.25,672.25,671.75,671.875,1117,17192
09/15/1959,671.75,672,671.75,671.875,1128,17186
09/16/1959,672,672.25,671.875,672.25,1039,17161
09/17/1959,672.25,672.25,672.125,672.25,664,17026
09/18/1959,672.375,672.375,672.25,672.25,300,16936
09/21/1959,672,672.125,671.875,672,327,16766
09/22/1959,672,672.125,671.875,672,563,16696
09/23/1959,672,672.75,672,672.75,89,16472
09/24/1959,672.75,673.125,672.75,672.875,541,16411
09/25/1959,672.75,673.25,672.375,673.125,1237,16125
09/28/1959,673.25,673.75,673.25,673.75,1312,15853
09/29/1959,673.75,673.875,673.25,673.25,1672,15374
09/30/1959,673.125,673.75,673.125,673.75,723,15229
10/01/1959,673.25,673.875,673.125,673.75,564,15315
10/02/1959,673.75,674.125,673.75,674,939,15178
10/05/1959,674.125,674.75,674,674.75,935,15046
10/06/1959,674.375,675,674.375,675,2086,14876
10/07/1959,674.875,675.25,674.75,675.25,1671,14217
10/08/1959,675.25,675.25,675,675.25,1492,14247
10/09/1959,675.125,675.25,674.75,674.875,1013,13984
10/12/1959,674.375,674.875,674.25,674.875,829,13934
10/13/1959,675,675.75,675,675.75,762,13844
10/14/1959,675.75,676,675.25,675.375,1760,13329
10/15/1959,675.75,675.875,675.75,675.75,1291,12885
10/16/1959,675.875,676.25,675.875,676.25,559,12817
10/19/1959,676.75,676.75,676.25,676.375,2240,12409
10/20/1959,676.375,676.875,676.25,676.75,1323,11886
10/21/1959,677,677.375,676.875,677.25,660,11649
10/22/1959,677.25,677.375,676.875,677.125,756,11404
10/23/1959,677,677.25,676.75,677.125,912,11235
10/26/1959,677.25,677.75,677.125,677.25,605,11095
10/27/1959,677.375,677.375,677,677,918,10842
10/28/1959,677.125,677.25,677,677.25,709,10627
10/29/1959,677.25,677.75,677.25,677.25,617,10502
10/30/1959,677.25,678.75,677.25,678.375,611,10329
11/02/1959,678.75,679.125,678.25,679.125,1087,9936
11/03/1959,678.875,679.25,678.875,679.25,851,9708
11/04/1959,679.75,680,679.25,679.75,672,9436
11/05/1959,679.75,679.875,679.25,679.75,1027,9121
11/06/1959,679.375,679.375,678.75,679,1281,8934
11/09/1959,679.125,679.75,678.875,679.25,1162,8522
11/10/1959,679.75,681.375,679.375,681.375,713,8260
11/11/1959,681.25,681.75,681,681.25,1345,7697
11/12/1959,681.375,681.375,680,681.125,829,7549
11/13/1959,681.25,681.25,681.125,681.25,919,7313
11/16/1959,681.25,681.25,679.75,679.875,537,7100
11/17/1959,680,680,679.375,679.75,1050,6698
11/18/1959,679.75,681.125,679.75,680.875,800,6500
11/19/1959,680.875,680.875,679.75,679.75,602,6393
11/20/1959,679.75,679.75,678.875,679.25,437,6250
11/23/1959,679.125,679.75,679,679.125,1410,11474
11/24/1959,679.25,679.75,679.125,679.25,851,11654
11/25/1959,679.75,679.75,679.25,679.25,396,11672
11/27/1959,678.875,679.25,678.875,679.25,551,11654
11/30/1959,679,679.25,678.875,679.125,441,11684
12/01/1959,679.125,679.75,679,679.75,585,11788
12/02/1959,680.25,680.25,679.875,680.25,687,11853
12/03/1959,680.25,680.25,680.125,680.25,788,11865
12/04/1959,680.25,680.75,680.25,680.25,514,11925
12/07/1959,680.625,680.625,680.25,680.25,560,11995
12/08/1959,680.25,680.625,679.875,679.875,274,12008
12/09/1959,680,680,679.25,679.25,454,12160
12/10/1959,679.25,679.75,679.25,679.625,1389,12191
12/11/1959,679.25,679.75,679.25,679.625,507,12226
12/14/1959,679.25,679.625,679,679,594,12219
12/15/1959,679,679.25,678.875,679,833,12034
12/16/1959,679,679,678.125,678.625,532,12077
12/17/1959,678.25,678.25,677.125,677.625,1545,12273
12/18/1959,677.625,678.25,677.625,678.25,1988,12202
12/21/1959,678.625,678.75,678,678.25,1333,12234
12/22/1959,678.625,678.625,677.875,678.125,1286,12336
12/23/1959,678.25,679.25,678,679.25,823,12522
12/24/1959,679.25,679.25,678.875,679,781,12302
12/28/1959,679,679.625,679,679.625,341,12318
12/29/1959,679.625,680,679.625,680,613,12339
12/30/1959,680,680,679.75,679.75,752,12210
12/31/1959,679.625,679.625,679,679.125,524,12188
01/04/1960,679.125,679.25,679.125,679.25,650,12230
01/05/1960,679.125,679.125,678.875,679.125,314,12253
01/06/1960,679,679.25,678.875,679.25,365,12213
01/07/1960,679.25,679.75,679.25,679.625,361,12040
01/08/1960,679.625,679.75,679.25,679.75,719,11866
01/11/1960,679.25,679.875,679.25,679.75,527,11806
01/12/1960,679.75,680.25,679.625,680.125,624,11663
01/13/1960,680.25,680.875,680.25,680.75,764,11406
01/14/1960,680.875,681,680.25,681,959,11370
01/15/1960,681,681,680.75,680.75,1183,11253
01/18/1960,680.75,681.25,680.75,681,222,11255
01/19/1960,681,681.25,680.75,680.75,543,11057
01/20/1960,680.75,680.75,680.125,680.625,606,10917
01/21/1960,680.25,680.25,680,680.25,777,11010
01/22/1960,680.25,680.25,679.25,679.625,502,10920
01/25/1960,679.25,679.25,678.875,679,1050,10636
01/26/1960,679,679.75,679,679.75,853,10816
01/27/1960,679.75,679.875,679.625,679.75,410,10791
01/28/1960,679.75,679.75,679.125,679.125,305,10701
01/29/1960,679.25,679.25,678.875,679,315,10701
02/01/1960,678.75,678.875,678,678.625,732,10359
02/02/1960,678.25,678.75,678.125,678.625,1267,9938
02/03/1960,678.75,679.125,678.75,678.875,676,9939
02/04/1960,679,679,678.625,678.75,592,10009
02/05/1960,678.75,678.75,678.25,678.625,946,9710
02/08/1960,678.625,678.625,678.125,678.625,322,9633
02/09/1960,678.25,678.75,678.25,678.75,540,9553
02/10/1960,678.625,678.75,678.25,678.25,447,9450
02/11/1960,678.25,678.625,678.125,678.625,408,9328
02/12/1960,678.25,678.625,678,678.125,544,9276
02/15/1960,678.25,678.25,677.125,677.25,1062,9253
02/16/1960,677.125,677.25,676.25,677.125,1145,8751
02/17/1960,677.125,677.125,676.75,676.75,1291,8490
02/18/1960,676.75,676.75,676.25,676.75,364,8393
02/19/1960,676.75,677,676.625,676.875,773,8159
02/23/1960,676.75,676.75,676.5,676.625,509,11624
02/24/1960,676.625,676.75,676.5,676.625,443,11581
02/25/1960,676.625,676.75,676.5,676.75,528,11675
02/26/1960,676.75,676.75,676.375,676.625,1102,11882
02/29/1960,676.625,677.125,676.5,677.125,716,11986
03/01/1960,677.375,677.625,677.125,677.5,1235,12198
03/02/1960,677.75,678.125,677.75,678,902,12312
03/03/1960,678,678.75,677.875,678.625,1853,12604
03/04/1960,678.625,678.625,678,678,1642,12520
03/07/1960,678.125,678.625,678,678.5,907,12593
03/08/1960,678.625,678.625,677.875,678,653,12598
03/09/1960,677.75,678.625,677.75,678.375,837,12579
03/10/1960,678.375,678.5,678,678.5,836,12460
03/11/1960,678.375,678.625,678,678.5,717,12148
03/14/1960,678.625,679.375,678.625,679.375,962,11641
03/15/1960,679.375,679.375,678.875,679.375,1528,11098
03/16/1960,679.375,679.625,679.375,679.375,1101,10813
03/17/1960,679.375,679.375,678.875,679.375,937,10667
03/18/1960,679,679,678.75,678.75,638,10572
03/21/1960,678.75,679,678.75,678.875,756,10389
03/22/1960,679,679,678.625,678.75,890,10209
03/23/1960,678.75,678.75,678.625,678.75,976,10219
03/24/1960,678.75,679.5,678.75,679.5,603,10022
03/25/1960,679.625,679.75,679.5,679.75,1123,9980
03/28/1960,679.75,679.75,678.625,678.75,1017,9872
03/29/1960,678.5,678.625,678.375,678.625,1398,9686
03/30/1960,678.625,678.75,678.5,678.75,1579,9426
03/31/1960,678.75,678.875,678.625,678.75,819,9251
04/01/1960,678.75,678.75,678.625,678.75,636,9116
04/04/1960,678.625,678.75,678.625,678.625,490,9096
04/05/1960,678.625,678.625,677.75,678,767,8662
04/06/1960,677.875,678,677.375,677.5,837,8303
04/07/1960,677.375,678.375,677.375,678.125,893,8113
04/08/1960,678.375,678.75,678.125,678.375,626,8003
04/11/1960,678,678.375,677.75,678,633,7981
04/12/1960,678.375,678.375,678,678.125,244,7909
04/13/1960,678,678.75,678,678.625,206,7820
04/14/1960,678.625,678.75,678.5,678.75,593,7774
04/18/1960,678.75,678.875,678.75,678.875,424,7644
04/19/1960,678.875,679,678.625,678.75,420,7547
04/20/1960,678.75,679,678.75,678.875,867,7292
04/21/1960,678.875,679,678.875,679,589,7262
04/22/1960,679,679.125,678.875,679,513,6982
04/25/1960,678.875,679.125,678.875,679,416,7445
04/26/1960,678.75,678.75,678.625,678.625,333,7500
04/27/1960,678.5,678.75,678.5,678.75,615,7570
04/28/1960,678.75,679,678.75,679,500,7773
04/29/1960,679,679.75,679,679.75,894,8253
05/02/1960,680,680,679.75,679.75,1314,8413
05/03/1960,679.875,680.125,679.75,679.875,769,8408
05/04/1960,679.875,680,679.25,679.25,745,8376
05/05/1960,679.5,679.5,678.875,679,501,8391
05/06/1960,678.875,679.875,678.875,679.75,625,8468
05/09/1960,679.875,680.5,679.875,680.125,709,8512
05/10/1960,680.75,680.75,680.125,680.5,711,8597
05/11/1960,680.5,680.5,679.625,679.75,894,8842
05/12/1960,679.75,680.125,679.25,680.125,680,9022
05/13/1960,680.5,680.625,679.875,680,1218,9114
05/16/1960,680.125,680.5,680,680,409,9186
05/17/1960,680,680.5,679.75,679.875,687,9081
05/18/1960,679.75,680,679.75,679.75,492,8936
05/19/1960,679.875,680,679.625,679.875,772,9006
05/20/1960,679.75,679.75,678.75,679.125,871,9193
05/23/1960,679.125,679.125,678.75,678.875,1299,9173
05/24/1960,678.75,679.125,678.75,678.875,1002,9151
05/25/1960,678.875,679.25,678.875,679.125,358,8980
05/26/1960,679,679.25,679,679.125,230,8917
05/27/1960,679,679.125,679,679.125,422,8854
05/31/1960,679,679.125,679,679,402,8801
06/01/1960,678.75,679,678.75,678.75,247,8769
06/02/1960,678.75,678.75,677.25,677.625,412,8747
06/03/1960,677.5,677.75,677.25,677.75,1844,8332
06/06/1960,677.75,677.75,676.75,676.75,824,8095
06/07/1960,676.625,676.75,676,676.125,1021,7969
06/08/1960,676.125,676.75,676,676.5,1334,7722
06/09/1960,676.5,677.5,676.5,677,828,7658
06/10/1960,677.125,677.5,677,677.125,816,7436
06/13/1960,677,677.25,676.875,677,314,7461
06/14/1960,677,677.75,676.875,677.75,280,7384
06/15/1960,677.75,677.75,677.25,677.25,707,7207
06/16/1960,677.75,677.75,677.25,677.5,415,7177
06/17/1960,677.75,677.75,677,677.5,342,7077
06/20/1960,677.125,677.125,676.625,676.75,335,7047
06/21/1960,676.75,676.75,676.5,676.5,412,6850
06/22/1960,676.5,676.5,676,676.125,567,6615
06/23/1960,676.5,676.75,676.375,676.75,1196,7887
06/24/1960,676.75,677.25,676.75,676.875,502,8024
06/27/1960,676.875,677.25,676.625,677.25,665,8064
06/28/1960,677,677.75,676.875,677.5,514,8010
06/29/1960,677.375,677.625,677.25,677.375,793,8191
06/30/1960,677.375,677.75,677.375,677.375,478,8268
07/01/1960,677.375,677.625,677.375,677.375,456,8334
07/05/1960,677.375,677.75,677.375,677.625,719,8589
07/06/1960,677.625,677.75,676.75,676.75,272,8656
07/07/1960,676.625,676.625,675.75,675.75,816,8645
07/08/1960,675.75,676.375,675.75,675.875,2371,9042
07/11/1960,676,676.25,675.875,676,775,9033
07/12/1960,675.875,676,675.625,675.75,294,9156
07/13/1960,675.625,675.75,675.5,675.5,963,9048
07/15/1960,674.875,675,674.75,674.75,1951,8842
07/18/1960,674.375,674.75,674.375,674.75,1238,9085
07/19/1960,674.625,674.75,674.375,674.5,1883,9112
07/20/1960,674.5,674.75,674.375,674.5,1886,9263
07/21/1960,674.625,675.375,674.625,675,1468,9588
07/22/1960,674.875,675.625,674.75,675.625,1401,10003
07/25/1960,675.25,675.25,674.375,674.375,726,10075
07/26/1960,674.375,674.375,673.875,673.875,1361,9810
07/27/1960,673.875,674.5,673.75,674.375,1260,9982
07/28/1960,674.5,674.75,674,674.25,964,10151
07/29/1960,673.875,673.875,673.5,673.5,835,9446
08/01/1960,673.5,674.625,673.25,674.375,1390,9632
08/02/1960,674.25,674.375,673.75,673.75,2485,10049
08/03/1960,673.5,673.75,673.375,673.5,806,10035
08/04/1960,673.25,673.375,673.25,673.25,1474,9798
08/05/1960,673.5,673.5,673.25,673.25,730,9540
08/08/1960,673.25,673.5,672.875,673,984,9540
08/09/1960,673,673.25,672.75,672.875,841,9334
08/10/1960,673,673,672.75,672.75,636,9368
08/11/1960,673,673,672.5,672.625,243,9315
08/12/1960,672.5,672.625,671.875,672.25,482,9118
08/15/1960,671.75,671.75,671.375,671.5,1147,8489
08/16/1960,671.5,672.375,671.5,671.75,1017,7947
08/17/1960,672,672,671.75,671.875,718,7693
08/18/1960,672,672,671.75,671.875,560,7583
08/19/1960,671.875,672.5,671.75,672.25,587,7573
08/22/1960,672.625,672.875,672.5,672.75,1161,7716
08/23/1960,672.75,672.75,672.5,672.625,2294,23816
08/24/1960,672.75,672.75,671.875,672,1930,24279
08/25/1960,671.875,672.125,671.625,672.125,1813,24779
08/26/1960,672.25,672.5,671.75,672,1943,25384
08/29/1960,672.125,672.125,671.625,671.625,1944,25948
08/30/1960,671.75,671.75,671.5,671.5,2846,27209
08/31/1960,671.5,671.625,670.875,671,1146,27381
09/01/1960,670.875,671.625,670.875,671.5,3135,29000
09/02/1960,671.5,671.625,671,671.125,1946,29504
09/06/1960,671.125,671.25,670.75,670.75,1905,29885
09/07/1960,670.75,670.875,670,670.25,2647,31143
09/08/1960,670.25,670.625,670.125,670.25,3098,31377
09/09/1960,670.5,670.625,670.25,670.625,1346,31448
09/12/1960,670.5,670.75,670.5,670.75,1475,31397
09/13/1960,670.75,671.125,670.75,670.75,870,31519
09/14/1960,670.875,670.875,670,670,1332,31376
09/15/1960,670.125,670.125,669.875,670,1786,31786
09/16/1960,670,670.125,669.875,670,821,31822
09/19/1960,669.875,670,669.75,669.75,690,31942
09/20/1960,669.75,670,669.75,669.75,822,32050
09/21/1960,669.625,669.75,669,669,811,31873
09/22/1960,669.125,669.125,668.5,668.625,2143,32402
09/23/1960,668.5,668.625,667.875,668,2822,32380
09/26/1960,667.75,667.75,666.875,667.125,2670,32426
09/27/1960,666.875,668.25,666.75,668.125,3157,32025
09/28/1960,668.25,668.75,668,668.625,2763,31804
09/29/1960,668.875,668.875,668,668.25,2191,31842
09/30/1960,668,668.75,667.875,668.625,1678,31708
10/03/1960,668.5,668.75,668.125,668.5,1146,31731
10/04/1960,668.5,668.5,668,668.25,1963,31785
10/05/1960,668.125,668.25,668,668.125,934,31904
10/06/1960,668,668.125,667.625,667.875,593,31921
10/07/1960,667.75,667.875,667.5,667.75,1446,31911
10/10/1960,667.875,668.125,667.75,668,1028,31833
10/11/1960,667.875,668,667.75,668,1114,31927
10/12/1960,667.875,668.125,667.75,667.875,327,31914
10/13/1960,667.75,667.875,667.5,667.5,894,32089
10/14/1960,667.625,667.625,666.875,667,877,31984
10/17/1960,667,667,666.125,666.125,1209,31832
10/18/1960,665.875,666,665.5,665.625,2203,31476
10/19/1960,665.875,666.75,665.75,666.75,3063,30898
10/20/1960,666.75,666.75,666.25,666.5,2208,30596
10/21/1960,666.5,666.625,665.75,665.875,1867,30393
10/24/1960,666,666.25,665.75,665.75,2425,29743
10/25/1960,665.75,665.75,665.125,665.125,813,29723
10/26/1960,665.125,665.25,665,665.125,1453,29558
10/27/1960,664.875,665,663.625,663.625,849,29280
10/28/1960,663.5,663.75,663.5,663.625,3549,28210
10/31/1960,663.25,664.625,663.25,664,2253,27706
11/01/1960,664.25,665,664.25,665,1778,27086
11/02/1960,665.125,665.125,664.5,664.875,1307,27026
11/03/1960,664.875,665.25,664.75,665,1125,26925
11/04/1960,665.125,665.125,664.25,664.5,1277,26942
11/07/1960,664.25,664.5,664,664.125,1041,26539
11/09/1960,665.5,665.5,664.625,664.75,974,26189
11/10/1960,664.75,664.75,662.5,662.875,1223,26222
11/11/1960,662.75,662.75,661.125,661.25,2944,25606
11/14/1960,661,661,658.75,658.75,3184,24507
11/15/1960,658.5,659.75,658.5,659,7046,21525
11/16/1960,659.5,659.75,659.5,659.75,3726,19923
11/17/1960,659.5,659.75,658.75,659.125,1926,19633
11/18/1960,659.125,659.125,658.5,658.75,2536,18694
11/21/1960,658.75,659.5,658.625,659,1537,18149
11/22/1960,659.125,660,659.125,659.875,1936,17512
11/23/1960,660,660.75,660,660.25,1282,14219
11/25/1960,660.5,660.875,660.25,660.5,1308,14009
11/28/1960,660.5,660.625,659.875,660,1119,14332
11/29/1960,660.125,660.125,658.875,658.875,937,14572
11/30/1960,658.875,658.875,658,658,2391,15463
12/01/1960,657.75,658.875,657.75,658.25,3045,16746
12/02/1960,658.75,658.75,658.25,658.5,3857,17653
12/05/1960,658.875,659.5,658.875,659.5,2190,18154
12/06/1960,660.125,660.75,659.875,660.125,1754,18645
12/07/1960,660.75,661,660.5,660.875,2281,18128
12/08/1960,661,661.25,660.625,660.75,2121,17847
12/09/1960,660.75,660.875,660.25,660.25,1838,17871
12/12/1960,660.875,661.125,660.75,661,1056,17893
12/13/1960,661,661,660.5,660.5,728,17798
12/14/1960,660.625,660.75,659.875,660,922,18033
12/15/1960,660,660.75,659.75,660.75,1242,17903
12/16/1960,660.75,661.25,660.75,661.125,624,18105
12/19/1960,661.25,661.5,661,661.125,1476,17995
12/20/1960,661.25,661.25,660.5,660.75,1372,17910
12/21/1960,661.125,662.125,661.125,662,1079,17889
12/22/1960,662.125,662.25,661.75,661.75,2086,17677
12/23/1960,661.75,661.75,661.625,661.75,626,17604
12/27/1960,662,662,660.625,660.625,438,17645
12/28/1960,660.75,661.75,660.75,661.5,820,17760
12/29/1960,661.5,661.875,661.5,661.75,677,17737
12/30/1960,661.875,662,661.125,661.25,837,17620
01/03/1961,661.875,662.25,661.625,661.75,1473,17084
01/04/1961,662.5,663.125,662.5,662.75,1398,17256
01/05/1961,662.75,662.875,662.5,662.875,2246,17464
01/06/1961,663,663.75,663,663.75,1259,17163
01/09/1961,663.75,664.5,663.5,663.75,2098,16231
01/10/1961,663.5,663.5,662.75,662.75,1318,15982
01/11/1961,662.75,662.75,662.5,662.625,1473,15815
01/12/1961,662.5,662.5,660.5,661.125,1002,15692
01/13/1961,661.5,661.875,661.125,661.875,2497,15021
01/16/1961,662,662.5,661.875,662,700,14926
01/17/1961,661.875,661.875,661.5,661.875,595,14850
01/18/1961,661.75,662,661.625,661.75,883,14332
01/19/1961,661.625,661.75,660.875,661.625,510,14172
01/20/1961,661.625,661.875,661.25,661.875,559,13945
01/23/1961,661.875,662,661.625,661.75,252,13906
01/24/1961,661.75,662.625,661.625,662.25,184,13882
01/25/1961,662.25,662.5,661.625,661.75,551,13859
01/26/1961,661.75,661.875,661.75,661.875,475,13749
01/27/1961,662,662.25,661.875,662,919,13785
01/30/1961,662.25,663.875,662.25,663.75,673,13573
01/31/1961,663.25,663.5,662.875,662.875,630,13000
02/01/1961,662.625,662.75,661.75,662.75,733,12500
02/02/1961,662.875,663.75,662.875,663.5,384,12421
02/03/1961,663.5,663.75,663.25,663.75,714,12114
02/06/1961,664.125,664.125,663.75,664,599,11713
02/07/1961,663.875,663.875,662.625,662.75,1055,11374
02/08/1961,662.25,662.5,660.75,662.25,688,11032
02/09/1961,662.5,662.875,661.75,661.875,772,10798
02/10/1961,662.125,662.25,661.5,661.875,358,10695
02/13/1961,661.5,661.875,661.5,661.75,261,10575
02/14/1961,661.625,661.75,660.875,661,220,10500
02/15/1961,660.875,661.5,660.75,661.25,580,10280
02/16/1961,661.5,662.125,661.25,661.875,552,10028
02/17/1961,661.75,661.875,659.875,660.125,578,9850
02/20/1961,660.25,660.25,658.875,659.5,899,9583
02/21/1961,659.125,659.875,658.875,659.75,813,9271
02/23/1961,660.25,660.375,659.875,660,1238,15654
02/24/1961,659.875,660.125,659.25,660,801,15697
02/27/1961,659.375,660.25,659.375,659.75,1590,16196
02/28/1961,659.5,660.25,659.25,659.75,1835,16918
03/01/1961,659.375,659.875,659.25,659.25,2289,17400
03/02/1961,659.25,659.25,659,659.125,1710,18334
03/03/1961,659.125,659.375,659,659.125,979,18643
03/06/1961,659.25,660.75,659.125,660,758,18817
03/07/1961,660.25,660.5,659.5,659.5,1498,18751
03/08/1961,659.5,660.75,659.375,660.375,1162,18580
03/09/1961,660.75,660.75,659.75,659.75,669,18531
03/10/1961,660.125,660.125,659.5,659.875,912,18633
03/13/1961,659.875,660,659.5,659.5,638,18843
03/14/1961,659.5,660,659.375,660,424,18973
03/15/1961,660,660.125,659.375,659.375,655,19018
03/16/1961,659.375,659.375,659.25,659.25,544,18978
03/17/1961,659.25,659.25,658.375,658.375,802,18835
03/20/1961,658.25,658.25,656.25,656.875,1464,18585
03/21/1961,656.75,657.25,656.5,656.5,2820,18181
03/22/1961,657.25,658.25,657.125,657.375,1752,18450
03/23/1961,658.25,658.5,657.75,657.875,658,18510
03/24/1961,658.125,658.25,657.5,658.125,835,18489
03/27/1961,658,658.125,656.875,657.25,825,18439
03/28/1961,657.125,657.25,654.75,654.75,512,18461
03/29/1961,654.25,654.75,652.25,653.25,1642,18300
03/30/1961,653.375,653.5,652.25,652.75,4313,17723
04/03/1961,653.75,654.375,653.25,654,1314,17584
04/04/1961,654.25,655.75,654.25,655.125,1074,17163
04/05/1961,655.5,656,655.375,655.375,826,16813
04/06/1961,655.375,655.75,655,655.25,761,16787
04/07/1961,655.375,655.75,655.25,655.25,865,16697
04/10/1961,654.75,654.75,654.25,654.25,611,16376
04/11/1961,654,654.375,653.375,654.25,906,16038
04/12/1961,654.375,655,654.125,654.75,1248,15724
04/13/1961,654.75,655.25,654.25,655.25,566,15579
04/14/1961,655,655.25,654.75,655,581,15265
04/17/1961,654.875,655.125,654.375,654.75,500,15100
04/18/1961,654.75,655,654.375,654.875,1193,14252
04/19/1961,655,655.375,654.875,655.25,722,13955
04/20/1961,655.375,656.125,655.25,656.125,655,13808
04/21/1961,656.125,656.25,656,656,857,13333
04/24/1961,656.875,657.25,656.5,657.25,658,7383
04/25/1961,657.625,657.875,657.375,657.875,932,7530
04/26/1961,657.5,657.625,656.875,656.875,779,7680
04/27/1961,656.875,656.875,656.375,656.5,848,7800
04/28/1961,656.5,656.875,656,656.5,533,7886
05/01/1961,657.125,658,657,657.5,1530,8386
05/02/1961,657.5,658.5,657.5,658.125,1073,8761
05/03/1961,658.25,658.25,657.875,657.875,1415,8611
05/04/1961,657.375,657.5,657.125,657.375,1163,8458
05/05/1961,657.25,658.25,657.25,658,693,8433
05/08/1961,658.375,658.5,658.125,658.25,1414,8882
05/09/1961,658.25,658.25,658,658.125,981,9111
05/10/1961,658.25,659,658.25,658.875,570,9049
05/11/1961,658.625,659.25,658.625,659.125,1028,8777
05/12/1961,659.25,659.375,659.25,659.375,633,8779
05/15/1961,659.375,659.875,659.375,659.875,820,8692
05/16/1961,659.625,659.625,659,659,805,8841
05/17/1961,658.5,658.5,658.125,658.375,463,8693
05/18/1961,658.5,659.25,658.25,659.25,1493,9238
05/19/1961,659.125,659.25,658.25,658.5,693,9429
05/22/1961,658.375,658.375,657.125,657.25,745,9566
05/23/1961,657,657.875,657,657.625,997,9259
05/24/1961,657.625,658.375,657.625,657.875,513,9257
05/25/1961,658.125,658.5,657.875,658,741,9351
05/26/1961,658.25,658.625,658,658.375,892,9101
05/29/1961,658.375,658.5,657.875,658.125,596,9052
05/31/1961,658.375,659.25,658.125,659.25,188,9096
06/01/1961,659.25,659.25,658.5,658.625,1217,8903
06/02/1961,658.5,659.375,658.25,659,415,8678
06/05/1961,659,659.125,658.25,658.875,845,8348
06/06/1961,659,659.125,658.25,658.5,500,8218
06/07/1961,658.25,658.5,657.875,658.5,737,7981
06/08/1961,658.375,658.375,658.125,658.375,495,7976
06/09/1961,658.125,658.25,657,657.25,225,7956
06/12/1961,657.125,657.875,657,657.375,742,7736
06/13/1961,657.25,657.5,657.125,657.5,648,7739
06/14/1961,657.625,657.625,657.125,657.5,365,7844
06/15/1961,657.5,657.5,657.125,657.25,250,7739
06/16/1961,657.25,657.25,656.25,656.5,177,7722
06/19/1961,656.375,658,655.875,657.875,784,7358
06/20/1961,657.875,658.5,657.375,658.25,727,7200
06/21/1961,658.5,659.125,658.25,658.375,469,7015
06/22/1961,658.375,658.5,658.25,658.5,669,6968
06/23/1961,658.875,659.375,658.875,659.125,530,5587
06/26/1961,659.125,659.75,659,659.375,640,5671
06/27/1961,659.5,661.25,659.5,661.125,1031,5803
06/28/1961,661.375,662,661.25,661.5,2099,5897
06/29/1961,661.875,663.125,661.875,662.375,940,5975
06/30/1961,662.25,662.75,661.375,661.375,1317,6195
07/03/1961,661.25,662.5,661.25,662.125,991,6256
07/05/1961,662.25,662.5,661.875,662,507,6271
07/06/1961,661.875,663.125,661.75,663.125,845,6392
07/07/1961,663.25,664.125,662.875,663.5,941,6282
07/10/1961,664.25,665.75,663.875,665.75,1013,6065
07/11/1961,665.5,665.875,664.875,665.375,1593,5887
07/12/1961,665.75,666.75,665.25,665.25,1391,5870
07/13/1961,665,665.25,663.25,663.25,1205,6013
07/14/1961,663.375,664.25,663.25,663.375,1242,6133
07/17/1961,663.25,664.125,663,663.75,813,6076
07/18/1961,663.875,665,663.875,664.25,1172,6154
07/19/1961,664.25,664.25,663.5,664,1209,6004
07/20/1961,664,664,663.25,663.375,1032,6247
07/21/1961,663.25,663.25,662.375,662.75,570,6264
07/24/1961,662.375,662.75,661.875,662,988,6497
07/25/1961,662,662.375,662,662.125,1479,6642
07/26/1961,662.125,662.125,661,661.125,659,6607
07/27/1961,660.875,661,659.875,660.25,1132,6523
07/28/1961,660.25,661.25,660.125,660.75,1613,6503
07/31/1961,660.375,660.75,659.875,659.875,1058,6303
08/01/1961,659.75,659.875,659.25,659.375,1112,6390
08/02/1961,659.375,660.25,659.25,660.125,965,6304
08/03/1961,660.25,660.375,659.75,659.875,665,6319
08/04/1961,659.875,660.25,659.75,659.875,258,6288
08/07/1961,659.5,659.875,659.125,659.125,372,6315
08/08/1961,659.375,659.375,658.875,659,644,6010
08/09/1961,659,659.25,658.375,658.875,244,6000
08/10/1961,659,660.125,658.75,659.75,481,5844
08/11/1961,660.25,660.25,659.25,659.25,440,5780
08/14/1961,659.5,660.25,659.375,660,673,5685
08/15/1961,660.25,661,659.875,660.75,582,5585
08/16/1961,660.5,661,660.5,660.75,516,5420
08/17/1961,660.875,661.25,660.75,661,315,5300
08/18/1961,660.75,661.375,660.75,661.25,931,4907
08/21/1961,661.5,661.875,661.25,661.875,619,4915
08/22/1961,661.75,661.75,661.25,661.75,489,4841
08/23/1961,661.5,661.5,660.625,661,1849,30425
08/24/1961,660.75,661.125,660.375,660.375,2875,30575
08/25/1961,660.5,661,660.375,660.625,1773,30759
08/28/1961,660.625,660.75,660.25,660.375,1734,30892
08/29/1961,660.5,660.5,660,660.25,2109,31311
08/30/1961,660,660.125,659.5,659.75,1632,31565
08/31/1961,659.75,660.25,659.75,660.25,2882,32076
09/01/1961,660,660.5,659.75,660.25,2173,33022
09/05/1961,660.25,660.75,660.25,660.5,3780,34577
09/06/1961,661,661.375,660.625,661.125,2443,35469
09/07/1961,661.25,661.75,661.25,661.75,3157,35918
09/08/1961,661.75,662.625,661.625,662.25,3658,36092
09/11/1961,662.375,662.625,662.25,662.25,5454,36219
09/12/1961,662,662,661.25,661.5,3736,35890
09/13/1961,661.5,661.625,661.25,661.25,4158,36369
09/14/1961,660.75,661.125,660.25,660.75,2276,36678
09/15/1961,660.625,661,660.375,660.625,4758,37102
09/18/1961,660,660.5,658.125,659,2726,38096
09/19/1961,659,659.125,658.25,658.625,9343,37424
09/20/1961,659,659.625,658.625,659.375,6921,38311
09/21/1961,659.5,659.5,658.75,659,2943,38737
09/22/1961,658.625,659,658.125,658.125,3981,39946
09/25/1961,658.125,658.125,656.25,656.375,4788,41125
09/26/1961,656.25,657.25,656.125,656.75,9193,41434
09/27/1961,657,657.625,656.25,656.25,9082,41651
09/28/1961,656,656.125,654.625,654.625,7110,41374
09/29/1961,655,655.625,654.75,655.25,6981,40844
10/02/1961,655.25,655.625,654.5,654.625,5544,40463
10/03/1961,654.625,655,653.5,654.625,4156,40061
10/04/1961,654.75,655,654.125,654.25,9005,38525
10/05/1961,654.25,654.25,653,653.25,4670,37960
10/06/1961,653,653,651.75,652.75,6157,36918
10/09/1961,653.25,654.375,653,653.25,6968,35450
10/10/1961,653.5,654.375,653.25,653.625,6102,35190
10/11/1961,653.75,655.25,653.375,655.25,5387,34742
10/12/1961,655.25,656.125,654.5,654.625,6050,33549
10/13/1961,654.625,655.25,654,655.125,6348,32873
10/16/1961,654.625,654.75,654,654.625,3120,32739
10/17/1961,654.75,655.375,654.375,655.25,1691,32539
10/18/1961,655.125,655.25,654.375,654.75,1711,32681
10/19/1961,654.625,655.125,654.25,654.375,1850,32897
10/20/1961,654.5,655.5,654.5,655.25,1967,32721
10/23/1961,655.375,656.25,655.25,655.25,2243,32574
10/24/1961,655.375,655.375,654.375,654.375,3218,32133
10/25/1961,654.25,654.75,654.25,654.25,2723,31868
10/26/1961,654.25,654.25,653.375,653.375,1914,31844
10/27/1961,653,653.5,653,653.375,4585,31456
10/30/1961,653,653,652.25,652.25,3335,30824
10/31/1961,652,652.625,651.375,652,4628,30209
11/01/1961,651.75,652.25,651.625,652,5094,28797
11/02/1961,652,652.5,652,652,2373,28260
11/03/1961,652.125,653,652.125,652.75,3311,27314
11/06/1961,653.125,653.375,652.375,652.75,2306,26596
11/07/1961,653,653.625,652.5,653.5,2858,25899
11/08/1961,653.75,654.125,653.5,654,3074,24582
11/09/1961,654.125,654.25,652.75,653,2431,23873
11/10/1961,653.125,653.125,652.375,653,2704,23454
11/13/1961,652.75,653.375,652.75,653.25,1114,23183
11/14/1961,653.375,654.375,653.25,653.75,617,23038
11/15/1961,653.75,654.125,653.25,653.625,3032,22838
11/16/1961,653.625,653.625,653,653.25,1404,22458
11/17/1961,653,653.25,652.25,652.25,1035,22338
11/20/1961,652.25,652.75,651.75,652.625,1786,22059
11/21/1961,652.75,653.375,652.75,653.25,1366,21816
11/22/1961,653.25,653.75,653.25,653.25,2084,21190
11/24/1961,653.25,653.5,653.25,653.375,1240,27492
11/27/1961,653.375,653.625,653,653.25,1935,28467
11/28/1961,653.25,653.375,653,653.125,1431,29094
11/29/1961,653,653.25,652.25,652.25,1019,29353
11/30/1961,652.25,652.625,651.625,652.375,2931,30544
12/01/1961,652.625,653.125,652.375,652.5,6620,32674
12/04/1961,652.25,652.75,652.25,652.25,4206,34531
12/05/1961,652.375,652.625,652.25,652.375,2255,35631
12/06/1961,652.625,653.25,652.375,653,1990,36221
12/07/1961,653.25,653.625,653.25,653.5,2172,36516
12/08/1961,653.625,655.125,653.625,655.125,2113,36865
12/11/1961,655.125,655.25,654.25,654.375,4532,36267
12/12/1961,654.375,654.5,654.125,654.25,2406,36124
12/13/1961,654.25,654.375,654.25,654.25,1480,36215
12/14/1961,654.375,655.125,654.375,654.625,522,36195
12/15/1961,654.75,655.125,654.625,654.75,1598,36197
12/18/1961,654.75,654.75,653.625,653.625,2233,35938
12/19/1961,654,654,653.375,653.625,2711,35639
12/20/1961,654,654.25,653.625,654,2569,36345
12/21/1961,654.125,654.375,654.125,654.25,1002,36514
12/22/1961,654.25,654.625,654.25,654.375,959,36379
12/26/1961,654.375,654.625,653.625,653.75,918,36261
12/27/1961,653.375,653.5,653.25,653.5,1887,36374
12/28/1961,653.375,654,653.375,653.375,4154,34959
12/29/1961,653.5,653.75,653.5,653.625,2152,34734
01/02/1962,653.625,654.375,653.5,654.25,1828,34205
01/03/1962,654.5,654.5,654,654,3213,33853
01/04/1962,654,654.25,654,654.25,1074,33499
01/05/1962,654.25,654.25,654,654,1157,33289
01/08/1962,654.125,654.125,653.625,654.125,2199,32024
01/09/1962,654.125,655.375,654.125,655.25,836,31606
01/10/1962,655.25,655.625,654.625,654.75,3063,31925
01/11/1962,654.625,655.125,654.125,654.5,2563,31689
01/12/1962,654.375,654.75,654.25,654.625,2261,31636
01/15/1962,654.5,654.625,653.625,653.75,2093,31077
01/16/1962,653.625,653.625,652.75,653.125,3569,30548
01/17/1962,653,653.25,652.375,652.375,7375,28315
01/18/1962,652.5,652.5,650.25,650.5,2765,28195
01/19/1962,650.5,651.25,650.5,650.75,8004,27202
01/22/1962,650.75,650.75,648.75,649,2400,27051
01/23/1962,649.125,650.125,649,649.75,6052,25495
01/24/1962,650,650.25,648.625,648.75,3556,24853
01/25/1962,649.125,649.625,649,649.375,4939,24043
01/26/1962,649.375,649.5,649.125,649.25,1586,23922
01/29/1962,649.25,650.5,648.5,650.25,1949,23547
01/30/1962,650.25,650.25,649.25,650,2520,23379
01/31/1962,649.75,651.25,649.375,651,2299,23024
02/01/1962,650.5,650.5,650.125,650.5,2894,22117
02/02/1962,650.25,650.25,649.625,649.75,1204,22268
02/05/1962,649.75,649.75,648.75,649.625,1304,22173
02/06/1962,649.75,649.75,649.25,649.625,1762,22039
02/07/1962,649.625,649.625,649.125,649.25,1460,21899
02/08/1962,649.125,649.25,648.75,649.125,910,21769
02/09/1962,648.75,648.75,648,648.125,1397,21687
02/12/1962,648,648,646.625,646.75,2581,21297
02/13/1962,646.375,647.625,646.375,647.25,3761,20423
02/14/1962,647.25,647.25,646.625,646.625,3790,19217
02/15/1962,646.375,646.625,645.75,646,1407,18937
02/16/1962,646,646.25,645.25,645.25,3960,17476
02/19/1962,645.375,645.375,643.625,643.75,2811,16602
02/20/1962,644,644.625,643.25,644.25,5576,14980
02/21/1962,644.375,644.375,643.5,644.125,3686,14067
02/23/1962,643.875,644.375,643.75,644.25,2544,26773
02/26/1962,644.25,645.25,644,645.25,2167,26936
02/27/1962,645,645.25,644.375,644.875,3286,26908
02/28/1962,645,646.125,645,645.875,3241,27040
03/01/1962,646.25,646.5,646,646.125,7212,28459
03/02/1962,646.125,646.25,645.875,646.25,4960,29461
03/05/1962,646.25,647,646.25,646.75,2036,30032
03/06/1962,646.5,646.75,646.25,646.5,4387,30984
03/07/1962,646.5,647.25,646.25,647.125,3038,31365
03/08/1962,647.25,647.75,647.25,647.25,3883,31397
03/09/1962,647.25,647.375,647,647.25,4279,31282
03/12/1962,647.375,647.75,647,647,2045,31326
03/13/1962,647,647.375,646.375,646.5,1984,31219
03/14/1962,646.375,646.875,646.25,646.75,3763,30734
03/15/1962,646.375,648,646.375,648,3046,30727
03/16/1962,648,648.25,647.5,648.25,4550,30556
03/19/1962,648.25,648.25,647.375,647.75,6017,30113
03/20/1962,647.75,648.75,647.25,648.5,3381,30593
03/21/1962,648.5,649.25,648.125,648.375,4122,30568
03/22/1962,648.25,649,648,648.5,4160,30538
03/23/1962,649,649.25,648.75,649,2509,30131
03/26/1962,649,649,648.25,648.5,2198,30077
03/27/1962,648.25,649,648.25,649,2622,29587
03/28/1962,648.75,649.25,648.375,649.25,2694,29353
03/29/1962,648.375,649.25,648.25,649.125,3041,28950
03/30/1962,649.125,650.25,649,649.875,5102,27348
04/02/1962,649.125,649.25,649,649.125,6248,25987
04/03/1962,649.125,649.75,648.625,649.625,2158,25821
04/04/1962,650,650.375,649.375,650,4028,25219
04/05/1962,650,650.125,649.375,649.625,3571,24367
04/06/1962,649.375,649.375,648.75,649.125,2789,24059
04/09/1962,649.125,649.25,647.5,647.5,1994,23730
04/10/1962,647.5,648.25,647.25,648.125,3520,22650
04/11/1962,648.25,648.625,647.375,647.375,2840,21815
04/12/1962,647.125,647.75,646.375,647.5,1666,21650
04/13/1962,647.625,647.75,647.125,647.375,2858,20897
04/16/1962,647.25,648.5,647.25,648.25,1401,20840
04/17/1962,648.25,648.25,647.375,647.625,2544,20632
04/18/1962,647.5,648.25,647.5,647.75,1420,20167
04/19/1962,648,648.5,647.75,647.75,904,20243
04/23/1962,649.25,649.375,648.5,649.375,1819,14057
04/24/1962,649.375,650.25,649.25,650.25,1166,14233
04/25/1962,650.375,650.5,649.5,649.625,2958,13777
04/26/1962,649.5,649.75,648.75,649,2921,13732
04/27/1962,648.75,649.125,648.375,648.75,2616,13635
04/30/1962,649.25,649.25,648.625,648.75,3089,14435
05/01/1962,649,649.25,648.5,649.125,2606,15088
05/02/1962,649.125,649.375,648.75,649.25,1929,15506
05/03/1962,649.25,650.25,649.25,650.125,1808,15870
05/04/1962,650.125,650.25,649.75,650.25,3314,15887
05/07/1962,650.125,650.375,650.125,650.125,2992,16119
05/08/1962,650.25,650.375,649.625,650.375,2513,15960
05/09/1962,650.25,650.375,649.625,650.125,2926,16137
05/10/1962,650.125,650.375,649.75,650.25,2935,15952
05/11/1962,650.25,650.625,649.625,649.75,2413,15685
05/14/1962,649.25,649.5,648.5,649.375,3228,15048
05/15/1962,649.375,649.625,648.625,649.625,3509,14165
05/16/1962,650,650,649.375,649.625,2323,14254
05/17/1962,649.75,650.375,649.5,650.125,1422,14391
05/18/1962,650.25,650.375,649.75,650.375,3487,14261
05/21/1962,650.25,650.375,649.625,649.75,2347,14134
05/22/1962,649.75,650.125,648.625,648.625,2098,13929
05/23/1962,648.125,648.75,648,648.625,3603,14168
05/24/1962,648.5,648.75,648.375,648.375,3131,14134
05/25/1962,648.375,649.375,648.375,649.25,1725,14429
05/28/1962,649.25,649.25,648,648.125,1677,14519
05/29/1962,647.75,648.125,647,648.125,1788,14638
05/31/1962,648.25,648.25,647.625,647.625,3295,14365
06/01/1962,647.625,647.625,646.75,647.25,1802,14367
06/04/1962,647.25,647.375,646.625,646.625,2724,14023
06/05/1962,646.625,647,646.5,646.625,1695,13921
06/06/1962,646.75,647,645.25,645.25,1257,13780
06/07/1962,645.25,645.25,644.125,644.375,3473,13039
06/08/1962,644.375,645.125,644.25,644.5,3942,12659
06/11/1962,644.625,646.125,644.25,646,1718,12332
06/12/1962,645.75,646.25,645.375,646.25,2151,11750
06/13/1962,646,647.25,645.5,647,1478,11486
06/14/1962,647,647,646,646,2480,10985
06/15/1962,646,646.125,644.75,645.375,1424,11007
06/18/1962,645.375,646.25,645.375,645.625,1231,10849
06/19/1962,646.25,646.375,645.75,646.25,1129,10640
06/20/1962,646.25,646.5,645.625,646,693,10638
06/21/1962,645.75,646,645.375,645.625,1445,10265
06/22/1962,645.375,645.625,645,645.25,455,10290
06/25/1962,645.875,645.875,645.125,645.5,814,10522
06/26/1962,645.625,646.125,645.625,645.875,904,10566
06/27/1962,645.625,646,645.25,645.625,780,10486
06/28/1962,645.5,646.875,645.5,646.875,488,10496
06/29/1962,646.875,647.25,646.5,646.625,1351,10740
07/02/1962,646.5,647.125,646,646.125,2028,11166
07/03/1962,646.125,646.375,646.125,646.25,1876,11464
07/05/1962,646.25,646.5,646.125,646.25,937,11941
07/06/1962,646.25,646.625,646.25,646.5,1117,12061
07/09/1962,646.25,646.375,646.25,646.25,1248,11905
07/10/1962,646.125,646.25,644.875,645,865,12095
07/11/1962,645,645.25,644.5,644.875,2931,12006
07/12/1962,644.875,645.25,644.5,645,2178,12259
07/13/1962,645.125,645.25,644.875,645,1248,12292
07/16/1962,645,645,644.125,644.25,1438,12671
07/17/1962,643.875,644.25,643.625,644.125,2738,13334
07/18/1962,644,644.25,643.625,644,1999,13416
07/19/1962,643.625,644.125,643.25,643.375,1165,13221
07/20/1962,643.25,643.5,642.5,642.625,2326,13389
07/23/1962,642.375,642.625,641.5,641.5,3183,13844
07/24/1962,641.25,641.625,640.625,641.25,3173,14114
07/25/1962,641.25,642,641.25,642,2376,13945
07/26/1962,641.875,642.125,641.5,641.5,2036,13773
07/27/1962,641.5,642,641.25,641.625,1934,13929
07/30/1962,641.875,643.125,641.375,643,1418,14153
07/31/1962,643.125,643.25,642.25,642.375,1518,14155
08/01/1962,642.25,642.375,641.875,642,901,14199
08/02/1962,642.125,642.125,641.25,641.25,1235,14317
08/03/1962,641.25,641.375,641,641,1024,13948
08/06/1962,641.25,641.5,640.875,641.5,1079,13950
08/07/1962,641.375,641.5,640.875,640.875,991,13964
08/08/1962,641,641.375,640.25,641.25,849,13728
08/09/1962,641.25,641.375,640.875,640.875,2314,13853
08/10/1962,640.625,641.25,640.5,640.625,1060,13711
08/13/1962,640.875,641,640.375,640.625,1165,13122
08/14/1962,640.625,641.625,640.375,641.25,2052,12730
08/15/1962,641.375,642.25,641.25,642.125,1451,12290
08/16/1962,642,642.125,641.25,641.25,812,12063
08/17/1962,641.375,641.5,640.875,640.875,598,11912
08/20/1962,640.875,640.875,640.25,640.25,1278,11627
08/21/1962,640.25,640.5,640,640.5,1281,11460
08/22/1962,640.25,641.25,640.125,640.875,1459,11422
08/23/1962,640.75,641.75,640.75,641.625,1863,18629
08/24/1962,641.75,641.75,641,641,2194,19163
08/27/1962,641,641.625,640.75,640.75,1856,19567
08/28/1962,640.75,641.125,640.625,640.875,3451,19269
08/29/1962,641,641.5,640.75,641.5,1236,19445
08/30/1962,641.75,641.875,641.5,641.75,2106,19478
08/31/1962,641.75,641.75,641.375,641.375,2982,20185
09/04/1962,641.5,642.375,641.5,642.125,2284,19822
09/05/1962,642.375,642.375,641.625,641.75,3284,19454
09/06/1962,641.875,642.75,641.875,642.375,2579,19176
09/07/1962,642.375,642.75,642.375,642.75,2919,19429
09/10/1962,642.875,642.875,642.5,642.5,1776,19620
09/11/1962,642.625,642.625,642.125,642.5,2162,20130
09/12/1962,642.5,642.75,642.5,642.5,2734,20613
09/13/1962,642.5,642.5,641.625,641.625,1951,20790
09/14/1962,641.75,642.125,641.625,642,1987,20520
09/17/1962,641.875,642.125,641.75,642,2704,20895
09/18/1962,642,642.5,642,642,1992,21148
09/19/1962,642,642.375,641.75,642.125,1902,21116
09/20/1962,642.375,642.375,642,642.125,2086,21319
09/21/1962,642.375,642.75,642,642,1504,21613
09/24/1962,642,642,640.875,641.375,1940,21550
09/25/1962,641.375,641.625,640.75,640.875,4203,21211
09/26/1962,640.75,640.875,639.875,639.875,1275,21049
09/27/1962,639.75,639.75,638.75,638.75,4441,20372
09/28/1962,638.75,639.75,638.75,638.875,4891,19417
10/01/1962,638.875,639.75,638.875,639.375,1832,19160
10/02/1962,639.375,639.75,639.375,639.375,1486,19251
10/03/1962,639,639.375,638,638,776,19253
10/04/1962,638.125,638.75,637.75,638.5,3294,18274
10/05/1962,638.75,639.375,638.75,639.125,2352,18009
10/08/1962,639.125,639.375,638.75,638.75,953,17931
10/09/1962,638.75,639.125,638.625,638.75,672,17736
10/10/1962,638.625,639.125,638.625,638.875,928,17679
10/11/1962,638.75,639.125,638.75,638.875,996,17605
10/12/1962,639.125,639.875,639.125,639.875,372,17545
10/15/1962,639.875,640.125,639.75,639.75,2099,17100
10/16/1962,639.75,640.625,639.75,640.5,843,17116
10/17/1962,640.625,640.75,639.75,640,1505,17221
10/18/1962,640.125,640.125,639.75,639.875,2291,16739
10/19/1962,639.875,639.875,638.75,639.125,600,16689
10/22/1962,639.625,640.625,639.375,640.125,2876,16441
10/23/1962,641.125,641.375,640.5,641.125,2228,16016
10/24/1962,641.75,642,640.5,640.5,5988,15310
10/25/1962,640,640.375,639,639.625,1971,15057
10/26/1962,639.75,640.625,639.75,639.875,1566,14456
10/29/1962,639.125,639.125,638.625,638.625,1447,14091
10/30/1962,638.625,639,638.5,638.875,1135,13801
10/31/1962,639.5,639.875,639.375,639.75,424,13682
11/01/1962,640,640.375,639.625,639.75,797,13384
11/02/1962,639.75,640,639.625,639.875,1005,13399
11/05/1962,639.75,639.75,639.375,639.75,744,13256
11/07/1962,639.875,640.5,639.75,640.375,685,13126
11/08/1962,640.5,640.75,640.125,640.375,1264,13209
11/09/1962,640.625,640.75,640.375,640.75,1380,12639
11/12/1962,640.75,641.5,640.625,641.375,871,12345
11/13/1962,641.5,642,641.375,641.875,1020,11965
11/14/1962,642.125,642.75,642.125,642.5,1915,10900
11/15/1962,642.375,642.5,641.75,641.875,2075,9795
11/16/1962,642.125,642.5,642,642,1389,9396
11/19/1962,642.375,643.125,642.125,642.875,695,9143
11/20/1962,643,643.375,642.75,643,1474,8488
11/21/1962,642.75,643,642.125,642.625,1137,7971
11/23/1962,642.75,643,642.75,643,1908,13943
11/26/1962,643.25,643.75,643.125,643.25,309,13967
11/27/1962,643.25,643.75,643.25,643.375,1033,13996
11/28/1962,643.75,644.125,643.75,643.875,2018,13696
11/29/1962,644,644.75,644,644.75,1792,13693
11/30/1962,645,645.375,645,645.25,1921,13443
12/03/1962,645.75,645.75,644.875,645,2205,13267
12/04/1962,644.875,645,644.25,644.25,2667,13308
12/05/1962,644.375,645.75,644.25,645.375,1975,13491
12/06/1962,645.75,646.75,645.25,645.375,2197,14034
12/07/1962,646.125,646.75,645.875,646.375,2339,14239
12/10/1962,646.875,647.125,646.75,647,2455,14100
12/11/1962,647.25,647.25,646.25,646.25,2144,14136
12/12/1962,646.125,646.75,645.875,646.375,2437,13802
12/13/1962,646.75,646.875,645.75,645.75,1314,13703
12/14/1962,645.875,646.25,645.75,645.875,2003,13825
12/17/1962,645.875,647.125,645.875,646.75,1629,13925
12/18/1962,646.75,647,646.25,646.75,1530,13902
12/19/1962,646.25,648.125,646.25,647.875,2480,13648
12/20/1962,647.875,648.875,647.75,648.75,4534,13499
12/21/1962,648.25,648.875,648.125,648.125,3394,13217
12/26/1962,647.875,649.125,647.25,649,1801,13080
12/27/1962,649,649.875,648.875,649.375,2100,13315
12/28/1962,649.25,649.875,649.25,649.375,2648,13247
12/31/1962,649.25,649.375,648.75,649.25,1592,13058
01/02/1963,649,649.875,648.75,649.75,1863,12601
01/03/1963,649.75,650.25,649.75,649.875,1677,12621
01/04/1963,650,650.25,649.75,649.75,1629,12532
01/07/1963,649.75,649.75,649.25,649.25,2993,12083
01/08/1963,649.125,649.125,648.75,648.75,1092,12182
01/09/1963,648.75,648.75,647.25,648.375,2321,12129
01/10/1963,648.25,648.875,647.875,648.375,4545,11982
01/11/1963,648.75,649.125,648.75,648.75,1536,12128
01/14/1963,648.75,649.125,647.875,648.25,1304,12308
01/15/1963,648,648.875,648,648.75,1602,12382
01/16/1963,649,649.375,648.875,649.125,1671,12714
01/17/1963,649.25,649.75,649.25,649.375,1286,12552
01/18/1963,649.375,649.75,648.75,649.25,1360,12678
01/21/1963,649.75,650,648.75,649.125,1012,12703
01/22/1963,648.875,648.875,647.875,648,1585,12650
01/23/1963,648,649.25,647.25,649.25,1686,12664
01/24/1963,649.25,649.375,648.125,648.125,1575,12627
01/25/1963,648.125,648.875,647.75,648.375,1911,12414
01/28/1963,648.75,649.25,648.75,648.75,1260,12513
01/29/1963,648.75,648.875,648.25,648.75,1406,12145
01/30/1963,648.25,648.375,646.75,647,1217,11975
01/31/1963,646.25,647.75,646.25,647.25,3070,11721
02/01/1963,647.125,647.75,646.75,646.75,3092,11903
02/04/1963,646.375,647.25,646.125,647.125,1467,12033
02/05/1963,647.125,648.25,647.125,647.75,1254,11790
02/06/1963,647.75,647.875,646.375,646.875,1110,11583
02/07/1963,646.75,647.25,646.25,646.875,719,11533
02/08/1963,646.75,647.125,646.375,647.125,855,11388
02/11/1963,647.125,647.75,647.125,647.75,864,11336
02/12/1963,647.75,648.125,647.25,647.375,452,11204
02/13/1963,647.375,648,647.375,648,643,11007
02/14/1963,648,648.25,647.75,648.25,421,10872
02/15/1963,648.25,648.25,647.375,647.75,1329,10707
02/18/1963,647.25,647.25,646.75,647,546,10554
02/19/1963,647.125,647.25,646.75,647,1067,10474
02/20/1963,646.875,647.75,646.75,647.375,553,10530
02/21/1963,647.75,648.75,647.75,648.75,894,10691
02/25/1963,648.75,649.375,648.75,649.25,2010,13795
02/26/1963,649.375,649.375,648.625,648.75,1518,13902
02/27/1963,649.25,649.25,648.75,649.125,1057,14005
02/28/1963,648.75,649.5,648.75,649.375,606,14025
03/01/1963,649.5,649.75,649.25,649.5,1714,13983
03/04/1963,649.125,649.375,648.75,649.125,1691,14022
03/05/1963,648.75,649.125,648.5,648.75,875,14187
03/06/1963,648.75,648.75,648.25,648.25,1421,13809
03/07/1963,648.25,649.125,648.125,649.125,1600,13659
03/08/1963,649.25,649.5,648.75,648.75,1195,13662
03/11/1963,648.75,649.375,648.5,649.375,1120,13707
03/12/1963,649.375,649.5,649.25,649.25,1171,14166
03/13/1963,649.25,649.5,648.625,648.75,710,14281
03/14/1963,648.75,648.75,648.25,648.25,2198,14344
03/15/1963,648.5,648.75,648.25,648.75,1822,14744
03/18/1963,648.5,648.625,648.25,648.5,996,14824
03/19/1963,648.5,648.75,648.375,648.75,1314,14982
03/20/1963,648.5,648.75,648.375,648.5,1401,14580
03/21/1963,648.75,648.75,648.5,648.625,2033,14844
03/22/1963,648.625,648.75,648.625,648.75,1185,15154
03/25/1963,648.625,649.125,648.25,648.375,692,15136
03/26/1963,648.375,648.375,647.75,647.75,1089,15074
03/27/1963,647.75,648.125,647.25,647.75,2260,14938
03/28/1963,647.75,647.75,647.375,647.75,2514,14796
03/29/1963,648.25,648.375,647.75,648.125,856,14760
04/01/1963,647.625,647.75,647.125,647.25,694,14620
04/02/1963,647.25,647.375,646.75,647.25,1232,14425
04/03/1963,647.125,647.75,646.75,647.75,1217,14191
04/04/1963,647.75,648.125,647.625,647.75,814,14122
04/05/1963,647.75,647.75,647.625,647.625,1007,13995
04/08/1963,647.625,647.75,647.375,647.75,420,13895
04/09/1963,647.75,648.375,647.5,648.125,472,13802
04/10/1963,648.125,648.25,647.5,647.75,767,13520
04/11/1963,647.75,648.125,647.75,647.75,484,13366
04/15/1963,648.125,648.25,646.75,647.25,360,13231
04/16/1963,647.25,647.75,647.25,647.75,1738,12962
04/17/1963,647.375,647.75,647.375,647.75,520,12802
04/18/1963,647.75,648.125,647.625,648.125,269,12725
04/19/1963,648.125,648.125,647.375,647.375,736,12635
04/22/1963,647.375,647.75,647.25,647.625,1375,12365
04/23/1963,647.5,647.75,647.375,647.75,265,9810
04/24/1963,647.375,647.75,647.25,647.75,200,9795
04/25/1963,647.75,648,647.75,647.875,304,9654
04/26/1963,648.125,648.125,647.25,647.25,404,9689
04/29/1963,647.125,647.125,646.375,646.5,562,9706
04/30/1963,646.375,646.75,646.25,646.25,1423,9410
05/01/1963,646.25,646.375,646.25,646.375,1048,9621
05/02/1963,646.25,646.25,646,646,681,9578
05/03/1963,646,646.125,645.75,646,706,9443
05/06/1963,646,646,645.375,645.5,886,9423
05/07/1963,645.5,646.25,645.5,646.25,772,9223
05/08/1963,646.25,646.5,646.25,646.375,706,9201
05/09/1963,646.375,647,646.25,646.75,446,9309
05/10/1963,646.75,646.875,646.25,646.5,771,9489
05/13/1963,646.375,646.375,645.75,646,369,9499
05/14/1963,645.875,646.125,645.25,646,590,9702
05/15/1963,646,646.25,645.75,646.25,545,9802
05/16/1963,646.125,646.125,645.75,645.75,452,9792
05/17/1963,645.75,646.25,645.375,646.125,679,9771
05/20/1963,646.125,646.125,645.375,645.75,592,9803
05/21/1963,645.875,645.875,644.375,644.5,574,9825
05/22/1963,644.25,645,643.75,644.875,1737,9521
05/23/1963,644.875,644.875,644.375,644.75,1056,9483
05/24/1963,644.875,645.125,644.75,645,275,9385
05/27/1963,644.75,644.875,644.375,644.5,440,9410
05/28/1963,644.75,645.25,644.75,645.25,675,9260
05/29/1963,645.5,645.75,645.25,645.75,789,9233
05/31/1963,645.875,646,645.75,646,1488,9076
06/03/1963,646,646.125,645.75,645.875,574,8854
06/04/1963,645.75,645.875,645.25,645.25,440,8969
06/05/1963,645.25,645.25,644.875,645,571,8985
06/06/1963,645.125,645.25,645,645.25,515,8950
06/07/1963,645.25,646,645.25,645.875,465,9065
06/10/1963,645.75,646,645.375,646,1091,9272
06/11/1963,646.125,646.5,645.875,646.375,264,9125
06/12/1963,646.375,646.875,646.375,646.875,681,8994
06/13/1963,646.875,647,646.25,646.25,815,8824
06/14/1963,646.25,647,645.875,646.875,982,8449
06/17/1963,647,647.125,646.25,646.25,902,8302
06/18/1963,646,646.125,645.25,645.25,862,8175
06/19/1963,645.25,645.25,644.875,645.125,535,7940
06/20/1963,645.125,645.5,645,645,350,7808
06/21/1963,645,645.125,644.375,645,764,7485
06/24/1963,644.75,645.625,644.75,645.5,920,7403
06/25/1963,645.5,645.75,645.375,645.375,576,7621
06/26/1963,645.375,645.375,645.25,645.25,280,7713
06/27/1963,645.5,645.5,645.25,645.375,224,7828
06/28/1963,645.375,645.5,645.25,645.25,467,8085
07/01/1963,645.75,648.625,645.75,648.5,1439,8574
07/02/1963,648.75,648.75,646.5,647.375,2714,8225
07/03/1963,647.375,647.75,647.25,647.5,1378,8269
07/05/1963,647.125,647.375,647.125,647.25,901,8455
07/08/1963,646.75,646.75,646.375,646.625,1002,8745
07/09/1963,646.375,647.25,646.375,646.75,826,9139
07/10/1963,646.75,647.375,646.75,647.125,737,9346
07/11/1963,647.125,647.125,645.75,645.75,412,9411
07/12/1963,645.625,645.75,645.375,645.5,1179,9885
07/15/1963,645.125,645.125,644.5,644.5,641,9917
07/16/1963,644.375,645.25,644.375,644.75,582,9868
07/17/1963,644.75,645.125,644.5,644.625,749,10102
07/18/1963,644.5,644.75,644.125,644.125,730,9882
07/19/1963,644.125,644.25,643.25,643.25,1029,9900
07/22/1963,643.125,643.125,642.625,642.75,891,9770
07/23/1963,642.75,643.5,642.75,643.375,1473,10160
07/24/1963,643.5,643.75,643.5,643.5,860,10285
07/25/1963,643.75,643.75,643.5,643.5,1286,10240
07/26/1963,643.125,643.125,641.75,641.75,534,10434
07/29/1963,642.25,642.25,641.75,642.125,1739,10512
07/30/1963,642.125,642.25,641.75,642.125,780,10552
07/31/1963,642.125,642.25,641.75,641.75,835,10797
08/01/1963,641.75,642.25,641.75,642.125,785,10972
08/02/1963,642.125,642.75,642.125,642.375,677,10772
08/05/1963,642.5,643.125,642.375,642.75,1134,10809
08/06/1963,642.625,642.75,642.25,642.375,957,10899
08/07/1963,642.25,642.25,641.75,641.75,1260,10879
08/08/1963,642.125,642.125,641.375,641.375,784,10924
08/09/1963,641.5,641.625,641.25,641.25,749,10684
08/12/1963,641.25,641.375,640.75,641.25,607,10684
08/13/1963,641.375,641.75,641.375,641.625,660,10469
08/14/1963,641.75,642.125,641.25,641.25,1300,10157
08/15/1963,641.125,641.375,641.125,641.25,395,10192
08/16/1963,641.625,641.75,640.75,640.75,482,10219
08/19/1963,641.125,641.375,640.5,640.75,687,10129
08/20/1963,640.75,640.75,640.375,640.625,1079,9952
08/21/1963,640.5,640.75,640.375,640.75,1182,10040
08/22/1963,640.75,641.375,640.75,641.375,1625,9200
08/23/1963,641.375,641.5,641,641.375,1391,20010
08/26/1963,641.625,641.75,641.375,641.5,1818,20625
08/27/1963,641.625,641.75,641.125,641.625,1816,21266
08/28/1963,641.75,642,641.75,641.75,1526,21762
08/29/1963,641.75,642,641.75,642,1264,22325
08/30/1963,642.125,642.125,641.75,641.75,1060,22604
09/03/1963,641.875,642.625,641.75,642.5,1382,23237
09/04/1963,642.625,643.125,642.5,643,2722,23995
09/05/1963,643,643.125,642.75,642.875,2463,24157
09/06/1963,642.75,642.875,642.625,642.875,1279,24292
09/09/1963,642.75,642.75,642.5,642.5,1149,24408
09/10/1963,642.625,642.875,642.375,642.75,839,24692
09/11/1963,642.75,642.75,642.375,642.5,1039,24745
09/12/1963,642.625,642.875,642.125,642.75,1443,24887
09/13/1963,642.75,643.75,642.5,643.375,1756,24978
09/16/1963,643.75,644.375,643.625,643.75,1781,25267
09/17/1963,643.625,644.375,643.625,643.75,2817,24948
09/18/1963,643.875,644,643.625,643.875,1936,25144
09/19/1963,643.75,644.125,643.375,643.5,1422,24823
09/20/1963,643.75,645.625,643.75,645.375,1358,25154
09/23/1963,645.375,645.375,644.5,644.625,3294,25311
09/24/1963,644.75,646,644.375,646,2078,25453
09/25/1963,646.375,647.75,645.75,646.625,3577,25410
09/26/1963,646.125,646.125,644.375,645.375,5551,24651
09/27/1963,644.5,644.625,643.75,644.375,2891,24356
09/30/1963,644.375,645.625,644.375,645.5,2625,24243
10/01/1963,645.75,647.125,645.375,646.375,1281,24262
10/02/1963,644.75,645.75,644.75,645.625,3420,24749
10/03/1963,645,645.5,644.75,645.5,1448,24620
10/04/1963,645.75,646.125,645.625,645.75,957,24517
10/07/1963,645.875,646.375,645.625,645.75,722,24553
10/08/1963,646,646.5,645.375,645.625,1831,23988
10/09/1963,645.375,645.75,644.875,645.625,2351,23831
10/10/1963,646.125,646.125,645.375,646,2134,22958
10/11/1963,645.375,645.375,643.75,643.75,1202,22921
10/14/1963,643.75,644.375,643.625,643.625,2038,22933
10/15/1963,643.75,645.125,643.75,644.75,1266,22749
10/16/1963,644.875,644.875,644.125,644.75,1841,22343
10/17/1963,644.5,644.5,643.75,644.125,787,22408
10/18/1963,643.875,644.625,643.75,644,1293,22332
10/21/1963,644.125,644.75,643.75,644.5,910,22362
10/22/1963,644.625,644.75,644.375,644.625,652,22418
10/23/1963,644.75,645.375,644.75,644.875,670,22358
10/24/1963,645.125,645.5,645,645.125,1497,21704
10/25/1963,645.5,645.75,645.375,645.75,804,21322
10/28/1963,645.75,646,645.75,645.75,909,21092
10/29/1963,645.75,646,645.5,645.75,1396,20577
10/30/1963,645.75,645.75,644.875,645.375,1559,19697
10/31/1963,645.625,645.75,645,645.375,1617,18750
11/01/1963,645.5,645.875,645.375,645.75,1510,18275
11/04/1963,645.875,646.375,645.75,646.375,1274,17884
11/05/1963,646.375,646.375,645.625,645.75,1541,17435
11/06/1963,645.875,645.875,645.625,645.75,750,17455
11/07/1963,645.5,645.75,645.5,645.75,711,17551
11/08/1963,645.75,645.875,645.625,645.75,624,17434
11/11/1963,645.75,645.875,645.375,645.5,644,17155
11/12/1963,645.125,645.125,644.75,644.75,975,16590
11/13/1963,644.75,644.875,644.375,644.5,1005,16109
11/14/1963,644.5,644.5,643.75,643.875,1578,15446
11/15/1963,643.75,643.75,643.375,643.625,1207,14816
11/18/1963,643.5,643.875,643.125,643.75,1730,13936
11/19/1963,643.625,644.125,643.5,643.625,866,13612
11/20/1963,643.625,643.75,643.375,643.5,985,13217
11/21/1963,643.5,643.5,642.375,642.5,1006,12781
11/22/1963,642.375,642.5,640.875,641.5,1238,12281
11/26/1963,641,641.75,641,641.75,2326,13764
11/27/1963,641.875,642.25,641.625,641.75,966,13648
11/29/1963,641.625,641.75,641.125,641.5,1354,13960
12/02/1963,641.625,642.25,641.5,642.25,1553,14492
12/03/1963,642.5,642.875,642.5,642.75,1152,14829
12/04/1963,642.75,642.875,642.5,642.75,1027,15149
12/05/1963,642.75,643,642.5,642.625,897,15386
12/06/1963,642.75,643.125,642.75,643,472,15524
12/09/1963,643.25,643.75,643,643.25,1298,15968
12/10/1963,643.125,643.25,642.625,642.75,967,15903
12/11/1963,642.75,642.875,642.5,642.625,892,16215
12/12/1963,642.75,642.75,642.5,642.625,701,16721
12/13/1963,642.75,642.75,642.125,642.25,1017,16743
12/16/1963,642.625,642.75,642.25,642.5,799,16956
12/17/1963,642.5,642.5,642.125,642.5,360,16976
12/18/1963,642.625,642.75,642.25,642.5,649,16937
12/19/1963,642.625,642.875,642.25,642.75,775,16982
12/20/1963,642.875,642.875,641.875,641.875,882,16899
12/23/1963,641.875,641.875,641.625,641.875,727,16642
12/24/1963,641.875,642,641.75,642,384,16619
12/26/1963,642,642.875,642,642.875,825,17174
12/27/1963,643,643.25,642.875,643,335,17139
12/30/1963,643,643.125,642.5,642.625,504,17016
12/31/1963,642.5,642.625,642.125,642.125,597,16788
01/02/1964,642.125,642.125,641.625,641.625,334,16772
01/03/1964,641.75,642.25,641.75,642.25,565,16827
01/06/1964,642.75,643.75,642.75,643.625,852,16559
01/07/1964,643.625,644,643.5,643.75,1532,16769
01/08/1964,644,644.5,644,644.125,2524,16396
01/09/1964,643.875,644,643.5,643.625,1442,16305
01/10/1964,643.75,643.75,643.125,643.5,575,16210
01/13/1964,643.625,643.75,643.5,643.75,459,16150
01/14/1964,643.75,644.125,643.75,643.75,460,16140
01/15/1964,643.75,643.875,643.75,643.75,1004,16090
01/16/1964,643.75,644,643.75,643.75,682,16113
01/17/1964,643.75,643.75,643.5,643.625,354,16031
01/20/1964,643.5,643.625,643.125,643.25,540,15771
01/21/1964,643.25,643.25,643,643.25,485,15717
01/22/1964,643.125,643.25,642.875,643,972,15485
01/23/1964,642.875,643.25,642.75,643.125,842,15523
01/24/1964,643.25,643.5,642.75,642.875,522,15355
01/27/1964,642.75,642.75,642,642.125,670,15179
01/28/1964,642.125,642.125,641.25,641.75,1003,15065
01/29/1964,641.75,641.75,640.875,641,2574,14661
01/30/1964,640.875,640.875,639.875,640.125,1716,14525
01/31/1964,639.875,640,639.625,639.625,1890,13916
02/03/1964,639.875,639.875,639,639.25,1607,13644
02/04/1964,639.25,639.25,638.125,638.5,1487,13467
02/05/1964,638.5,639.25,638.125,639.125,1687,13124
02/06/1964,639.25,639.75,639,639.5,852,12921
02/07/1964,639.625,639.625,639,639.5,637,12716
02/10/1964,639.25,639.5,639,639.125,432,12753
02/11/1964,638.875,639,638.75,638.75,942,12866
02/12/1964,638.75,638.75,637.5,637.625,427,12786
02/13/1964,637.5,637.5,636.75,636.875,1751,12395
02/14/1964,637.5,637.5,637.125,637.5,2068,11805
02/17/1964,637.5,637.625,637,637.5,771,10583
02/18/1964,637.5,638,637.5,637.875,634,10346
02/19/1964,637.875,638,637.5,637.5,561,10294
02/20/1964,637.5,637.5,637,637.5,427,10252
02/24/1964,637.125,637.25,636.875,637.25,479,11032
02/25/1964,637.25,637.5,637.125,637.25,474,11027
02/26/1964,637.625,637.625,637,637.25,465,11187
02/27/1964,637.25,637.25,636.5,636.625,631,11283
02/28/1964,636.625,636.625,635.25,635.375,945,11443
03/02/1964,635.875,636.625,635.5,636.5,2023,11672
03/03/1964,636.5,637.125,636.25,636.25,1090,11765
03/04/1964,636.25,636.25,635.875,636,641,11862
03/05/1964,636,636.5,636,636.25,559,11955
03/06/1964,636.25,636.375,636.125,636.375,312,12037
03/09/1964,636.375,636.5,635.875,636,609,12139
03/10/1964,636,636,635.5,635.5,537,12080
03/11/1964,635.375,635.625,635.25,635.25,940,12235
03/12/1964,635.5,635.875,635.25,635.625,755,12200
03/13/1964,635.875,636.125,635.5,635.625,337,12183
03/16/1964,635.875,635.875,635.375,635.625,677,12180
03/17/1964,635.875,636,635.5,635.875,708,12256
03/18/1964,635.875,636.25,635.875,636.25,745,12486
03/19/1964,636.25,636.375,635.125,635.5,1077,12814
03/20/1964,635.5,635.625,635.25,635.25,1906,13087
03/23/1964,635.25,635.25,634.375,635.125,376,13084
03/24/1964,635,635,634.125,634.125,1139,12798
03/25/1964,634,634.25,633.25,633.375,960,12613
03/26/1964,633.375,634,633.375,633.375,1828,12213
03/30/1964,633.375,633.875,633.25,633.625,683,12041
03/31/1964,633.625,634.25,633.625,634,769,11945
04/01/1964,633.875,634.125,633.5,634,889,11482
04/02/1964,634,634.125,633.875,634,487,11477
04/03/1964,634.125,634.25,633.875,634.25,285,11402
04/06/1964,634,634.875,633.875,634.625,195,11372
04/07/1964,634.625,635.375,634.625,635.25,1169,11026
04/08/1964,635.375,636,635.25,635.5,1017,10673
04/09/1964,635.5,635.625,634.25,634.875,847,10536
04/10/1964,634.625,634.875,634.125,634.25,1004,10212
04/13/1964,633.375,634,633.375,634,598,9983
04/14/1964,634,634.125,633.625,634,871,9887
04/15/1964,634.25,634.25,634,634,649,9797
04/16/1964,634,634.25,633.875,634.25,320,9652
04/17/1964,634.25,634.375,634.25,634.375,387,9515
04/20/1964,634.375,634.5,634.25,634.25,542,9608
04/21/1964,634.5,634.625,634.25,634.625,437,9556
04/22/1964,634.625,635.5,634.625,635.375,637,9279
04/23/1964,634.875,634.875,634.375,634.5,396,8213
04/24/1964,634.125,634.125,634,634,537,8093
04/27/1964,633.875,634,633.75,633.875,325,7958
04/28/1964,633.875,633.875,633,633.125,302,7948
04/29/1964,632.875,633,632.625,632.625,1097,7926
04/30/1964,632.625,633,632.375,632.625,2207,7826
05/01/1964,632.5,632.75,632.375,632.75,1633,7704
05/04/1964,632.75,633,632.75,632.75,1533,7814
05/05/1964,632.75,632.75,632.5,632.625,530,7834
05/06/1964,632.5,632.875,632.125,632.875,420,7984
05/07/1964,632.875,632.875,631.75,631.875,167,8051
05/08/1964,631.75,632,631.375,631.75,1339,8107
05/11/1964,631.625,631.75,631.125,631.125,928,8082
05/12/1964,631.125,631.5,631,631.125,789,8250
05/13/1964,631,631.625,631,631.5,1210,8750
05/14/1964,631.625,632.375,631.625,631.75,1639,9940
05/15/1964,631.875,632.125,631.75,632,680,9865
05/18/1964,632,632.375,631.875,632.125,268,9951
05/19/1964,632,632.375,631.75,631.75,464,9884
05/20/1964,631.75,631.75,631.5,631.75,717,9942
05/21/1964,631.75,632.625,631.75,632.625,540,9952
05/22/1964,632.5,632.875,632.375,632.625,419,9871
05/25/1964,632.625,632.625,632,632.125,587,9911
05/26/1964,632.125,632.125,631.75,631.75,180,9881
05/27/1964,632,632,631.75,632,385,9881
05/28/1964,631.75,632,631.75,631.875,392,9804
06/01/1964,631.875,632.375,631.875,632.125,375,9724
06/02/1964,632.125,632.5,632.125,632.125,637,9434
06/03/1964,632.125,632.5,631.75,631.875,450,9284
06/04/1964,631.75,632,631.375,631.5,275,9159
06/05/1964,631.375,631.75,631,631.625,364,9061
06/08/1964,631.375,631.375,630.875,630.875,782,8936
06/09/1964,630.875,631.125,630.75,631.125,417,8761
06/10/1964,631,631.125,630.875,631.125,942,8416
06/11/1964,631.125,631.125,630.75,630.75,208,8367
06/12/1964,630.75,630.75,630.625,630.75,270,8327
06/15/1964,630.75,630.75,630.5,630.625,384,8273
06/16/1964,630.5,630.5,630.125,630.375,305,8143
06/17/1964,630.375,630.375,629.875,629.875,595,7902
06/18/1964,630,630,629,629.125,572,7660
06/19/1964,629,629,628.625,628.75,756,7264
06/22/1964,628.75,628.75,628.375,628.625,1099,6870
06/23/1964,628.5,629.625,628.5,629.625,540,5402
06/24/1964,629.5,629.75,629.5,629.625,547,5455
06/25/1964,629.625,629.625,629.375,629.5,504,5568
06/26/1964,629.625,629.75,629.375,629.75,275,5678
06/29/1964,630.25,630.625,630.25,630.25,597,5908
06/30/1964,629.75,629.75,629.625,629.75,854,6398
07/01/1964,629.75,629.75,629.5,629.625,457,6520
07/02/1964,629.75,629.875,629.625,629.75,467,6695
07/06/1964,629.75,629.75,629.5,629.75,355,6775
07/07/1964,629.75,629.875,629.25,629.375,787,7202
07/08/1964,629.375,629.375,628.375,628.625,613,7397
07/09/1964,628.5,629.25,628.375,628.875,1045,7737
07/10/1964,628.75,629.75,628.75,629.75,550,7717
07/13/1964,629.625,629.75,628.75,628.75,1289,7382
07/14/1964,628.75,628.875,628.625,628.75,365,7382
07/15/1964,628.875,629.375,628.75,629.25,380,7417
07/16/1964,629.25,629.5,629.25,629.375,485,7567
07/17/1964,629.375,629.375,628.75,628.75,525,7807
07/20/1964,628.625,628.75,627.75,627.875,647,7789
07/21/1964,628.25,628.25,627.75,627.75,1109,8053
07/22/1964,627.75,628.25,627.625,628.25,877,8333
07/23/1964,628.25,628.625,628.25,628.5,932,8588
07/24/1964,628.375,628.75,628.25,628.5,929,8687
07/27/1964,628.375,628.5,628.25,628.5,655,8692
07/28/1964,628.5,629.25,628.5,629.25,298,8719
07/29/1964,629.25,629.875,629.25,629.25,1112,8230
07/30/1964,629.75,630.5,629.75,630.5,1899,7636
07/31/1964,630.625,630.625,629.75,629.875,1025,7369
08/03/1964,630.25,630.75,630.25,630.5,826,7565
08/04/1964,630.625,630.75,630.25,630.25,687,7200
08/05/1964,630.75,631.375,630.375,631.25,896,6872
08/06/1964,631.25,631.25,630.5,630.625,1238,6467
08/07/1964,630.75,630.75,630.25,630.5,537,6177
08/10/1964,630.375,630.375,629.75,630.375,337,6262
08/11/1964,630.25,631.25,629.875,631.25,330,6212
08/12/1964,630.75,631.75,630.75,631.625,440,6177
08/13/1964,631.625,631.75,631.25,631.25,944,5842
08/14/1964,631.25,631.25,630.5,630.875,904,5737
08/17/1964,631.25,631.625,631.25,631.375,730,5527
08/18/1964,631.625,631.625,631.375,631.5,850,5132
08/19/1964,631.25,631.25,630.875,630.875,265,5142
08/20/1964,631.25,631.25,630.625,630.75,556,5027
08/21/1964,630.625,631.375,630.625,631.25,617,4915
08/24/1964,631.125,631.875,631.125,631.5,654,14531
08/25/1964,631.75,632.125,631.375,632,1334,14772
08/26/1964,632.375,633.125,632.25,633,1247,14865
08/27/1964,633,633.125,632.5,633.125,2563,15193
08/28/1964,632.875,633,632.375,632.5,1993,15599
08/31/1964,632.375,632.5,632,632,1030,15965
09/01/1964,631.875,632.25,631.875,632.125,1878,16976
09/02/1964,632.125,632.25,632,632.25,848,17143
09/03/1964,632.25,632.5,632.25,632.5,539,17217
09/04/1964,632.5,632.75,632.25,632.75,973,17301
09/08/1964,632.75,632.875,632.25,632.375,1229,17578
09/09/1964,632.5,632.5,632.25,632.25,842,17446
09/10/1964,632.375,632.875,632.25,632.875,770,17636
09/11/1964,633.5,633.875,633.25,633.875,1164,17804
09/14/1964,633.75,633.75,633.25,633.25,2057,17660
09/15/1964,633.25,633.25,632.875,632.875,1864,18001
09/16/1964,633.125,633.375,633.125,633.25,1361,17932
09/17/1964,633.25,634.25,633.25,634.25,941,18219
09/18/1964,634.25,635,634.25,635,1640,18246
09/21/1964,634.75,634.75,633.875,634.5,2219,15664
09/22/1964,634.375,634.375,632.375,632.5,3091,17893
09/23/1964,632.5,632.75,631.875,632.375,3632,18164
09/24/1964,632.25,632.5,632.25,632.5,2792,18157
09/25/1964,632.5,632.75,632.375,632.5,896,17959
09/28/1964,632.5,632.875,632.5,632.5,479,17863
09/29/1964,632.5,632.75,632.125,632.25,796,17851
09/30/1964,632.25,632.25,631.25,631.25,854,17475
10/01/1964,630.875,632.25,630.25,631.5,1288,17090
10/02/1964,632,632.25,631.25,631.375,2407,16531
10/05/1964,631.375,632,631.125,631.25,1291,16871
10/06/1964,631.25,631.375,631,631.25,622,16723
10/07/1964,631.25,632.125,631.25,631.875,929,16711
10/08/1964,632,632.125,631.75,631.75,610,16611
10/09/1964,632.125,632.375,632,632.25,1007,16284
10/12/1964,631.875,631.875,631.375,631.375,795,16159
10/13/1964,631.5,631.75,631.25,631.25,459,16172
10/14/1964,631.25,631.25,631,631.125,284,16094
10/15/1964,631.375,632.125,631.125,631.75,687,15834
10/16/1964,632,632.25,631.75,632.125,932,16019
10/19/1964,632.125,632.375,632.125,632.375,495,15799
10/20/1964,632.375,632.875,632.375,632.75,400,15699
10/21/1964,632.75,633,632.5,633,755,15859
10/22/1964,632.875,633.125,632.5,632.75,577,15736
10/23/1964,632.5,632.75,632.25,632.5,508,15508
10/26/1964,632.875,633,632.75,632.75,334,15429
10/27/1964,632.75,633,632.5,632.875,282,15337
10/28/1964,632.75,632.75,632.25,632.25,1105,14875
10/29/1964,632.125,632.25,631.5,631.875,521,14657
10/30/1964,631.875,632.25,631.5,632.125,550,14522
11/02/1964,632.25,632.375,632.25,632.25,772,14195
11/04/1964,632.5,632.75,632.25,632.5,457,14072
11/05/1964,632.5,632.875,632.5,632.875,910,13618
11/06/1964,632.875,632.875,632.25,632.25,564,13284
11/09/1964,632.25,632.25,631.25,631.25,585,12919
11/10/1964,631.25,632,631.25,631.875,1102,12357
11/11/1964,631.5,632.25,631.5,632.25,442,12255
11/12/1964,632.125,632.25,631.875,632,490,12130
11/13/1964,632,632.125,631.875,632,410,11925
11/16/1964,631.875,632.25,631.5,632.25,830,11620
11/17/1964,632,632.25,631.875,631.875,567,11393
11/18/1964,631.875,632.25,631.75,632,785,10958
11/19/1964,632,632.5,632,632.375,630,10743
11/20/1964,632.5,633,632.5,632.5,470,10403
11/23/1964,632.625,632.875,632.625,632.875,410,9697
11/24/1964,632.75,633,632.75,632.875,1027,9920
11/25/1964,633,633.25,632.75,633,1096,10408
11/27/1964,633.25,633.25,632.75,632.75,395,10493
11/30/1964,632.875,632.875,631.875,632,822,10545
12/01/1964,632.25,632.375,631.75,631.75,2348,11286
12/02/1964,631.75,632.25,631.75,631.75,1279,11945
12/03/1964,631.75,632.5,631.75,632,639,12118
12/04/1964,632.25,632.625,632.25,632.25,540,12118
12/07/1964,632.5,632.875,632.25,632.75,382,12086
12/08/1964,633.25,633.25,632.875,633,475,12036
12/09/1964,633,633.5,632.875,633,472,12099
12/10/1964,632.875,633.25,632.75,632.75,1009,11939
12/11/1964,632.5,632.75,632.375,632.5,745,11744
12/14/1964,632.75,633,632.75,633,492,11689
12/15/1964,633.25,633.5,633,633.375,570,11744
12/16/1964,633.5,634.25,633.25,634,837,11496
12/17/1964,634,634.375,633.875,634.375,2006,11042
12/18/1964,634.375,634.75,634.25,634.625,650,10884
12/21/1964,634.75,635,634.5,634.5,1448,10614
12/22/1964,634.625,634.75,634.25,634.375,921,10524
12/23/1964,634,634.25,633.375,633.75,587,10612
12/24/1964,633.75,633.75,633.375,633.625,989,10773
12/28/1964,633.75,633.75,633.625,633.75,349,10692
12/29/1964,633.625,633.625,633,633.5,515,10727
12/30/1964,633.5,633.75,633.25,633.75,1059,10246
12/31/1964,633.75,634,633.75,633.75,346,10203
01/04/1965,633.875,634,633.5,633.75,585,10163
01/05/1965,633.625,634,633.625,634,967,9763
01/06/1965,634,634.25,633.875,634.25,600,9493
01/07/1965,634.375,634.75,634.375,634.75,644,9534
01/08/1965,634.75,635.375,634.75,635.25,1104,8860
01/11/1965,634.75,635.5,634.75,635.5,945,8414
01/12/1965,635.5,635.75,635.5,635.625,777,8122
01/13/1965,635.5,635.5,634.75,635.375,726,7906
01/14/1965,635.375,635.5,634.75,634.875,531,7764
01/15/1965,634.875,635.375,634.75,635.375,355,7709
01/18/1965,635.25,635.375,634.875,634.875,1612,7732
01/19/1965,634.75,634.75,633.75,634,400,7472
01/20/1965,634,634,633.75,634,944,7280
01/21/1965,634,634.625,633.875,634.625,242,7330
01/22/1965,634.625,634.75,634.5,634.75,319,7328
01/25/1965,634.75,634.875,634.625,634.75,315,7188
01/26/1965,634.75,634.75,634.375,634.375,186,7230
01/27/1965,634.5,634.75,634.5,634.625,357,7103
01/28/1965,634.625,634.625,634.25,634.625,615,6828
01/29/1965,634.625,634.625,634.25,634.375,305,6688
02/01/1965,634.25,634.375,631.875,632.375,50,6678
02/02/1965,632.75,633.625,632.5,633.625,1008,6527
02/03/1965,633.5,633.625,633.375,633.625,769,6388
02/04/1965,633.75,633.75,633.25,633.375,107,6356
02/05/1965,633.375,633.375,632.75,632.875,271,6246
02/08/1965,633.25,633.5,632.875,633,282,6306
02/09/1965,632.75,632.75,631.75,631.875,185,6251
02/10/1965,631.75,632.5,631.75,632.5,898,5889
02/11/1965,632.5,632.5,631.75,631.75,470,5729
02/12/1965,631.75,631.875,631.5,631.625,307,5682
02/15/1965,631.5,631.5,630.75,630.875,280,5707
02/16/1965,630.75,631.375,630.5,631.25,682,5580
02/17/1965,631,631.5,631,631.375,275,5545
02/18/1965,631,631.375,630.5,630.625,160,5490
02/19/1965,630.25,630.25,629.75,629.875,355,5295
02/23/1965,630,630.125,629.25,629.625,737,9892
02/24/1965,629.25,629.25,628.75,629.125,1392,9911
02/25/1965,629.125,629.875,629.125,629.625,938,9613
02/26/1965,629.875,630.125,629.625,629.875,598,9484
03/01/1965,629.875,630.75,629.875,630.625,750,9811
03/02/1965,630.625,630.875,630.625,630.875,663,9766
03/03/1965,630.875,631.25,630.875,631.25,467,9864
03/04/1965,631.25,632,631.25,631.875,818,9868
03/05/1965,631.875,632,631.625,631.625,1030,10138
03/08/1965,631.625,631.625,631,631.125,631,10235
03/09/1965,630.875,631.25,630.875,631.25,792,10567
03/10/1965,631.25,631.75,631.25,631.75,546,10505
03/11/1965,631.75,631.75,631.625,631.75,540,10438
03/12/1965,631.25,631.625,631.25,631.25,180,10435
03/15/1965,631.25,631.625,631,631,630,10430
03/16/1965,631,631.25,631,631.25,346,10495
03/17/1965,631.25,631.875,631.25,631.875,506,10299
03/18/1965,631.875,632.625,631.875,632.25,650,10254
03/19/1965,632.625,632.625,632,632,916,10274
03/22/1965,632,632.25,631,631.25,862,10062
03/23/1965,631.625,631.75,631.125,631.625,632,10067
03/24/1965,631.75,631.875,631.625,631.75,537,10015
03/25/1965,632,632.25,632,632.25,410,10050
03/26/1965,632.25,632.875,632.25,632.875,287,10018
03/29/1965,632.875,633.25,632.75,633.125,1167,9748
03/30/1965,632.75,633.25,631.75,632.125,788,9842
03/31/1965,632.25,633,631.875,633,897,9759
04/01/1965,633.125,633.125,632.75,632.875,687,9582
04/02/1965,632.875,633,632.75,633,577,9432
04/05/1965,632.875,633.25,632.75,633.125,275,9402
04/06/1965,633.125,633.25,633,633.125,501,9200
04/07/1965,633,633.125,632.75,633.125,450,9035
04/08/1965,633.125,633.25,633,633.25,482,8997
04/09/1965,633.25,634,633.25,634,777,8790
04/12/1965,634.125,634.875,633.75,634.875,1238,8033
04/13/1965,634.75,635,634.25,635,1355,7947
04/14/1965,635.125,636.25,635.125,636.125,1117,7575
04/15/1965,636.25,636.75,635.875,636,1577,7084
04/19/1965,636,636,635,635.25,1081,6903
04/20/1965,635.625,635.75,635.125,635.25,1638,6869
04/21/1965,635.25,635.25,635,635,849,6869
04/22/1965,635.125,635.25,634.875,635.25,434,6790
04/23/1965,635.25,635.25,634.875,635.25,1259,7024
04/26/1965,635.75,636.875,635.75,636.875,356,7179
04/27/1965,637,637.125,636.125,636.125,2490,7301
04/28/1965,636.125,636.25,635.25,635.375,2003,7537
04/29/1965,635.25,635.25,634.75,635.125,1848,7812
04/30/1965,635,636.25,634.875,636.25,1973,8058
05/03/1965,636.75,636.75,635.125,635.25,1517,8498
05/04/1965,635.25,635.25,635,635.125,1054,8689
05/05/1965,635,635.25,635,635.25,972,8991
05/06/1965,635.25,635.75,635.25,635.75,575,9241
05/07/1965,635.75,635.75,633.125,634.25,780,9206
05/10/1965,634.25,634.25,633.75,634.125,3180,8754
05/11/1965,634.25,634.75,633.875,634.25,2448,8115
05/12/1965,634.375,634.875,634.25,634.75,927,7977
05/13/1965,634.25,634.75,634.25,634.375,895,7952
05/14/1965,634.25,634.75,634.25,634.25,314,7859
05/17/1965,634.25,634.25,633.875,633.875,467,7929
05/18/1965,633.875,633.875,633.25,633.75,1375,8116
05/19/1965,633.75,633.75,632.875,632.875,942,8326
05/20/1965,632.875,632.875,631.75,632.125,1343,8274
05/21/1965,632,632.25,631.25,631.75,2478,7818
05/24/1965,631.75,631.75,630.875,630.875,1059,7688
05/25/1965,630.875,631.75,630.875,631.25,1368,7249
05/26/1965,631.25,632.25,631.125,632.25,646,7165
05/27/1965,632.125,632.375,632.125,632.375,1422,6948
05/28/1965,632.375,632.375,632,632.25,432,7013
06/01/1965,632.25,632.25,631.875,632.25,642,6861
06/02/1965,632.25,632.25,631.875,632,547,6881
06/03/1965,632,632.375,631.875,632.25,300,6871
06/04/1965,632.25,633.125,632.125,633,295,6816
06/07/1965,632.875,633.25,632.875,633.25,620,6633
06/08/1965,633.25,633.25,632.75,633,304,6551
06/09/1965,633.125,633.125,632.25,632.75,300,6501
06/10/1965,632.75,632.875,632.25,632.875,557,6306
06/11/1965,632.75,632.875,632.25,632.25,717,6228
06/14/1965,632.25,632.25,631.75,631.875,250,6183
06/15/1965,631.875,631.875,631.25,631.375,373,6146
06/16/1965,631.375,631.875,631.25,631.875,609,5976
06/17/1965,632,632.25,631.875,632,485,5801
06/18/1965,632,632.25,632,632.125,205,5816
06/21/1965,632.125,632.875,631.75,632.75,375,5691
06/22/1965,632.875,632.875,632.25,632.25,609,5554
06/23/1965,632.5,632.75,632.5,632.75,180,5864
06/24/1965,632.75,632.75,632.5,632.75,170,5894
06/25/1965,632.625,632.75,632.25,632.75,285,5909
06/28/1965,632.625,633.5,632.625,633.375,450,5924
06/29/1965,633.25,633.375,632.75,632.75,797,6059
06/30/1965,632.75,632.75,632.5,632.625,417,6209
07/01/1965,632.5,632.5,632,632,249,6179
07/02/1965,631.875,632.25,631.75,632,510,6274
07/06/1965,632.25,632.625,632.25,632.25,847,6437
07/07/1965,631.875,632.25,631.75,631.875,415,6432
07/08/1965,631.875,631.875,631.625,631.75,770,6442
07/09/1965,631.625,631.625,631.375,631.5,1281,6557
07/12/1965,631,631.375,630.875,630.875,949,6737
07/13/1965,630.875,631.25,630.75,631.25,940,7032
07/14/1965,631,631.25,630.75,630.875,1126,7163
07/15/1965,630.875,631,630.625,630.875,892,7205
07/16/1965,631,631.375,630.75,631,1039,7285
07/19/1965,631.25,631.625,631.25,631.625,934,7370
07/20/1965,631.625,631.75,631,631,515,7450
07/21/1965,630.875,631.5,630.75,631.25,1024,7307
07/22/1965,631.25,632.375,631.25,632.25,1465,7507
07/23/1965,632.25,632.375,631.875,632.25,1374,7344
07/26/1965,632.25,632.5,631.625,632,616,7489
07/27/1965,632.25,632.25,631.75,631.75,1419,7822
07/28/1965,631.75,632.25,631.5,631.625,1170,7772
07/29/1965,631.5,631.625,631.25,631.5,1720,7697
07/30/1965,631.375,631.875,631.375,631.5,1245,8077
08/02/1965,631.5,631.625,631.375,631.375,1067,8124
08/03/1965,631.5,631.75,631.375,631.625,800,8004
08/04/1965,631.625,632.25,631.5,632,1400,8529
08/05/1965,632,632.75,632,632.375,1182,8037
08/06/1965,632.375,632.75,632.375,632.625,1194,7755
08/09/1965,632.5,632.5,631.75,632,1047,7838
08/10/1965,631.875,632,631.5,631.75,531,7816
08/11/1965,630.75,631.625,630.75,631.625,621,7897
08/12/1965,631.5,631.625,631.25,631.375,825,7707
08/13/1965,631.25,631.375,629.75,630.5,325,7662
08/16/1965,630,630.25,629.625,629.75,1431,7744
08/17/1965,629.625,630.25,629.625,630,1458,7294
08/18/1965,630,630.5,629.75,630.5,841,7449
08/19/1965,630.375,631.25,630.375,630.75,307,7439
08/20/1965,630.75,630.875,630.375,630.5,625,7549
08/23/1965,629.875,629.875,629.25,629.625,525,10595
08/24/1965,629.5,629.75,629.125,629.75,1573,11031
08/25/1965,629.625,630,629.5,629.875,1754,11801
08/26/1965,630.125,630.25,630,630.125,877,12071
08/27/1965,630.5,630.625,630.125,630.25,767,12203
08/30/1965,630.5,630.875,630.125,630.75,894,12245
08/31/1965,630.75,630.75,630.625,630.625,770,12245
09/01/1965,630.625,630.75,630.25,630.75,783,12489
09/02/1965,630.75,631.125,630.75,631.125,942,12422
09/03/1965,631.25,631.5,630.875,631.25,1100,12167
09/07/1965,631.25,631.5,630.875,630.875,1570,12342
09/08/1965,630.875,631,630.75,630.875,1319,12152
09/09/1965,630.75,630.75,630.125,630.5,808,12337
09/10/1965,630.25,630.5,629.875,630.5,990,12237
09/13/1965,629.875,629.875,629.625,629.75,849,12269
09/14/1965,629.625,629.75,628.875,629.5,1243,12569
09/15/1965,629.625,629.75,629.625,629.75,2370,13084
09/16/1965,629.875,630.5,629.875,630.125,1119,13084
09/17/1965,630.125,630.125,629.5,630,897,13186
09/20/1965,629.75,630.125,629.75,630,1182,13428
09/21/1965,629.75,630,629.25,629.75,767,13545
09/22/1965,629.75,630.125,629.75,629.75,2292,14418
09/23/1965,629.75,629.75,629.5,629.625,630,14203
09/24/1965,629.5,629.5,628.875,628.875,585,14083
09/27/1965,629.125,629.5,629,629.25,951,13895
09/28/1965,629.125,629.125,628.75,629,710,13916
09/29/1965,629,629.5,629,629.125,950,13725
09/30/1965,629.5,629.5,629.125,629.125,357,13715
10/01/1965,629,629.125,628.875,629.125,875,14265
10/04/1965,629.5,629.5,628.75,628.75,709,13796
10/05/1965,628.75,629,628.75,628.875,805,13606
10/06/1965,628.875,628.875,628.75,628.75,1265,12846
10/07/1965,628.75,628.75,628.75,628.75,729,12963
10/08/1965,628.75,630.25,628.75,629.25,370,12878
10/11/1965,629.5,629.5,629,629.125,1299,12350
10/12/1965,628.875,629.5,628.875,629.125,885,11915
10/13/1965,629.25,629.25,629,629.125,690,11855
10/14/1965,629,629.5,629,629,205,11835
10/15/1965,629.125,629.25,629.125,629.125,1075,11268
10/18/1965,629.125,629.25,628.875,628.875,198,11319
10/19/1965,629,629.125,628.875,629.125,335,11171
10/20/1965,629.125,629.25,629,629,325,11121
10/21/1965,629.125,629.25,629,629.25,350,11051
10/22/1965,629.5,629.5,629.125,629.25,445,10996
10/25/1965,629.5,629.5,629,629.25,477,10766
10/26/1965,629.25,629.25,629,629.125,576,10338
10/27/1965,629.125,629.875,629.125,629.75,265,10283
10/28/1965,629.75,629.875,629.625,629.875,1047,10079
10/29/1965,629.875,630,629.75,629.875,454,9842
11/01/1965,629.875,629.875,629.75,629.75,985,9375
11/02/1965,629.875,630.625,629.875,630.5,321,9261
11/03/1965,630.625,630.625,630,630,1177,9050
11/04/1965,630,630.5,629.875,630.5,597,8725
11/05/1965,630.5,630.625,630.5,630.625,922,8101
11/08/1965,630.625,630.875,630.625,630.75,260,8006
11/09/1965,630.75,631.25,630.75,631,868,8007
11/10/1965,631,631.125,630.875,630.875,452,7831
11/11/1965,631,631.125,630.875,631.125,792,7836
11/12/1965,631.125,632,631.125,631.625,462,7774
11/15/1965,631.75,631.75,631.5,631.5,1513,7520
11/16/1965,631.25,632,631.25,631.875,581,7116
11/17/1965,632.125,632.125,631.75,631.75,726,7019
11/18/1965,631.875,632,631.75,632,1570,6274
11/19/1965,632.125,632.25,632,632,350,6199
11/22/1965,632.125,632.25,632,632,401,7236
11/23/1965,632.25,632.25,631.875,631.875,285,7151
11/24/1965,632,632,631.75,631.75,434,7076
11/26/1965,631.75,632,631.75,631.75,884,7101
11/29/1965,631.75,632.125,631.75,631.875,296,7086
11/30/1965,632,632.25,632,632.125,507,7168
12/01/1965,631.875,632.875,631.75,632.75,532,7241
12/02/1965,632.75,633.25,632.625,632.875,1203,7281
12/03/1965,633,633.25,632.75,633,1199,7385
12/06/1965,633.125,633.75,632.875,633.25,714,7478
12/07/1965,633.25,633.625,633.125,633.125,1057,7623
12/08/1965,633.25,633.625,633,633.125,687,7685
12/09/1965,633.125,633.25,633,633.25,424,7750
12/10/1965,633,633.25,632.625,633.125,507,7783
12/13/1965,633.125,633.25,633.125,633.25,437,7763
12/14/1965,633.25,633.25,632.875,633,535,7843
12/15/1965,632.875,633.125,632.75,632.875,652,7655
12/16/1965,632.625,632.75,632.125,632.25,546,7634
12/17/1965,632.125,632.625,632,632,757,7477
12/20/1965,631.875,632.125,631.625,632,1043,7869
12/21/1965,631.875,632.625,631.75,632.625,1055,8446
12/22/1965,632.25,633.125,632.25,632.625,525,8579
12/23/1965,632.625,632.75,632.25,632.25,630,8729
12/27/1965,632.625,632.625,632,632.125,185,8644
12/28/1965,632.125,632.25,632.125,632.25,232,8569
12/29/1965,632.25,632.25,632,632,95,8564
12/30/1965,632,632.625,631.875,632.25,260,8619
01/03/1966,632.75,633.25,632.75,633.125,442,8637
01/04/1966,633.25,633.625,633.125,633.125,490,8688
01/05/1966,633,633.25,633,633.25,562,8646
01/06/1966,633.25,633.625,633.125,633.125,315,8566
01/07/1966,633,633.625,633,633.625,320,8466
01/10/1966,633.625,634,633.25,633.75,386,8472
01/11/1966,633.875,634.25,633.75,634.25,932,8548
01/12/1966,634.625,634.875,634.25,634.75,844,8489
01/13/1966,634.875,635.25,634.75,635.25,1059,8269
01/14/1966,635.25,635.25,634.625,634.875,814,8095
01/17/1966,634.75,634.75,634,634.125,1097,7943
01/18/1966,634,634.75,633.75,634.75,710,8123
01/19/1966,635,635,634.625,634.625,832,8141
01/20/1966,634.625,634.75,634.25,634.625,470,8296
01/21/1966,634.625,634.75,634.25,634.625,400,8351
01/24/1966,634.75,635.25,634.75,635.25,245,8346
01/25/1966,635.25,635.25,634.875,634.875,817,8559
01/26/1966,634.25,634.75,634,634,330,8599
01/27/1966,634,634.125,633.25,633.25,464,8466
01/28/1966,633.25,633.75,633.25,633.625,809,8259
01/31/1966,633.75,633.875,633.625,633.75,354,8129
02/01/1966,633.625,633.625,632.75,632.875,1180,7304
02/02/1966,632.75,632.875,632.25,632.75,781,7076
02/03/1966,632.875,633.25,632.875,633.25,795,6786
02/04/1966,633.625,634,633.25,633.75,352,6844
02/07/1966,633.75,634.25,633.625,633.625,540,6819
02/08/1966,633.75,633.75,633.25,633.25,442,6777
02/09/1966,633.75,633.75,633.25,633.75,335,6727
02/10/1966,633.75,634,633.75,634,240,6697
02/11/1966,634,634.25,633.75,634.25,307,6517
02/14/1966,634.125,634.75,634.125,634.625,345,6457
02/15/1966,634.75,634.75,634.625,634.75,462,6214
02/16/1966,634.625,634.625,633.75,634,464,6321
02/17/1966,633.75,634,633.75,634,360,6201
02/18/1966,634.125,634.125,633.875,634,200,6076
02/21/1966,634.125,634.125,633.75,633.75,215,6016
02/23/1966,633.625,633.75,633.5,633.75,399,6876
02/24/1966,633.625,633.625,633,633.125,331,6814
02/25/1966,633.125,633.75,632.875,633.125,695,6909
02/28/1966,632.75,633,632.75,632.75,555,6734
03/01/1966,632.5,632.75,632.375,632.625,652,6531
03/02/1966,633,633.125,632.75,632.75,432,6471
03/03/1966,632.75,632.75,632,632.125,835,6431
03/04/1966,632.125,632.625,632.125,632.5,1099,6554
03/07/1966,632.625,632.75,632.375,632.5,255,6514
03/08/1966,632.5,632.625,632.125,632.125,504,6297
03/09/1966,631.75,632.375,631.75,632.375,315,6102
03/10/1966,632.5,632.5,632,632.375,1036,5872
03/11/1966,632.5,632.75,632.375,632.375,195,5842
03/14/1966,632,632.375,632,632.125,380,5782
03/15/1966,632.375,632.375,632,632.125,240,5767
03/16/1966,632.375,632.625,632,632.625,290,5712
03/17/1966,632.625,632.75,632.5,632.5,217,5697
03/18/1966,632.625,632.625,632.375,632.625,577,5759
03/21/1966,632.625,632.75,632.5,632.75,1594,4830
03/22/1966,632.625,632.75,632.5,632.5,355,4830
03/23/1966,632.5,632.625,632.375,632.5,577,4780
03/24/1966,632.5,632.5,632.125,632.125,75,4795
03/25/1966,632.125,632.5,632.125,632.5,239,4778
03/28/1966,632.125,632.375,631.75,632,205,4758
03/29/1966,631.875,631.875,631.125,631.125,410,4733
03/30/1966,630.875,631,630.75,631,598,4718
03/31/1966,630.875,631,630.625,630.75,734,4704
04/01/1966,630.75,630.875,630.75,630.875,345,4734
04/04/1966,631,631.125,630.75,630.875,85,4679
04/05/1966,630.875,631.125,630.875,631,416,4512
04/06/1966,631.125,631.625,631.125,631.625,180,4387
04/07/1966,631.5,632,631.5,632,422,4247
04/11/1966,632.375,632.75,632,632.125,307,4202
04/12/1966,632,632.625,631.75,632.5,432,4135
04/13/1966,632.5,632.75,632.375,632.75,352,4058
04/14/1966,632.625,633.125,632.625,632.75,817,4181
04/15/1966,632.75,632.75,632.125,632.375,352,4131
04/18/1966,632.5,632.625,632.5,632.625,300,3966
04/19/1966,632.625,633,632.625,632.75,140,3906
04/20/1966,632.875,633.125,632.875,633,327,3676
04/21/1966,633,633.125,632.875,633,260,3521
04/22/1966,633.125,633.375,632.875,632.875,340,3536
04/25/1966,632.75,632.875,632.625,632.625,285,3643
04/26/1966,632.625,632.75,632.375,632.5,144,3631
04/27/1966,632.375,632.625,632.25,632.25,220,3656
04/28/1966,632.25,632.25,631.875,632.25,206,3647
04/29/1966,631.75,631.875,631.75,631.75,421,3753
05/02/1966,631.75,631.75,631.25,631.25,462,3596
05/03/1966,631.25,631.25,630.875,631.25,640,3581
05/04/1966,630.875,631.25,630.75,631.25,295,3526
05/05/1966,631.25,631.5,631.25,631.375,240,3471
05/06/1966,631.5,631.75,631.5,631.625,415,3531
05/09/1966,631.625,632.375,631.625,632.25,395,3486
05/10/1966,631.875,632.25,631.625,631.875,630,3351
05/11/1966,631.875,633.25,631.875,632.75,425,3276
05/12/1966,632.75,632.875,632.375,632.5,580,3281
05/13/1966,632.625,632.75,632.625,632.75,470,3286
05/16/1966,632.75,632.875,632.75,632.75,420,3356
05/17/1966,632.625,632.75,632.625,632.75,527,3594
05/18/1966,632.875,632.875,632.375,632.375,450,3524
05/19/1966,631.875,632.25,631.625,631.75,270,3534
05/20/1966,631.75,632.25,631.625,632.25,582,3631
05/23/1966,632.25,633.625,631.875,633.5,345,3771
05/24/1966,633.375,633.5,632.75,632.75,952,3576
05/25/1966,632.75,632.875,632.5,632.875,524,3651
05/26/1966,632.75,632.75,632.375,632.5,420,3726
05/27/1966,632.5,632.625,632.375,632.375,164,3751
05/31/1966,632.625,633.25,632.375,632.875,157,3731
06/01/1966,633.25,633.25,632.625,632.75,700,3816
06/02/1966,632.75,632.875,632.625,632.625,581,3644
06/03/1966,632.5,632.75,632.25,632.75,227,3514
06/06/1966,632.75,632.75,632.375,632.625,260,3389
06/07/1966,632.625,632.625,632.25,632.5,335,3359
06/08/1966,632.375,632.375,631.875,632.375,335,3289
06/09/1966,632.375,632.75,632.375,632.5,315,3234
06/10/1966,632.75,632.75,632.375,632.375,140,3169
06/13/1966,632.75,632.75,632.5,632.5,129,3104
06/14/1966,632.625,632.75,632.5,632.75,100,3084
06/15/1966,632.75,633.25,632.75,633.25,35,3079
06/16/1966,633.25,633.875,633.25,633.75,414,2805
06/17/1966,634.25,634.25,633.5,633.875,617,2460
06/20/1966,634.625,637.625,634.625,636.625,261,2291
06/21/1966,639.625,639.625,635.625,636.25,674,2108
06/22/1966,636.25,636.375,636.25,636.25,661,1885
06/23/1966,636.25,638.125,636.125,637.75,220,2266
06/24/1966,637.75,637.75,636.25,637.375,500,2267
06/27/1966,638,638.25,637.25,638,315,2257
06/28/1966,638,638.375,637.25,637.25,657,2384
06/29/1966,637,639.125,637,639.125,597,2392
06/30/1966,639.25,640.375,639.25,639.375,680,2567
07/01/1966,638.375,638.75,637.75,638.125,818,2644
07/05/1966,638.875,639.25,638.5,639.125,773,2698
07/06/1966,638.25,638.875,638.25,638.25,649,2853
07/07/1966,638.375,638.5,636.75,637,460,2923
07/08/1966,637,637.75,636.875,637.375,812,2761
07/11/1966,637.75,639.25,637.75,639.25,778,2813
07/12/1966,639.25,640.75,639.25,639.875,509,2872
07/13/1966,640,640.125,639.25,639.25,975,2935
07/14/1966,639.25,639.5,638.875,638.875,530,2980
07/15/1966,639,639,638.25,638.75,402,3050
07/18/1966,639,640.25,639,639.75,530,3125
07/19/1966,640.25,640.25,639.75,639.75,625,3105
07/20/1966,639.5,639.75,639,639,682,3178
07/21/1966,639,639,635.75,637.125,645,3063
07/22/1966,636.75,636.75,635.75,635.75,960,3043
07/25/1966,636.25,637.125,636.25,636.75,1102,3088
07/26/1966,636.875,638.25,635.875,636,1363,3295
07/27/1966,635.75,636.25,635.25,635.5,549,3251
07/28/1966,635.75,636.125,635.5,635.875,505,3036
07/29/1966,635.75,637.125,635.25,635.875,455,3091
08/01/1966,636.25,637.75,636.25,636.375,535,3081
08/02/1966,636.125,636.25,636,636.25,540,2971
08/03/1966,636.375,636.875,636.25,636.5,285,2961
08/04/1966,636.25,636.25,636,636.125,770,2816
08/05/1966,636.125,636.25,636,636.125,225,2871
08/08/1966,636.125,636.125,635.75,635.75,180,2804
08/09/1966,635.75,636,635.5,635.875,250,2701
08/10/1966,635.75,636.375,635.75,636.375,715,2666
08/11/1966,637.375,638.25,637.25,638.25,492,2779
08/12/1966,638.25,638.375,637.5,637.5,1447,2859
08/15/1966,637.875,638.875,637.75,638.875,315,2822
08/16/1966,639.75,641.25,639.75,641.25,865,2794
08/17/1966,640.75,641.75,640.375,641.125,682,2582
08/18/1966,641,641,639.5,640.125,855,2352
08/19/1966,640.25,640.75,639.75,640.25,405,2242
08/22/1966,640,641,639.75,640.125,760,2012
08/23/1966,640.375,641.125,639.5,640.125,2182,15492
08/24/1966,640.125,640.75,639.625,640.25,2544,15498
08/25/1966,640.125,640.5,639.125,639.25,1540,15598
08/26/1966,639.125,639.125,638.25,638.25,2145,15578
08/29/1966,638.125,638.625,637.125,637.125,1980,15843
08/30/1966,637.125,637.375,636.125,636.375,2397,16163
08/31/1966,636.625,637.25,636.125,636.125,2232,16286
09/01/1966,636.25,637.25,636.25,636.75,2174,17018
09/02/1966,636.75,637.25,636.5,637.125,2345,17288
09/06/1966,637.375,638.25,637.25,638.25,1192,17523
09/07/1966,638.75,639.25,638.25,638.375,1922,18193
09/08/1966,638.5,638.5,637.625,637.75,2145,19143
09/09/1966,637.625,639.125,637.625,638.75,1455,18698
09/12/1966,636.75,637.75,636.375,636.375,2390,19108
09/13/1966,636.375,637.375,636.375,637.375,3280,19208
09/14/1966,637.5,638.125,637.125,638.125,1495,19213
09/15/1966,638.125,638.25,637.25,637.5,1635,19113
09/16/1966,637.25,637.25,636.125,637.25,1107,19136
09/19/1966,636.75,636.75,635.25,635.75,2065,18946
09/20/1966,635.625,635.75,634.5,634.75,2310,19881
09/21/1966,635.375,635.375,633.625,633.75,2762,18151
09/22/1966,633.625,633.625,631.125,632.125,1869,20105
09/23/1966,632.5,632.75,632.25,632.75,4691,19188
09/26/1966,632.75,634.25,632.125,633.75,1195,16973
09/27/1966,634.125,634.25,633.125,633.25,2385,16708
09/28/1966,633.125,633.125,632.25,632.25,1180,16538
09/29/1966,632.25,633.125,631.5,632.5,1200,16503
09/30/1966,632.5,633.625,632.5,633.375,1815,16308
10/03/1966,633.5,633.625,633.125,633.25,980,16298
10/04/1966,633.25,633.25,632.25,632.5,840,16298
10/05/1966,632.25,633.25,632.125,632.75,1265,15998
10/06/1966,632.75,633.375,632.625,633.125,855,15878
10/07/1966,633.25,633.75,633.125,633.375,1010,15758
10/10/1966,633.75,633.75,633.5,633.75,1310,15728
10/11/1966,634.125,634.25,633.75,633.75,655,15688
10/12/1966,632.75,633.25,632.75,633.125,870,15858
10/13/1966,632.75,633.25,632.375,632.625,1165,15673
10/14/1966,632.75,633.75,632.5,633.75,1215,15388
10/17/1966,634.25,635.125,634.125,634.75,1370,15533
10/18/1966,634.75,634.75,633.125,633.75,1327,15261
10/19/1966,633.75,633.75,633.375,633.75,1090,15141
10/20/1966,634.25,634.625,633.75,634.625,720,15246
10/21/1966,634.625,635.125,634.25,634.375,414,15232
10/24/1966,634.125,634.375,633.75,633.75,1008,15135
10/25/1966,633.75,635.25,633.75,635.25,652,15210
10/26/1966,636.125,636.25,635.25,635.5,670,15235
10/27/1966,635.5,635.5,634.75,634.75,1430,15140
10/28/1966,634.625,635.125,634.25,634.75,850,15125
10/31/1966,634.75,635.5,634.75,635.375,530,14935
11/01/1966,635.75,635.75,634.5,634.75,540,14750
11/02/1966,634.75,635.25,634.5,635.25,742,14745
11/03/1966,635.5,635.625,635.125,635.25,370,14685
11/04/1966,635.5,635.5,635.125,635.125,950,14405
11/07/1966,635.125,635.25,634.75,635.125,1095,14270
11/09/1966,635.375,635.5,635.125,635.25,1205,13780
11/10/1966,635.25,635.25,635.125,635.25,565,13760
11/11/1966,635.25,635.75,635.125,635.75,620,13600
11/14/1966,635.75,636.375,635.75,636.125,935,13510
11/15/1966,635.75,635.75,635.375,635.375,945,13395
11/16/1966,635.25,635.25,634.125,634.375,760,13140
11/17/1966,634.125,634.5,633.75,634.375,2070,12615
11/18/1966,634.25,634.375,633.75,633.75,1150,12370
11/21/1966,633.75,634.375,633.5,634.25,935,12345
11/22/1966,634.25,634.75,634.125,634.625,1100,11925
11/23/1966,634.75,635.25,634.75,635.125,575,17555
11/25/1966,635.125,635.625,634.75,635.25,810,17640
11/28/1966,635.125,635.375,634.625,634.75,695,17660
11/29/1966,635.125,635.25,634.75,635.125,575,17665
11/30/1966,635.125,635.125,634.375,634.5,460,17655
12/01/1966,634.5,635.125,634.125,634.75,910,17810
12/02/1966,635.25,635.25,634.5,634.5,1185,17950
12/05/1966,634.5,634.75,634.25,634.625,1255,18300
12/06/1966,634.75,635.25,634.25,634.25,860,18605
12/07/1966,634.375,634.5,634.25,634.375,1065,18955
12/08/1966,634.375,634.5,633.5,633.75,865,18905
12/09/1966,633.625,633.75,633.25,633.5,2035,18990
12/12/1966,633.375,633.625,633.25,633.5,1145,19290
12/13/1966,633.75,634.125,633.625,633.75,725,19300
12/14/1966,633.625,633.625,632.5,632.75,710,19300
12/15/1966,632.625,632.75,632.5,632.625,1645,19060
12/16/1966,632.75,633.25,632.75,633.25,970,19040
12/19/1966,633.25,633.25,632.5,632.625,755,19110
12/20/1966,632.75,633.25,632.375,633.25,625,19050
12/21/1966,633.25,633.25,632.5,632.625,750,19035
12/22/1966,632.25,632.375,631.75,632.125,540,19050
12/23/1966,632.125,632.5,631.625,632.125,1015,18735
12/27/1966,631.75,631.75,631.5,631.625,640,18730
12/28/1966,631.625,632.5,631.625,632.25,765,18640
12/29/1966,632.375,632.5,632.125,632.25,430,18535
12/30/1966,632.125,632.25,631.75,632.25,530,18365
01/03/1967,632.25,632.25,632.125,632.25,610,18255
01/04/1967,632.125,632.25,631.75,632.25,425,18095
01/05/1967,632.125,632.25,631.75,632.125,555,17725
01/06/1967,632.125,632.375,632.125,632.375,325,17630
01/09/1967,632.625,633.125,632.5,633.125,190,17560
01/10/1967,633.125,633.375,633.125,633.25,420,17400
01/11/1967,633.75,633.75,633.25,633.5,590,17200
01/12/1967,633.625,633.625,632.25,632.5,545,17150
01/13/1967,632.375,632.375,631.75,631.75,525,17105
01/16/1967,631.625,631.625,630.625,630.75,705,16725
01/17/1967,630.5,631.25,630.375,630.625,2210,15795
01/18/1967,630.75,631.375,630.75,631.25,1325,15205
01/19/1967,631.125,631.25,630.75,631.25,400,15075
01/20/1967,631.25,631.375,630.75,631.25,355,14895
01/23/1967,631.25,631.25,630.75,630.75,375,14825
01/24/1967,630.75,631.125,630.625,630.75,490,14710
01/25/1967,631.5,631.5,631.125,631.375,430,14485
01/26/1967,631.25,631.25,630.5,631.25,920,14095
01/30/1967,631.375,631.5,631.25,631.25,475,14100
01/31/1967,631.125,631.125,630.5,630.5,600,13690
02/01/1967,630.5,630.75,630.25,630.75,545,13450
02/02/1967,630.75,630.75,630.5,630.75,590,13095
02/03/1967,630.75,630.75,630.375,630.625,270,12850
02/06/1967,630.5,630.5,630.25,630.25,485,12555
02/07/1967,630.125,630.125,629.5,629.75,280,12460
02/08/1967,629.75,629.75,627.625,628.375,770,12300
02/09/1967,628.25,628.5,628.125,628.25,950,11720
02/10/1967,628.375,628.375,627.5,627.75,785,11300
02/13/1967,627.375,627.625,626.5,626.5,890,10950
02/14/1967,626.25,626.625,625.375,625.5,1100,10455
02/15/1967,625.25,626.125,624.5,624.5,1480,9645
02/16/1967,624.5,625.625,624.5,625.625,1135,9170
02/17/1967,625.75,626.5,625.75,626.5,1200,8395
02/20/1967,626.5,627.75,626.375,627.75,465,8100
02/21/1967,627.75,628.375,627.5,628.25,415,7880
02/23/1967,628.875,630.375,628.875,629.375,685,10445
02/24/1967,629.375,629.625,628.875,629.5,1105,10405
02/27/1967,629.5,629.5,627.75,627.75,650,10505
02/28/1967,627.75,629,627.75,628.875,1055,10775
03/01/1967,628.875,629.625,628.125,629.625,1225,11210
03/02/1967,629.5,630.375,629.375,629.75,950,11345
03/03/1967,629.75,629.75,629,629.375,1010,11255
03/06/1967,629.625,629.875,629.375,629.625,630,11480
03/07/1967,629.625,629.625,628.75,629.375,540,11545
03/08/1967,628.75,629,628,628.5,535,11585
03/09/1967,628.375,628.375,627,627.375,565,11610
03/10/1967,626.75,627.875,626.75,627.375,2150,12235
03/13/1967,627.75,628.375,627.75,628,920,12515
03/14/1967,628.375,628.5,627.875,628.375,565,12600
03/15/1967,628.375,628.75,628.375,628.625,545,12655
03/16/1967,628.5,629,628.375,629,585,12745
03/17/1967,629,629.125,628.625,629,740,12820
03/20/1967,628.375,628.625,627.75,628,825,12865
03/21/1967,628.75,629.375,628.375,629.125,655,12905
03/22/1967,629.375,629.375,628.375,628.5,980,13250
03/23/1967,628.625,628.75,628,628.625,505,13190
03/27/1967,628.625,629.125,628.625,629,515,13205
03/28/1967,629.375,629.375,628.75,628.75,420,13240
03/29/1967,628.5,628.5,628.125,628.375,570,13125
03/30/1967,628.5,628.625,628.375,628.625,215,13095
03/31/1967,628.5,628.875,628.5,628.75,325,13240
04/03/1967,628.5,628.875,628.375,628.75,360,13110
04/04/1967,628.875,629.125,628.75,629.125,415,13005
04/05/1967,629.125,629.75,629,629.75,570,12695
04/06/1967,629.75,629.75,629.5,629.75,1375,11955
04/07/1967,629.625,629.75,629.375,629.75,915,11655
04/10/1967,629.75,630.125,629.625,630.125,365,11595
04/11/1967,629.125,629.75,628.375,628.75,480,11355
04/12/1967,628.75,628.75,627.75,627.75,800,11035
04/13/1967,627.75,628.625,627.5,628.625,580,10825
04/14/1967,628.625,628.625,627.75,628.125,505,10605
04/17/1967,627.75,627.75,626.375,627.125,385,10255
04/18/1967,626.75,627.625,626.75,627.625,845,9860
04/19/1967,627.625,627.75,627,627.625,660,9585
04/20/1967,627.125,627.75,627.125,627.75,415,9420
04/21/1967,627.875,628,627.5,627.5,485,9230
04/24/1967,627.25,627.625,627.25,627.5,270,3365
04/25/1967,626.625,626.75,625.625,625.625,345,3260
04/26/1967,625.625,626.25,625.5,626.25,930,3310
04/27/1967,626.25,626.375,625.75,626.25,530,3355
04/28/1967,626.125,626.125,625.5,625.75,510,3455
05/01/1967,626.375,626.5,625.5,626.375,805,3875
05/02/1967,626.625,626.75,626.25,626.5,535,3970
05/03/1967,626.375,626.625,626.25,626.625,390,4015
05/04/1967,626.625,626.625,626.375,626.625,385,4110
05/05/1967,626.625,626.625,626.25,626.375,640,4245
05/08/1967,626.375,626.375,626.25,626.375,185,4280
05/09/1967,626.25,626.375,626.125,626.25,240,4355
05/10/1967,625.625,626.125,625.5,625.625,315,4450
05/11/1967,625.625,626.375,625.625,626.25,475,4360
05/12/1967,626.375,626.5,626.25,626.25,990,4260
05/15/1967,626.375,626.375,625.75,626.25,230,4305
05/16/1967,625.625,625.75,625.5,625.75,330,4295
05/17/1967,625.625,625.75,624.5,624.75,210,4315
05/18/1967,624.625,625.125,624.5,624.75,965,4275
05/19/1967,625.125,625.75,625.125,625.625,240,4310
05/22/1967,625.75,625.75,625.25,625.25,475,4360
05/23/1967,625.375,626.25,625.375,626.25,295,4385
05/24/1967,626.5,626.75,625.25,626.125,740,4380
05/25/1967,625.75,626.25,625.625,626.25,665,4480
05/26/1967,626.375,627.25,626.375,627.25,225,4375
05/29/1967,627.5,627.5,626.625,626.75,560,4370
05/31/1967,626.75,627.125,626.625,627.125,310,4365
06/01/1967,627.125,627.25,626.75,626.75,305,4305
06/02/1967,626.75,627.25,626.625,627.25,520,4235
06/05/1967,629.5,629.5,627.5,628.25,540,4365
06/06/1967,628.125,628.125,627.125,627.25,1115,4050
06/07/1967,626.75,626.75,626.5,626.625,665,3955
06/08/1967,626.625,626.75,626.5,626.75,505,3875
06/09/1967,626.375,626.375,626.125,626.25,315,3815
06/12/1967,626.125,626.125,625.5,625.75,760,3525
06/13/1967,625.75,625.75,625.625,625.625,530,3255
06/14/1967,625.5,625.5,625.25,625.25,230,3255
06/15/1967,624.75,625.125,624.75,625.125,305,3200
06/16/1967,624.75,625.75,624.75,625.75,495,3170
06/19/1967,625.75,625.75,625.125,625.25,240,3115
06/20/1967,625.25,625.5,624.75,625.375,445,3160
06/21/1967,625.75,626.375,625.625,626.25,420,2965
06/22/1967,625.75,626.125,625.625,625.75,185,2925
06/23/1967,626.25,626.25,625.5,625.75,90,3165
06/26/1967,625.625,625.625,625.5,625.625,110,3185
06/27/1967,625.5,625.75,625.375,625.5,85,3215
06/28/1967,625.375,625.625,625.25,625.25,310,3170
06/29/1967,625.125,625.125,624.25,624.5,95,3185
06/30/1967,624.25,624.375,623.5,624.125,320,3190
07/03/1967,624.25,624.25,622.5,622.625,340,3230
07/05/1967,622.75,623.25,622.375,623.25,700,3300
07/06/1967,623.5,623.5,623.125,623.375,230,3350
07/07/1967,623.75,623.75,623.25,623.25,480,3520
07/10/1967,623.125,623.25,622.5,622.625,565,3500
07/11/1967,622.5,622.75,622.375,622.75,995,3630
07/12/1967,622.125,622.25,621.75,622.125,445,3650
07/13/1967,622.125,622.375,622.125,622.25,670,3525
07/14/1967,622.25,622.75,622.25,622.25,345,3535
07/17/1967,622.375,623.75,622.25,623.375,490,3525
07/18/1967,623.125,623.75,622.75,623.25,605,3685
07/19/1967,623.25,623.25,622.5,622.5,485,3885
07/20/1967,622.625,623.75,622.25,622.375,535,3690
07/21/1967,622.25,622.25,622.125,622.25,585,3685
07/24/1967,622.25,622.25,621.75,621.75,360,3710
07/25/1967,621.75,622.25,621.75,622.25,475,3560
07/26/1967,622.5,623.125,622.5,622.5,230,3570
07/27/1967,622.5,622.75,622.5,622.75,330,3665
07/28/1967,622.625,623.625,622.5,623.625,240,3710
07/31/1967,623.5,623.625,623.25,623.5,585,3735
08/01/1967,623.625,625.125,623.625,624.25,355,3750
08/02/1967,624.125,625.75,624.125,625.25,730,3905
08/03/1967,625.625,628.125,625.625,627.375,760,3925
08/04/1967,627.375,627.5,626.5,626.5,2230,3340
08/07/1967,626.375,626.375,625.75,626.125,540,3440
08/08/1967,625.5,626.25,625.25,625.75,705,3370
08/09/1967,626.125,626.125,624.5,624.5,770,3495
08/10/1967,624.5,624.5,623.125,623.125,785,3365
08/11/1967,622.75,623.75,622.625,623.75,665,3280
08/14/1967,624.125,624.125,622.25,622.25,220,3320
08/15/1967,622.375,623.25,622.25,623.125,220,3275
08/16/1967,623.25,624.5,623.25,624.375,320,3240
08/17/1967,624.5,624.75,624.375,624.75,610,3245
08/18/1967,624.75,625.125,624.625,625.125,375,3190
08/21/1967,624.75,624.75,623.625,623.75,200,3200
08/22/1967,623.75,624.125,623.25,624.125,340,3150
08/23/1967,623.5,623.5,623,623.5,510,6115
08/24/1967,623.25,623.25,623,623,545,6280
08/25/1967,623.25,623.25,623,623.25,375,6405
08/28/1967,622.875,623,622.75,623,185,6410
08/29/1967,623,623.75,623,623.5,535,6470
08/30/1967,623.75,623.875,623.75,623.75,670,6300
08/31/1967,623.75,623.75,623.375,623.625,795,6230
09/01/1967,623.625,623.75,623.5,623.625,535,6195
09/05/1967,623.375,623.75,623.25,623.75,450,6115
09/06/1967,623.75,623.75,623.625,623.75,870,5925
09/07/1967,623.75,624,623.75,624,465,6005
09/08/1967,624,624.375,623.875,624,515,5980
09/11/1967,624.25,624.5,624.25,624.5,520,5915
09/12/1967,624.25,624.5,624.25,624.25,525,6055
09/13/1967,624.25,624.5,624.25,624.375,610,6120
09/14/1967,624.5,624.5,624.25,624.25,495,6160
09/15/1967,624,624,623.5,623.75,805,6160
09/18/1967,623.625,623.875,623.375,623.875,600,6320
09/19/1967,624.25,624.25,623.75,623.75,860,6390
09/20/1967,623.875,623.875,623.5,623.625,475,6420
09/21/1967,623.5,623.625,623.5,623.625,500,6610
09/22/1967,623.5,623.875,623.5,623.75,650,6665
09/25/1967,623.75,623.75,623.625,623.75,190,6670
09/26/1967,623.75,623.875,623.75,623.75,545,6610
09/27/1967,623.75,624.25,623.75,624.25,440,6660
09/28/1967,624,624.25,623.875,623.875,335,6735
09/29/1967,624.25,624.25,623.75,623.75,470,6685
10/02/1967,623.75,623.75,623.625,623.75,530,6540
10/03/1967,623.75,624,623.625,624,365,6380
10/04/1967,624,624.875,624,624.75,790,6375
10/05/1967,624.75,624.875,624.625,624.75,840,6385
10/06/1967,624.875,625.625,624.75,625.25,250,6435
10/09/1967,625.25,625.25,624.625,624.75,485,6445
10/10/1967,624.75,625.25,624.75,625.25,590,6525
10/11/1967,624.75,625.25,624.75,625,405,6520
10/12/1967,625,625.75,625,625.375,400,6465
10/13/1967,625.625,625.75,625.5,625.75,860,6625
10/16/1967,625.75,625.875,625.625,625.75,420,6595
10/17/1967,625.75,625.75,625.625,625.75,495,6510
10/18/1967,625.625,625.75,625.625,625.75,800,6170
10/19/1967,625.75,625.75,625.625,625.625,410,6065
10/20/1967,625.625,625.75,625.375,625.75,595,5890
10/23/1967,625.75,625.75,625.625,625.75,430,5790
10/24/1967,625.625,626.625,625.625,626.625,200,5685
10/25/1967,626.625,626.625,626.25,626.5,755,5685
10/26/1967,626.625,626.75,626.5,626.625,405,5615
10/27/1967,626.375,626.375,625.25,625.75,400,5560
10/30/1967,625.75,625.75,625.5,625.5,355,5445
10/31/1967,625.5,626.25,625.5,626,265,5355
11/01/1967,626,626.25,625.625,625.75,200,5410
11/02/1967,625.75,626,625.75,625.875,215,5335
11/03/1967,626,626.25,626,626,175,5325
11/06/1967,625.875,625.875,625.625,625.75,190,5205
11/07/1967,625.5,625.625,625.25,625.375,485,4985
11/08/1967,625.25,625.5,624.875,625.375,740,4775
11/09/1967,625.75,625.75,625.375,625.625,545,4525
11/10/1967,625.75,625.75,625.625,625.75,955,4975
11/13/1967,625.75,625.75,625.625,625.75,415,4990
11/14/1967,625.625,625.625,624.75,625,310,4910
11/15/1967,624.75,625,624.75,624.875,660,5005
11/16/1967,625.25,625.625,624.875,625.625,345,4910
11/17/1967,625.75,626.25,625.5,625.75,265,4900
11/20/1967,625.5,625.75,625.375,625.5,185,4845
11/21/1967,625.625,625.75,625.25,625.375,205,4780
11/22/1967,625.5,625.75,625.375,625.75,350,4830
11/24/1967,626,626.25,626,626.25,190,3760
11/27/1967,626.125,626.125,625.75,625.75,245,3770
11/28/1967,625.75,626,625.75,625.75,160,3820
11/29/1967,626,626.125,625.75,626,190,3820
11/30/1967,626,626.25,625.75,625.75,295,3865
12/01/1967,626.125,626.125,625.875,626.125,405,3975
12/04/1967,626.125,626.125,625.875,625.875,355,4040
12/05/1967,625.75,626.125,625.75,626,240,4105
12/06/1967,626.125,626.75,626,626.75,690,4395
12/07/1967,626.75,626.75,626.625,626.75,845,4265
12/08/1967,626.75,627,626.75,626.75,365,4245
12/11/1967,627.125,627.75,626.875,627.25,405,4335
12/12/1967,627.25,627.625,627.125,627.125,1075,4620
12/13/1967,627.25,627.25,626.75,626.75,250,4585
12/14/1967,626.75,626.875,626.75,626.875,435,4680
12/15/1967,626.75,627.625,626.75,627.625,240,4865
12/18/1967,627.25,627.75,627,627.25,255,4905
12/19/1967,627.25,627.75,627,627.75,390,4990
12/20/1967,627.25,628.125,627.25,628,540,5210
12/21/1967,628,628.625,628,628.625,790,5010
12/22/1967,628.25,628.625,628.25,628.625,610,4640
12/26/1967,628.25,628.25,628.25,628.25,180,4625
12/27/1967,628.25,628.25,627.75,627.75,65,4610
12/28/1967,628,628.625,628,628.625,285,4490
12/29/1967,628.25,628.25,628.25,628.25,560,4555
01/02/1968,628.625,628.75,627.875,628.25,235,4600
01/03/1968,628.25,628.625,628.25,628.25,635,4750
01/04/1968,628.625,629,628.25,629,200,4755
01/05/1968,628.75,629,628.75,629,315,4750
01/08/1968,629.125,629.25,629,629.125,185,4845
01/09/1968,629.125,629.125,628.875,629,180,4785
01/10/1968,629,629.625,629,629.25,185,4795
01/11/1968,629.25,630,629.25,630,235,4785
01/12/1968,630.25,630.25,630,630,525,4755
01/15/1968,630.125,630.25,630.125,630.25,550,4760
01/16/1968,630.25,630.625,630.25,630.25,380,4795
01/17/1968,630.25,630.25,629,629.75,260,4750
01/18/1968,629.25,629.75,629.25,629.75,670,4795
01/19/1968,629.625,629.75,629.25,629.25,620,4725
01/22/1968,629.25,629.625,628.875,629.25,295,4815
01/23/1968,629.25,629.75,629.25,629.75,500,4800
01/24/1968,629.875,630,629.75,629.875,605,4800
01/25/1968,629.75,630.625,629.75,630.25,650,4830
01/26/1968,630.625,631.125,630.25,630.625,470,4875
01/29/1968,630.25,630.25,629.625,630.25,535,4910
01/30/1968,630,630.25,629.875,630.25,285,4895
01/31/1968,630.25,630.625,630.125,630.625,220,4870
02/01/1968,630.625,631.25,630.625,631,365,4995
02/02/1968,631.125,631.125,630.75,630.75,685,5000
02/05/1968,630.625,630.75,630.125,630.625,235,4915
02/06/1968,630.625,630.875,630.625,630.625,565,4830
02/07/1968,630.75,630.875,630.75,630.75,165,4805
02/08/1968,630.75,631.25,630.75,631.25,205,4825
02/09/1968,631.25,631.25,630.75,631.125,535,4805
02/13/1968,631.25,631.75,631.25,631.75,360,4585
02/14/1968,631.75,632.625,631.75,632.625,490,4450
02/15/1968,632.25,633.75,632.25,633.75,650,4270
02/16/1968,633.875,634,633.25,633.75,860,4015
02/19/1968,633.75,633.75,633.25,633.75,1140,3275
02/20/1968,633.75,633.875,633.625,633.75,410,3210
02/21/1968,633.875,633.875,633.25,633.75,170,3205
02/23/1968,633.625,633.75,633.25,633.25,475,4470
02/26/1968,633.25,633.25,631.875,633.25,435,4615
02/27/1968,633.625,633.75,633.25,633.75,1415,4550
02/28/1968,633.75,634.25,633.75,634.125,395,4525
02/29/1968,634,634.75,634,634.625,280,4560
03/01/1968,634.75,635.75,634.75,635.75,540,4425
03/04/1968,635.625,635.75,635,635,860,4470
03/05/1968,635,635.25,634.875,635,310,4480
03/06/1968,635.125,635.125,634.75,635,670,4610
03/07/1968,634.75,634.75,634.75,634.75,400,4715
03/08/1968,634.75,635.625,634.75,635.625,245,4790
03/11/1968,634.875,635.25,634.75,635.125,355,4800
03/12/1968,634.875,635.625,634.875,635.25,625,5010
03/13/1968,635.625,636,635.625,636,305,5115
03/14/1968,636.25,636.75,636.25,636.25,525,5185
03/15/1968,636.875,636.875,635.75,635.875,800,5025
03/18/1968,635.75,636.125,635.25,636,945,4680
03/19/1968,636,636.75,635.875,636.625,685,4675
03/20/1968,636.875,637.625,635.75,635.875,600,4725
03/21/1968,636,636.75,636,636.25,1645,5130
03/22/1968,636.625,636.625,636.25,636.25,795,5210
03/25/1968,636.25,636.25,635,635.25,520,5430
03/26/1968,635.25,635.75,635,635.75,1225,5450
03/27/1968,635.75,636.75,635.75,636.75,630,5555
03/28/1968,636.75,637.25,636.75,637.25,660,5430
03/29/1968,637.25,637.25,636.125,636.625,680,5460
04/01/1968,636.25,636.625,636,636.25,1105,5575
04/02/1968,636.125,636.25,635.75,636.125,510,5475
04/03/1968,635.875,637.125,635.875,636.25,55,5475
04/04/1968,636.25,636.75,635.875,636.625,1080,5380
04/05/1968,636.75,636.875,636.25,636.75,765,5300
04/08/1968,636.75,637.125,636.625,637,570,5245
04/10/1968,636.75,637.25,636.75,637.125,755,5025
04/11/1968,637,637.125,636.75,636.875,810,4880
04/15/1968,636.75,636.875,635.625,635.625,520,4900
04/16/1968,635.625,636.125,634.75,636,1370,4715
04/17/1968,636,637.25,635.875,637.125,975,5120
04/18/1968,637.25,638.75,637.125,638.625,810,5005
04/19/1968,638.25,639,637.75,638.75,1660,4660
04/22/1968,638.75,638.75,638.25,638.25,1190,4625
04/23/1968,638.5,638.75,638.375,638.75,510,4075
04/24/1968,638.75,639.875,638.75,639.75,560,4325
04/25/1968,639.375,640.25,639.375,639.875,1595,5045
04/26/1968,639.875,640.25,639.75,639.875,1230,5625
04/29/1968,639.75,640.25,639.375,639.875,1070,6150
04/30/1968,639.75,640.25,639.25,639.375,740,6360
05/01/1968,639.25,639.25,637.5,637.75,1240,6725
05/02/1968,637.375,637.75,636.375,636.5,2550,7180
05/03/1968,637.25,637.5,636.75,637.25,2290,7485
05/06/1968,637.375,637.75,636.25,636.5,820,7470
05/07/1968,635.875,636.25,634.75,635.625,1075,7695
05/08/1968,635.625,636.625,635.625,636.625,1505,7645
05/09/1968,636.75,636.875,636.25,636.375,1150,7655
05/10/1968,636.25,636.375,634.75,635.25,570,7750
05/13/1968,634.625,634.75,633.75,633.875,1730,7810
05/14/1968,634.25,635.25,633.75,634.75,2080,7905
05/15/1968,634.625,635.5,634.625,634.75,1830,7970
05/16/1968,634.5,634.75,633.875,634.375,1235,8050
05/17/1968,634.5,634.625,633.75,633.875,1215,8170
05/20/1968,634.25,635.25,633.875,634.625,1530,7870
05/21/1968,634.5,635.25,633.75,633.875,1155,7685
05/22/1968,633.625,635.375,633.375,635.25,2475,8240
05/23/1968,635.375,638.625,635.375,638.25,2085,8455
05/24/1968,638.375,639.25,637.375,637.75,5905,9330
05/27/1968,637.75,638.25,636.75,637.25,3440,9570
05/28/1968,636.5,637.75,636.25,637.25,1600,9825
05/29/1968,636.875,637.75,636.875,637.625,1995,9965
05/31/1968,637.625,638.25,637.625,638.25,1415,10120
06/03/1968,637.625,637.625,636.375,636.5,720,10045
06/04/1968,636.25,636.25,635.625,635.75,1745,9975
06/05/1968,635.625,636.625,635.625,636.625,1645,10145
06/06/1968,636.75,638.625,636.75,637.875,1125,10265
06/07/1968,638.25,638.375,637.375,637.75,2285,10225
06/10/1968,637.625,638.375,637.375,637.625,1460,10360
06/11/1968,637.625,637.875,637.5,637.75,1465,10605
06/12/1968,637.75,637.875,636.75,637.25,810,10460
06/13/1968,636.75,636.75,636.25,636.25,1015,10485
06/14/1968,636.25,636.25,634.75,635.75,1025,10465
06/17/1968,635.375,635.5,634.375,634.5,1730,10145
06/18/1968,634.25,636.25,633.75,636.25,1305,10275
06/19/1968,636.25,636.25,635.25,635.375,1995,10120
06/20/1968,634.875,635.375,633.75,634.25,955,10070
06/21/1968,633.875,635.75,633.5,635.25,930,10000
06/24/1968,635.25,635.25,634.75,634.75,870,7030
06/25/1968,634.75,635.125,634.375,635.125,905,7190
06/26/1968,635.125,635.75,635.125,635.625,595,7355
06/27/1968,635.75,636.125,635.5,636.125,1790,7385
06/28/1968,636.125,636.125,635.5,635.75,1245,7240
07/01/1968,636.125,636.25,634.75,635.75,725,7365
07/02/1968,634.625,634.625,634.125,634.125,735,7610
07/03/1968,633.75,634.25,633.75,634.125,815,7270
07/05/1968,634.125,634.125,633.625,633.625,1060,7330
07/08/1968,633.25,633.375,632.75,633.125,705,7460
07/09/1968,633.125,633.375,632.75,633.25,875,7630
07/10/1968,633.125,633.5,633.125,633.375,1005,7975
07/11/1968,633.125,633.125,631.75,631.75,850,7905
07/12/1968,631.5,631.75,631.25,631.5,2215,7560
07/15/1968,631.5,631.75,631.25,631.375,1800,7320
07/16/1968,631.375,632.75,631.25,632.25,1270,7265
07/17/1968,632.125,632.5,631.75,632.25,1160,7285
07/18/1968,632.25,632.375,631.75,631.75,1480,7055
07/19/1968,631.75,631.75,631.25,631.5,1245,7365
07/22/1968,631.5,631.5,630.75,630.75,1150,7600
07/23/1968,630.5,630.625,630.25,630.5,2325,7895
07/24/1968,630.75,631.25,630.5,631.125,1560,8590
07/25/1968,631.125,631.75,630.75,631.625,1095,8590
07/26/1968,631.5,631.75,631.25,631.375,1215,8810
07/29/1968,631.25,631.25,630.75,630.75,1250,9120
07/30/1968,630.5,630.75,630.375,630.5,1215,9530
07/31/1968,630.25,630.75,630.25,630.5,1075,9420
08/01/1968,630.375,630.375,630.25,630.25,1500,9560
08/02/1968,630.25,630.25,628.5,628.5,935,9370
08/05/1968,628.5,628.625,628.125,628.25,2435,9035
08/06/1968,628.25,629.25,628.25,629.125,1555,8855
08/07/1968,629.125,629.25,628.5,628.5,1430,8770
08/08/1968,628.5,630.125,628.5,629.25,895,8760
08/09/1968,629.25,629.5,628.5,628.625,1040,8660
08/12/1968,628.5,628.5,626.125,626.25,605,8710
08/13/1968,626.375,627.5,626.375,627.5,1960,8075
08/14/1968,627.75,627.75,627.25,627.375,1215,7600
08/15/1968,627.5,627.625,627.25,627.5,415,7530
08/16/1968,627.375,627.375,626.75,626.75,480,7600
08/19/1968,626.625,627.5,626.375,627.5,295,7595
08/20/1968,627.75,628.125,627.625,627.75,655,7490
08/21/1968,628.25,629.375,627.75,629.375,580,7355
08/22/1968,629.25,629.25,628.375,628.625,545,7070
08/23/1968,628.625,628.625,628.25,628.375,925,7390
08/26/1968,628.25,628.25,627.75,628.25,930,7580
08/27/1968,628.25,628.375,628.125,628.375,935,7705
08/28/1968,628.25,628.75,628.25,628.75,610,7795
08/29/1968,628.75,628.75,628.125,628.125,785,7855
08/30/1968,628.125,628.25,627.625,628.25,1575,7815
09/03/1968,628.375,628.5,628.25,628.375,1725,7820
09/04/1968,628.5,629.25,628.375,629.125,665,8050
09/05/1968,629.25,629.625,628.75,629.5,1430,8320
09/06/1968,629.5,630.75,629.25,630.75,1180,8260
09/09/1968,630.625,631.125,630.25,630.5,1950,8450
09/10/1968,630.25,630.25,629.375,629.75,1095,8435
09/11/1968,629.625,630.25,629.375,630.25,1430,8505
09/12/1968,630.375,631.125,630.375,630.5,1215,8205
09/13/1968,630.625,630.75,630.375,630.625,1850,8175
09/16/1968,630.625,631.125,630.625,631.125,575,8185
09/17/1968,631.125,631.25,631.125,631.125,930,8405
09/18/1968,631.125,631.25,629.75,630.25,1160,8500
09/19/1968,630.25,630.625,629.75,630.375,1375,8835
09/20/1968,630.375,630.75,630.25,630.5,1030,9255
09/23/1968,630.75,631.25,630.75,631.25,770,9315
09/24/1968,631.375,632.5,631.375,632.375,710,9505
09/25/1968,632.375,632.375,631.125,631.25,2980,9635
09/26/1968,631.125,631.25,630.75,631.125,2250,10325
09/27/1968,631.125,631.125,630.5,630.5,1070,10610
09/30/1968,630.5,630.5,629.75,630.25,985,10820
10/01/1968,630.5,631.375,630.375,631.25,1595,10645
10/02/1968,631.125,631.75,631.125,631.375,840,10645
10/03/1968,631.25,631.5,630.75,631.25,1180,10780
10/04/1968,631.125,631.25,631.125,631.25,1050,10865
10/07/1968,631.5,632.25,631.5,631.75,400,10935
10/08/1968,631.625,631.75,631.5,631.75,1140,11150
10/09/1968,632.25,632.5,631.75,632.375,540,11185
10/10/1968,632.375,632.375,631.75,631.75,1365,11050
10/11/1968,631.75,632.125,631.75,632.125,625,11160
10/14/1968,632.125,633.25,632.125,632.625,540,11360
10/15/1968,632.75,633.125,632.625,633.125,1455,10785
10/16/1968,633.25,634.375,633.25,633.75,540,10810
10/17/1968,634.25,634.25,633.375,633.75,2465,10380
10/18/1968,633.375,634.125,633.125,634.125,605,10215
10/21/1968,633.75,633.75,633.25,633.375,660,10090
10/22/1968,633.5,633.5,633.25,633.5,380,10010
10/23/1968,633.5,635.375,633.5,635.25,545,9825
10/24/1968,635.5,635.75,634.125,634.25,2195,9895
10/25/1968,634.125,634.75,633.625,634.5,1645,9765
10/28/1968,634.75,635.25,634.375,634.5,785,9740
10/29/1968,634.75,635.25,634.375,635.25,770,9695
10/30/1968,635.25,635.5,635.125,635.125,605,9200
10/31/1968,635.25,635.25,634.375,635.125,1200,8895
11/01/1968,635.25,635.5,634.75,635.25,580,8765
11/04/1968,635.375,636.125,635.375,635.5,1010,8905
11/06/1968,636.125,636.625,635.75,635.75,830,8895
11/07/1968,636.375,636.75,636.375,636.625,1110,8880
11/08/1968,636.5,636.75,636.125,636.625,925,8870
11/11/1968,636.75,637.75,636.75,637.25,875,8910
11/12/1968,637.5,637.5,637.125,637.25,910,8775
11/13/1968,638.125,639.25,637.75,639.125,360,8730
11/14/1968,639.25,639.25,638.125,638.125,1365,8625
11/15/1968,638.25,639.125,638.25,639.125,1695,8350
11/18/1968,638.5,639.5,638.5,639.25,705,8370
11/19/1968,639.375,639.375,638.75,639.125,970,8195
11/20/1968,638.75,638.75,637.75,637.75,550,8225
11/21/1968,637.5,638.25,636.125,638.125,1120,8310
11/22/1968,637.75,638.625,637.25,638.5,1875,7805
11/25/1968,638.375,638.875,638.375,638.75,465,8270
11/26/1968,638.75,638.875,638.375,638.75,630,8190
11/27/1968,638.75,639.375,638.75,639.25,705,8280
11/29/1968,639.375,639.375,638.75,638.875,930,8060
12/02/1968,639,639.25,638.125,638.375,900,8250
12/03/1968,638.25,638.25,637.5,638,675,8420
12/04/1968,638,638.375,638,638,910,8440
12/05/1968,637.875,638,636.875,636.875,970,8660
12/06/1968,636.875,637.25,636.5,637.125,2035,8625
12/09/1968,637.375,637.5,636.75,637,1120,8800
12/10/1968,637,637.5,637,637.25,745,8760
12/11/1968,637.125,637.25,636.75,637,715,8775
12/12/1968,637.25,637.375,637,637.25,730,8765
12/13/1968,637.25,637.75,637.125,637.75,700,8870
12/16/1968,638.125,639.125,638,639.125,445,8800
12/17/1968,639.25,639.375,638.875,639,1145,8925
12/18/1968,638.875,639.25,638,639.25,1305,9090
12/19/1968,639.25,639.75,639.25,639.5,1320,8845
12/20/1968,639.5,639.5,638.875,638.875,2390,9440
12/23/1968,638.875,638.875,638.375,638.75,520,9435
12/24/1968,638.5,638.75,638.25,638.75,780,9355
12/26/1968,638.75,639.375,638.75,639.375,460,9365
12/27/1968,639.375,641.25,639.375,641.25,725,9055
12/30/1968,641.125,641.25,640.375,640.75,1880,8830
12/31/1968,641.125,641.125,640.5,640.875,930,8585
01/02/1969,641,641.25,640.25,640.5,350,8575
01/03/1969,640.375,641.5,640.375,641.5,1340,8405
01/06/1969,642,642.375,642,642.25,750,8325
01/07/1969,642.25,642.25,641.5,642.25,1210,8370
01/08/1969,642.125,643,642,643,1575,8395
01/09/1969,642.875,643,642.25,642.75,1030,8300
01/10/1969,642.75,642.75,641,641.875,885,8400
01/13/1969,641.875,642.125,641.5,642,1665,8305
01/14/1969,642,642.125,641.5,641.875,510,8150
01/15/1969,641.5,641.5,640.375,640.75,825,8185
01/16/1969,640.375,641.375,640.375,641.375,3035,8090
01/17/1969,641.25,641.25,641,641.125,1200,8170
01/20/1969,641,641.25,640.375,640.5,595,8235
01/21/1969,640.25,641,640.125,641,830,8290
01/22/1969,641.125,641.375,640.75,641.375,995,8210
01/23/1969,641.375,643,641.375,642.75,925,8300
01/24/1969,642.25,643.375,642.125,643.25,2610,8060
01/27/1969,643.125,643.75,643.125,643.375,2265,7990
01/28/1969,643,643.125,642.375,643,895,7975
01/29/1969,642.375,642.75,642.125,642.375,1025,7830
01/30/1969,642.375,643.125,642.25,642.75,1180,8175
01/31/1969,642.875,643.25,642.5,643.125,1465,8825
02/03/1969,643.25,643.75,643.25,643.5,1140,8915
02/04/1969,643.375,643.375,643,643,1285,9100
02/05/1969,642.75,644.25,642.25,644,825,9150
02/06/1969,644.125,644.25,643.375,644,3185,8835
02/07/1969,644,644.5,643.875,644.25,1105,8700
02/10/1969,644,644.25,643,643,2540,8760
02/11/1969,642.75,643.375,642.75,643.25,1400,8640
02/12/1969,643.25,643.875,642.875,643.75,1390,8595
02/13/1969,643.5,643.5,643,643,1505,8575
02/14/1969,643,643,641.5,641.75,1485,8385
02/17/1969,641.75,642,641.25,641.375,3205,7805
02/18/1969,641.75,642.5,641.75,642.25,1750,7635
02/19/1969,642.125,642.25,641.375,641.5,1205,7510
02/20/1969,641.25,641.25,640.125,640.5,2550,7650
02/24/1969,641,641,639.375,639.875,3275,9395
02/25/1969,640,640.75,639.375,640.5,3135,8935
02/26/1969,640.25,640.375,639.75,639.875,1535,8615
02/27/1969,639.375,640.5,639.375,640.25,1380,8750
02/28/1969,640.375,640.75,639.75,639.75,1565,8580
03/03/1969,639.25,639.25,638.25,638.25,1520,9180
03/04/1969,638.125,639.125,638.125,638.75,3860,9510
03/05/1969,638.5,638.75,637.375,638,2430,9675
03/06/1969,638.125,638.875,638,638.375,2685,9945
03/07/1969,638.25,638.875,638.125,638.75,1000,9700
03/10/1969,639,639.5,638.75,639.375,1020,9750
03/11/1969,639.25,639.25,638.75,638.875,1890,9390
03/12/1969,638.875,638.875,637.75,637.875,990,9395
03/13/1969,637.75,639,637.75,638.875,1295,9800
03/14/1969,638.375,639.25,638.375,638.875,1705,9755
03/17/1969,638.75,638.75,637.875,638,1330,9610
03/18/1969,637.875,638,637.25,637.375,830,9715
03/19/1969,637.25,638,637.25,637.875,1390,9630
03/20/1969,638,638.25,637.375,637.5,665,9770
03/21/1969,637.5,638.25,637.25,637.25,805,9765
03/24/1969,637.25,637.25,636.75,637.125,805,9545
03/25/1969,637.25,637.5,637,637.375,1435,9270
03/26/1969,637.25,638.125,637.25,637.5,475,9265
03/27/1969,637.375,638,637.375,637.5,1015,8910
03/28/1969,637.375,637.875,637.375,637.875,530,8785
04/01/1969,637.75,639.25,637.75,639.125,310,8830
04/02/1969,639.25,639.25,638.375,638.375,1765,8285
04/03/1969,638.75,639,638.375,638.5,810,7940
04/07/1969,638.375,638.75,638.25,638.5,865,7795
04/08/1969,638.375,638.5,638.25,638.25,370,7895
04/09/1969,638.375,638.75,637.875,638,255,7905
04/10/1969,638.25,638.5,638.125,638.375,1350,7735
04/11/1969,638.375,639.125,638.25,639,1020,7930
04/14/1969,639.25,639.5,639.125,639.125,965,7885
04/15/1969,639.25,639.375,639.125,639.25,960,7520
04/16/1969,639.125,639.25,639.125,639.25,410,7475
04/17/1969,639.25,639.375,638.25,638.75,500,7500
04/18/1969,638.75,639,638.375,638.75,1020,7340
04/21/1969,638.5,638.5,637.875,638,300,7210
04/22/1969,637.75,638,637,637.125,910,6795
04/23/1969,636.75,637.25,636.75,636.75,1850,5345
04/24/1969,636.75,637.25,636.25,636.375,880,5240
04/25/1969,636.75,638.75,636.75,637.625,1555,5340
04/28/1969,638.125,638.625,638.125,638.375,1980,5765
04/29/1969,638.125,638.125,636.75,637.125,1105,5895
04/30/1969,636.75,638.125,636.5,637.5,675,5960
05/01/1969,637.625,638.125,637.375,637.5,945,5985
05/02/1969,637.5,637.75,637.25,637.25,995,6205
05/05/1969,637.375,638.5,637.375,638.25,565,6265
05/06/1969,638.75,639.125,638.125,638.25,765,6410
05/07/1969,638.375,638.5,637.75,638.25,1190,6230
05/08/1969,638.25,638.625,638.125,638.375,540,6225
05/09/1969,638.25,638.25,637.5,637.75,535,6250
05/12/1969,637.75,638.375,637.5,637.5,315,6235
05/13/1969,637.5,637.75,637.25,637.5,425,6235
05/14/1969,637.625,637.75,636.375,636.625,540,6210
05/15/1969,636.375,636.5,636.125,636.25,1880,6920
05/16/1969,636.25,636.625,636.125,636.5,1220,6745
05/19/1969,636.75,638.125,636.75,637.625,685,6780
05/20/1969,638.25,638.25,637.25,637.25,1065,6700
05/21/1969,637.375,638.125,637.25,637.5,1030,6780
05/22/1969,637.5,637.625,637.25,637.25,695,6730
05/23/1969,636.75,636.75,636.125,636.625,420,6720
05/26/1969,636.125,636.125,635.5,635.5,705,6765
05/27/1969,635.5,635.75,635.375,635.75,1085,6540
05/28/1969,635.375,635.75,635.25,635.625,480,6450
05/29/1969,635.5,635.625,634.25,634.25,575,6390
06/02/1969,634.5,634.75,634.375,634.5,2340,6190
06/03/1969,635.125,635.125,634.125,634.125,735,6185
06/04/1969,634.125,634.625,634.125,634.25,490,6180
06/05/1969,634.25,635.125,634.25,634.75,260,5695
06/06/1969,634.75,635.5,634.75,635.375,515,5520
06/09/1969,635.75,635.75,635.25,635.25,290,5520
06/10/1969,635.25,635.25,634.25,634.25,470,5550
06/11/1969,633.75,633.75,633.375,633.625,380,5405
06/12/1969,633.75,633.75,633.5,633.75,735,5035
06/13/1969,633.75,634.625,633.625,633.625,195,4935
06/16/1969,633.625,633.625,632.75,632.75,185,4900
06/17/1969,632.75,632.75,631.625,632.25,550,4765
06/18/1969,632.25,633.125,632.125,633.125,665,4555
06/19/1969,633.25,633.5,633.125,633.125,345,4450
06/20/1969,633.125,633.75,633.125,633.625,407,4465
06/23/1969,634.25,635.25,634.25,634.25,1230,8340
06/24/1969,634.25,634.25,633.625,633.75,1320,8180
06/25/1969,633.75,634.125,633.25,634.125,845,8405
06/26/1969,634,634,633,633,935,8780
06/27/1969,633,633.125,632.25,633,695,8915
06/30/1969,632.875,633.25,632.75,633,2930,9285
07/01/1969,633.125,633.75,633.125,633.25,710,9380
07/02/1969,633.25,633.75,633.125,633.25,745,9415
07/03/1969,633.25,633.625,633.125,633.25,345,9330
07/07/1969,633.25,634.25,633.125,634.25,220,9320
07/08/1969,634.25,634.75,634,634.25,1085,9130
07/09/1969,634.125,634.625,633.75,634.125,1015,9195
07/10/1969,633.875,634,633.25,633.25,590,9265
07/11/1969,633.875,633.875,632.625,632.625,820,9435
07/14/1969,632.25,633.25,632.125,633,1075,9605
07/15/1969,633.125,633.25,633,633.25,855,9870
07/16/1969,633.25,633.25,632.625,632.75,345,9880
07/17/1969,632.75,632.875,632.75,632.75,585,10080
07/18/1969,632.875,633.25,632.75,632.75,140,10080
07/22/1969,633,633.125,632.75,632.75,470,9925
07/23/1969,632.875,632.875,632.625,632.75,410,9995
07/24/1969,632.625,632.625,632,632,790,10045
07/25/1969,631.625,631.625,630.75,631,875,10170
07/28/1969,630.875,631,629.875,630,1540,9845
07/29/1969,630,630.625,629.875,630.25,1295,9540
07/30/1969,630.75,631.125,630.25,630.875,985,9580
07/31/1969,631,631,630.75,630.75,760,9550
08/01/1969,630.625,630.75,630.125,630.25,595,9570
08/04/1969,630,630,629.75,629.75,540,9565
08/05/1969,629.75,630.25,629.25,630.125,600,9500
08/06/1969,630.25,630.75,630.25,630.25,640,9395
08/07/1969,630.25,631,630.25,630.625,610,9345
08/08/1969,630.75,631,630.625,630.75,315,9425
08/11/1969,630.25,630.625,630.25,630.25,425,9385
08/12/1969,630.75,630.875,630.625,630.75,505,9325
08/13/1969,631,632.125,630.875,632,505,9200
08/14/1969,632,632.25,631.75,632,655,8965
08/15/1969,632.125,632.625,632.125,632.25,515,8970
08/18/1969,632.25,632.75,632.25,632.75,445,8760
08/19/1969,632.75,632.875,632.25,632.25,985,8470
08/20/1969,632.25,632.25,631.75,631.75,105,8470
08/21/1969,631.625,631.75,631.25,631.625,425,8350
08/22/1969,631.625,632.125,631.625,631.875,645,8140
08/25/1969,631.875,632.25,631.875,632.125,855,11810
08/26/1969,632.25,632.25,631.75,631.75,970,12155
08/27/1969,631.875,631.875,631.375,631.75,615,12415
08/28/1969,631.75,631.875,631.125,631.25,1230,12955
08/29/1969,631.125,631.25,630.5,630.875,1550,13570
09/02/1969,630.75,630.875,630.375,630.5,2475,14375
09/03/1969,630.5,631,630.25,630.75,1955,14755
09/04/1969,631,631.375,631,631.25,2490,15820
09/05/1969,631.25,632.125,631.25,632.125,915,16040
09/08/1969,632.25,632.25,631.75,631.75,1335,16180
09/09/1969,631.75,631.75,631.25,631.375,725,16545
09/10/1969,631.375,631.5,631.25,631.375,700,16880
09/11/1969,631.75,632.125,631.5,631.875,730,16905
09/12/1969,631.875,632.25,631.875,632.25,930,17145
09/15/1969,632.25,633.25,632.25,633,1175,17510
09/16/1969,633.25,633.375,633.125,633.25,2310,17865
09/17/1969,633.375,633.375,632.25,632.5,1715,18225
09/18/1969,632.375,632.375,631.875,632.125,2055,18475
09/19/1969,632,632.125,631.75,632,1770,19180
09/22/1969,631.875,632.5,631.75,632.5,1240,19380
09/23/1969,632.25,633.25,631.25,632.875,1205,19560
09/24/1969,632.75,632.875,632.25,632.75,1360,19495
09/25/1969,632.5,632.5,631.375,631.5,1045,19635
09/26/1969,631.75,631.875,631.375,631.375,2285,20255
09/29/1969,631.75,631.875,631.5,631.75,1335,20475
09/30/1969,632,632.125,631.875,632,630,20450
10/01/1969,631.875,631.875,631,631.125,650,20580
10/02/1969,631,631.25,630.75,631.25,2810,20725
10/03/1969,631.25,632.25,631.25,631.875,1535,20660
10/06/1969,632.125,632.5,631.875,632,1880,21120
10/07/1969,631.875,631.875,631.375,631.75,1515,21275
10/08/1969,631.375,631.375,630.875,631.25,870,21345
10/09/1969,631.375,631.875,631.375,631.375,1130,21560
10/10/1969,631.75,631.875,631.125,631.25,500,21685
10/13/1969,632,632.25,631.375,631.75,680,21785
10/14/1969,631.5,631.5,631,631,1360,22055
10/15/1969,630.875,631.375,630.875,631.25,1280,22080
10/16/1969,631.25,631.25,630.75,630.75,875,22150
10/17/1969,630.75,630.75,629.75,630,1405,22095
10/20/1969,630,630.125,628.25,628.5,2975,22095
10/21/1969,628.5,628.875,628.375,628.875,3510,21540
10/22/1969,629,629.375,629,629.25,1970,21540
10/23/1969,629.25,630,629,629.5,925,21490
10/24/1969,629.75,630.125,629.5,629.75,1065,21620
10/27/1969,629.125,629.125,628.125,628.25,720,21555
10/28/1969,628.125,628.375,627.75,628.375,2240,21210
10/29/1969,628.875,629.25,628.75,628.75,1645,20920
10/30/1969,628.875,628.875,628.125,628.25,835,20970
10/31/1969,628.25,628.375,628.125,628.125,895,20885
11/03/1969,628.375,628.875,628.375,628.5,965,20495
11/04/1969,628.875,628.875,628.375,628.5,665,20475
11/05/1969,628.25,628.375,628,628,310,20500
11/06/1969,628,628.125,627.75,628.125,720,20290
11/07/1969,628.125,628.25,627,627,1090,19730
11/10/1969,626.75,627.125,626.375,627,3170,19160
11/11/1969,627.25,628.125,627.25,628,2120,17965
11/12/1969,628.125,628.125,627,627.125,790,17800
11/13/1969,626.375,628,626.375,627.875,1625,17185
11/14/1969,627.75,628,627.375,627.375,1040,16935
11/17/1969,627.75,628.125,627.375,627.75,380,16780
11/18/1969,628,628.125,627.75,627.75,805,16645
11/19/1969,627.875,628,627.75,627.75,460,16390
11/20/1969,627.75,628.125,627.25,627.375,595,16015
11/21/1969,627.5,627.75,627.375,627.5,585,15790
11/24/1969,627.25,627.25,627.125,627.25,185,14455
11/25/1969,627.25,627.25,626.375,626.5,650,14510
11/26/1969,626.25,626.5,625.5,625.5,1120,14880
11/28/1969,625.625,625.625,624.625,624.75,1880,15315
12/01/1969,624.5,625.375,624.5,625.25,2955,16235
12/02/1969,625.125,625.375,624.5,625.375,2080,16365
12/03/1969,625.5,626.125,625.375,626.125,1355,16500
12/04/1969,626.25,626.375,625.5,625.625,1335,16980
12/05/1969,625.5,626.375,625.25,626.25,1975,18000
12/08/1969,626.25,626.25,625.625,626.25,1150,18245
12/09/1969,626.125,626.125,625.5,625.75,955,18550
12/10/1969,625.75,625.75,625.5,625.625,640,18780
12/11/1969,625.625,626.125,625.625,625.75,405,18770
12/12/1969,626.25,626.25,625.5,625.5,985,19030
12/15/1969,625.625,625.75,625.5,625.5,1240,19540
12/16/1969,625.5,625.5,625.125,625.25,490,19590
12/17/1969,624.75,625.75,624.75,625.75,910,19755
12/18/1969,625.75,626.5,625.75,626.125,1240,19930
12/19/1969,626.25,627.25,626.25,627.125,2660,20490
12/22/1969,627.125,627.25,626.75,626.75,1445,20735
12/23/1969,626.75,627.125,626.625,626.75,1090,20830
12/24/1969,627.125,627.5,626.75,627.5,515,20700
12/29/1969,627.375,627.625,626.25,626.375,370,20735
12/30/1969,626.25,626.375,626.125,626.25,1640,20840
12/31/1969,626.25,626.75,626.25,626.625,895,20935
01/05/1970,626.625,627.375,626.5,627.25,920,20975
01/06/1970,627.375,627.75,627.125,627.375,1050,20950
01/07/1970,627.75,628.125,627.75,627.75,1160,21060
01/08/1970,627.75,628.25,627.75,627.75,865,21040
01/09/1970,627.75,628.25,627.5,627.625,755,20850
01/12/1970,627.75,627.75,627.25,627.75,705,20635
01/13/1970,628.25,628.375,627.75,628.25,665,20630
01/14/1970,628.375,628.5,628.25,628.375,1225,20535
01/15/1970,628.25,628.25,628.125,628.125,765,20440
01/16/1970,628.25,628.25,627.5,627.625,555,20285
01/19/1970,627.5,627.75,627.25,627.375,1300,20010
01/20/1970,627.375,627.375,626.25,626.25,645,19870
01/21/1970,626.25,626.25,625.25,625.625,2095,19685
01/22/1970,625.5,626.25,625.5,625.75,2330,19260
01/23/1970,626.125,626.25,625.5,625.5,800,19130
01/26/1970,625.5,625.5,624.25,624.25,655,19180
01/27/1970,624.375,624.375,623.75,624.25,3230,18240
01/28/1970,624.5,625.125,624.5,624.75,1615,17685
01/29/1970,625.125,625.125,624.25,624.75,605,17420
01/30/1970,624.625,624.625,623.625,623.75,1070,16940
02/02/1970,623.625,623.75,623.375,623.75,1450,16430
02/03/1970,623.75,623.75,623.625,623.625,1345,15750
02/04/1970,623.5,623.5,622.625,622.75,405,15575
02/05/1970,622.625,622.625,621.5,621.5,1605,14830
02/06/1970,621.5,621.75,621.25,621.25,1675,13995
02/09/1970,621.25,622.25,621.125,622.25,1145,13470
02/10/1970,622.375,622.75,622.375,622.625,710,13160
02/11/1970,622.625,622.75,622.375,622.625,835,12975
02/12/1970,622.75,623.5,622.75,623.5,520,12695
02/13/1970,623.5,623.75,622.75,622.75,1000,12550
02/16/1970,622.75,623.75,622.75,623.75,515,12360
02/17/1970,623.625,623.75,623.25,623.375,1305,12005
02/18/1970,623.25,624.375,623.25,624.25,555,11765
02/19/1970,624.25,624.25,623.25,623.25,715,11505
02/20/1970,623.25,623.375,622.75,623.25,500,11225
02/24/1970,623,623,622.75,622.75,365,6930
02/25/1970,622.625,622.625,622.125,622.125,165,6910
02/26/1970,622.125,622.125,621.25,621.625,1250,7375
02/27/1970,621.625,621.75,621.25,621.625,1200,7710
03/02/1970,621.75,622.625,621.625,622.25,695,8030
03/03/1970,622.75,623,622.125,622.25,530,8245
03/04/1970,622.25,622.25,621.875,621.875,905,8310
03/05/1970,621.875,622.25,621.875,622.125,395,8410
03/06/1970,622.25,622.25,621.75,621.875,315,8460
03/09/1970,621.75,621.75,620.875,621,605,8705
03/10/1970,621,621.25,620.875,621.125,790,8770
03/11/1970,621.25,622.125,621.25,622,290,8785
03/12/1970,622.125,622.75,622.125,622.25,715,8730
03/13/1970,622.75,622.75,622.25,622.25,810,9070
03/16/1970,622.25,622.25,621.75,621.75,640,9155
03/17/1970,621.75,622,621.75,622,510,9330
03/18/1970,622,622.625,622,622,665,9630
03/19/1970,621.875,622.125,621.625,621.625,1085,10280
03/20/1970,621.625,621.625,621.25,621.625,640,10465
03/23/1970,621.625,621.75,621.25,621.625,285,10475
03/24/1970,621.875,622.25,621.75,622.125,175,10450
03/25/1970,622.25,623.625,622.25,623.25,435,10455
03/26/1970,623.25,623.875,623.25,623.875,2035,10215
03/30/1970,623.75,623.75,623.125,623.25,1250,10275
03/31/1970,623.125,623.25,623,623.25,775,10220
04/01/1970,623.625,624.75,623.625,624.75,650,10115
04/02/1970,624.75,625.75,624.75,625,1590,9800
04/03/1970,624.875,625.25,624.125,624.875,2545,8725
04/06/1970,625.25,625.25,624.875,625.25,1355,8805
04/07/1970,625.25,625.875,625.125,625.75,430,8735
04/08/1970,625.75,625.875,625,625.25,1335,8620
04/09/1970,625.125,625.25,624.25,624.25,765,8575
04/10/1970,624.125,625,624,624.875,875,8320
04/13/1970,624.75,625.25,624.75,625.25,1190,8545
04/14/1970,625.25,625.75,625,625.25,655,8505
04/15/1970,624.75,625,624.25,624.25,940,8550
04/16/1970,624.625,624.875,624.625,624.875,645,8160
04/17/1970,624.75,624.875,624.625,624.625,600,8175
04/20/1970,624.75,625.125,624.75,624.875,190,8035
04/21/1970,624.875,625.75,624.875,625.75,295,8015
04/22/1970,625.75,626.25,625.75,625.75,1320,7415
04/23/1970,625.375,625.625,625.375,625.625,555,3370
04/24/1970,626.125,626.25,625.375,625.375,165,3345
04/27/1970,625.25,625.25,624.375,624.375,255,3425
04/28/1970,624.375,625.25,624.375,624.625,580,3435
04/29/1970,624.75,625,624.375,624.5,260,3435
04/30/1970,624.5,625.25,624.5,625.25,200,3435
05/01/1970,625.375,626,625.375,625.375,255,3405
05/04/1970,625.375,625.625,625.25,625.375,245,3315
05/05/1970,625,625.375,624.5,625.375,480,3330
05/06/1970,625.25,625.5,625.25,625.25,235,3385
05/07/1970,625,625.75,624.75,625.625,175,3445
05/08/1970,626,626.75,625.75,626.375,285,3435
05/11/1970,626.375,626.375,625.375,626,1345,3745
05/12/1970,626,626,625.625,625.625,640,4050
05/13/1970,626,626.25,625.75,626,95,4010
05/14/1970,626.125,626.75,626.125,626.375,255,3980
05/15/1970,626.25,627,626.25,626.75,435,4010
05/18/1970,626.75,627.25,626.625,626.625,485,4100
05/19/1970,627,627.25,626.25,626.625,790,4055
05/20/1970,626.5,626.625,626.375,626.625,630,4300
05/21/1970,626.5,627.375,626.5,627.375,250,4320
05/22/1970,627.375,627.625,627.375,627.625,640,4500
05/25/1970,627.5,627.5,627,627.25,600,4640
05/26/1970,627,627.125,626.25,626.375,335,4560
05/27/1970,626.25,627.125,626.25,627,495,4585
05/28/1970,627,627.25,626.75,627,335,4525
06/01/1970,627,627,626.5,626.5,540,4550
06/02/1970,626.625,627.125,626.625,627,115,4530
06/03/1970,627.25,627.5,627.25,627.25,350,4565
06/04/1970,627.5,627.625,627.375,627.625,275,4625
06/05/1970,627.5,627.5,627.25,627.25,165,4625
06/08/1970,627,627.25,626.75,627.25,160,4615
06/09/1970,627.25,627.5,627.25,627.375,145,4595
06/10/1970,627.375,627.5,627.375,627.5,195,4535
06/11/1970,627.375,628.25,627.375,627.5,200,4505
06/12/1970,628.125,628.125,627.5,628,500,4410
06/15/1970,628.125,628.625,628.125,628.625,285,4280
06/16/1970,628.625,629,628.375,628.5,465,4230
06/17/1970,628.5,628.5,626.375,626.625,655,3890
06/18/1970,626.625,626.625,625.625,626,860,3775
06/19/1970,625.5,626.125,625.25,626,550,3615
06/22/1970,626.125,626.125,625,625,300,3470
06/23/1970,624.875,625.375,624.75,625.375,950,3205
06/24/1970,625.5,625.625,623.75,623.75,315,3300
06/25/1970,624,625.75,623.75,625.625,755,3315
06/26/1970,625.75,626.625,625.625,626.375,620,3385
06/29/1970,626.375,629,626.125,628.375,910,3535
06/30/1970,628.625,628.625,626.75,627.625,1700,3340
07/01/1970,627.375,627.625,627,627,655,3435
07/02/1970,626.75,627.375,626,627,160,3440
07/06/1970,626.625,626.75,625.75,625.75,495,3460
07/07/1970,625.75,626.75,625.75,626.625,380,3625
07/08/1970,627.125,628.375,626.875,628.375,255,3555
07/09/1970,628.375,628.625,627.75,627.75,715,3490
07/10/1970,627.875,628,627.75,627.75,430,3595
07/13/1970,628.125,628.5,626.75,627.5,325,3645
07/14/1970,627.375,627.375,626.75,627,410,3770
07/15/1970,627,627.375,626.125,627.375,240,3830
07/16/1970,627.375,627.625,627.375,627.5,870,3830
07/17/1970,627.375,627.5,626.75,627,125,3870
07/20/1970,626.5,626.75,626.375,626.5,250,3885
07/21/1970,626.375,626.625,626.375,626.5,495,3865
07/22/1970,626,626.625,625.875,626.625,410,3835
07/23/1970,626.625,627.625,626.625,627.5,1005,4225
07/24/1970,627.875,628.125,627.5,627.625,580,4205
07/27/1970,627.75,628.375,627.5,627.75,545,4215
07/28/1970,627.75,629.125,627.5,627.5,500,4185
07/29/1970,627.75,628.875,627.75,628.75,940,4075
07/30/1970,629,629.5,628.5,628.5,530,4105
07/31/1970,628.5,629.125,627.75,629,405,4005
08/03/1970,629,629.75,628.75,629.75,480,3905
08/04/1970,629.5,629.75,629.375,629.5,445,3775
08/05/1970,629,629.625,628.375,629.375,250,3665
08/06/1970,629.75,630,629.375,629.625,535,3615
08/07/1970,629.875,630.125,629.625,630,445,3520
08/10/1970,630.375,631.125,629.875,631.125,470,3560
08/11/1970,631.125,631.5,631,631,685,3525
08/12/1970,632.625,634.375,632.375,633.75,290,3475
08/13/1970,633.875,635.75,633.75,635.75,930,3445
08/14/1970,635.125,636.375,634.75,636.125,1280,3105
08/17/1970,642.375,642.375,642,642.375,640,2980
08/18/1970,644.75,646.375,636.375,637.75,560,2915
08/19/1970,641.375,642.375,639.375,641,1505,2660
08/20/1970,641.375,641.625,638.625,639.625,415,2580
08/21/1970,638.375,638.75,637.375,638,295,2550
08/24/1970,637.875,638.25,637.125,638.125,2050,7640
08/25/1970,638.875,639.875,638.625,639.875,745,8020
08/26/1970,640.125,640.125,638.375,638.5,1125,7855
08/27/1970,638.25,640.25,637.875,639.875,1165,7750
08/28/1970,639.625,640.25,639.625,640,1435,7770
08/31/1970,640.25,641.125,640.125,640.25,1085,8055
09/01/1970,640.125,640.125,637.25,637.375,2110,8025
09/02/1970,637.25,638.875,637.25,638.625,1605,7820
09/03/1970,639.25,640,639,639,825,7730
09/04/1970,638.875,640.125,638.875,639.875,650,7815
09/08/1970,640.25,640.5,639.875,640.5,1500,8045
09/09/1970,640.125,641.125,639.625,641.125,705,8045
09/10/1970,641.25,642.5,641.25,642.25,1500,8340
09/11/1970,642.25,642.875,642.125,642.375,1630,8290
09/14/1970,642.125,644.5,642.125,644.375,2005,8300
09/15/1970,645,645.375,642.875,643,2455,8415
09/16/1970,642.875,644.125,642.875,643.125,1880,8235
09/17/1970,643.125,643.375,641.125,641.125,1295,8260
09/18/1970,641.25,642.5,640.25,641.625,1495,8035
09/21/1970,641.5,641.5,640,640.875,1415,7860
09/22/1970,641.5,643.125,641.5,643.125,1395,8025
09/23/1970,643.25,644,642.625,642.625,1130,8090
09/24/1970,642.5,643,642.25,642.25,940,8310
09/25/1970,642.125,642.125,641.25,641.5,430,8305
09/28/1970,641.5,641.5,640.25,640.625,840,8370
09/29/1970,640.5,640.5,640,640,730,8260
09/30/1970,639.25,640.25,638.875,640.125,1020,8325
10/01/1970,639.5,639.625,639.125,639.5,1540,8145
10/02/1970,639.375,641.125,639.375,641,530,7940
10/05/1970,642.125,643.25,642.125,642.25,675,7915
10/06/1970,641.875,641.875,640.625,640.625,750,7990
10/07/1970,641.125,641.125,640,641,490,8010
10/08/1970,641.25,641.375,640.375,640.375,385,7900
10/09/1970,640.625,640.875,640.125,640.25,1055,8155
10/12/1970,640.5,641.375,640.25,641.375,490,8090
10/13/1970,640.125,640.375,639.375,639.5,200,8095
10/14/1970,640,640,638.125,638.5,860,7910
10/15/1970,638.625,639.25,638.25,638.875,975,7830
10/16/1970,638.625,638.875,637.5,637.5,535,7780
10/19/1970,636.25,637.25,635.875,636.5,415,7675
10/20/1970,636.875,638.875,636.875,638.875,925,7595
10/21/1970,638.875,639.25,638,638.5,855,7550
10/22/1970,638.625,639.875,638.625,639.625,785,7605
10/23/1970,638.25,640.875,638.25,640.875,565,7540
10/26/1970,640.625,641.25,640.125,640.125,765,7560
10/27/1970,640.25,640.25,639.5,639.875,1080,7635
10/28/1970,639.875,639.875,639,639.125,415,7475
10/29/1970,638.875,638.875,637.875,638.125,665,7445
10/30/1970,637.625,639.125,637.625,638.625,820,7685
11/02/1970,639.25,639.875,638.625,639.875,505,7595
11/04/1970,640.25,643.875,640.125,643.5,300,7515
11/05/1970,642.5,644.25,642.125,643.625,1360,7470
11/06/1970,644.5,644.5,641.625,642.125,1020,7325
11/09/1970,641.875,642.375,640.5,641.125,890,7140
11/10/1970,641.125,642.25,640.625,642.125,650,6970
11/11/1970,641.625,641.625,640.375,641.5,515,7145
11/12/1970,641.875,642.125,641.25,641.25,560,6870
11/13/1970,641.5,642.375,641.25,642.25,205,6855
11/16/1970,642.125,642.125,641.25,641.25,200,6975
11/17/1970,641.25,641.25,640.375,641.125,540,6855
11/18/1970,641.125,642,641.125,641.625,700,6670
11/19/1970,641.625,642.5,641.25,642.125,295,6685
11/20/1970,642.25,643.625,642.25,643.5,280,6650
11/23/1970,643,643,642.5,643,345,5385
11/24/1970,642.875,643.375,642.5,642.5,475,5450
11/25/1970,642.875,643,642.375,642.5,435,5415
11/27/1970,642.25,643.25,641.875,643.25,490,5290
11/30/1970,643.125,644,643,643.875,280,5325
12/01/1970,643.875,644.875,643.375,644.875,495,5210
12/02/1970,644.75,645.375,644.75,645.25,710,5280
12/03/1970,645,645.75,644.375,645.75,560,5415
12/04/1970,645.875,646.375,645.875,646.25,905,5790
12/07/1970,646,646.125,645.5,645.5,600,5835
12/08/1970,645.25,645.25,644.25,644.25,555,5895
12/09/1970,643.375,643.75,642.5,643.25,595,6185
12/10/1970,643.25,643.25,642,642.25,1395,6015
12/11/1970,642.375,643.25,642.25,643.25,605,5990
12/14/1970,642.875,643,642.25,642.75,575,6075
12/15/1970,642.875,644.25,642.875,644.25,785,6315
12/16/1970,644.75,645.25,644.75,645,515,6420
12/17/1970,645.25,645.25,643.25,643.5,950,6700
12/18/1970,644,644.25,643.75,643.875,765,6810
12/21/1970,642.75,643.25,641.75,641.75,560,6875
12/22/1970,641.375,641.375,640.375,641.25,1435,7110
12/23/1970,641.25,641.25,640.5,640.5,1270,6945
12/24/1970,641.25,642.375,641.25,642.25,600,6965
12/28/1970,642.25,642.5,642,642,690,7160
12/29/1970,642,642,639.375,640.25,225,7070
12/30/1970,640,640.125,639.125,639.25,1990,7045
12/31/1970,639.125,640.25,639.125,640,1100,6535
01/04/1971,640.25,641.25,640.25,641.25,420,6505
01/05/1971,641.125,641.5,640.125,640.75,405,6520
01/06/1971,640.5,640.875,639.25,639.375,685,6570
01/07/1971,639.25,640,639.125,639.5,475,6505
01/08/1971,639.75,640.75,639.75,640.5,590,6500
01/11/1971,640.5,641.75,640.5,641.125,350,6400
01/12/1971,641.375,641.5,640.25,641,555,6465
01/13/1971,640.5,641.25,640.25,640.25,350,6450
01/14/1971,640.25,640.375,639.875,640.25,335,6475
01/15/1971,640.25,641.375,640.125,641.375,265,6485
01/18/1971,641.25,641.25,640.25,640.25,340,6435
01/19/1971,640.25,640.875,640.25,640.5,285,6325
01/20/1971,640.75,641.125,640.25,640.25,165,6300
01/21/1971,640.125,640.25,639.75,640.125,265,6240
01/22/1971,640.5,641.25,640.375,641.25,355,6045
01/25/1971,641.125,641.125,640,640.125,230,6015
01/26/1971,640,640.125,639.25,639.375,420,5900
01/27/1971,639.875,639.875,639,639,450,5725
01/28/1971,638.75,638.875,638,638.125,385,5695
01/29/1971,638.375,639.125,638.25,639,770,5470
02/01/1971,639.25,639.25,638.25,638.25,430,5475
02/02/1971,638.25,639.375,638.125,639.375,395,5450
02/03/1971,639.375,639.875,639.25,639.75,350,5250
02/04/1971,639.125,639.5,638.875,639.5,315,5110
02/05/1971,639.375,640.375,639.375,639.875,260,5065
02/08/1971,639.75,640.25,639.5,639.875,295,4965
02/09/1971,639.875,640,639.25,639.25,90,4970
02/10/1971,639.125,639.75,639.125,639.75,175,4995
02/11/1971,640,642.25,640,640.75,285,5015
02/12/1971,641,642.375,640.75,642.375,1090,4520
02/16/1971,642.5,642.5,641.25,641.25,515,4485
02/17/1971,640.875,641.875,640.5,641.375,460,4275
02/18/1971,641.875,642.25,641.75,642.25,295,4270
02/19/1971,642,642.25,641.875,642.25,205,4220
02/22/1971,642.25,642.375,641.75,641.75,90,4220
02/23/1971,641.75,641.75,641.25,641.375,340,5780
02/24/1971,641.125,641.125,640.25,641,130,5780
02/25/1971,640.75,641.25,640.5,641.125,680,5755
02/26/1971,640.875,641,640.5,640.75,225,5755
03/01/1971,640.375,640.5,640.25,640.25,190,5765
03/02/1971,640.25,641,640.25,641,295,5745
03/03/1971,641.25,641.25,641,641.25,465,5940
03/04/1971,641.125,641.125,640,640.25,285,5925
03/05/1971,640.25,640.375,639.75,640.25,590,5910
03/08/1971,640,640,639.5,640,545,5870
03/09/1971,639.75,639.875,639.25,639.25,410,6010
03/10/1971,639.125,639.25,639,639,650,6215
03/11/1971,639,639,638.375,638.375,750,6410
03/12/1971,638.25,638.375,638,638,845,6530
03/15/1971,637.75,638.25,637.75,638.25,1015,7055
03/16/1971,638.125,638.25,638,638.125,455,7170
03/17/1971,637.5,637.875,637,637.125,415,7210
03/18/1971,636.875,637,636,636.75,965,6920
03/19/1971,636.875,637.375,636.375,636.375,435,6860
03/22/1971,636.25,636.25,635.5,635.875,235,6835
03/23/1971,635.875,636.25,635.75,635.75,905,6770
03/24/1971,635.5,637,635.5,636.75,255,6810
03/25/1971,636.5,636.75,636,636.25,440,6695
03/26/1971,636.25,636.375,636.25,636.25,185,6720
03/29/1971,636,636.375,636,636.25,175,6775
03/30/1971,636.25,636.375,635,635.25,80,6745
03/31/1971,635.25,635.25,633.25,633.875,460,6750
04/01/1971,633.75,634.375,633.75,634.25,1140,6535
04/02/1971,634.375,636,634.25,635.125,720,5980
04/05/1971,635.25,635.375,634.5,634.5,500,5760
04/06/1971,634.375,634.75,634,634.375,355,5725
04/07/1971,634.875,635.125,634.25,634.25,275,5570
04/08/1971,634.25,635.375,634.25,634.875,335,5465
04/12/1971,634.375,635.25,634.25,634.5,405,5315
04/13/1971,634.75,635.125,634.5,634.5,825,4905
04/14/1971,634.5,635.125,634.375,635,265,4770
04/15/1971,636.25,636.375,635,636.25,195,4615
04/16/1971,635.875,636,635.25,635.25,385,4480
04/19/1971,635.25,636.25,635.25,635.875,245,4390
04/20/1971,635.25,635.25,634.75,635.25,205,4285
04/21/1971,635,635.75,635,635.5,230,4180
04/22/1971,635.875,636,635.375,635.75,170,4045
04/23/1971,635.25,635.25,634.125,634.25,265,4660
04/26/1971,633.875,633.875,631.875,632.25,230,4640
04/27/1971,632.125,633,632.125,632.625,655,4495
04/28/1971,632.375,632.375,631,632.125,545,4600
04/29/1971,632.125,632.5,631.875,632,485,4575
04/30/1971,632.5,632.875,632.25,632.625,205,4515
05/03/1971,632.875,632.875,632.25,632.25,310,4505
05/04/1971,632.25,632.25,631.875,632,115,4505
05/05/1971,632.125,632.875,631.5,632.875,250,4390
05/06/1971,632.625,633.25,632.25,633.25,270,4380
05/07/1971,633.25,633.25,632.875,633,410,4380
05/10/1971,632.875,632.875,632.5,632.5,810,4370
05/11/1971,632.375,632.625,632.375,632.5,165,4300
05/12/1971,633,634.125,633,634,120,4320
05/13/1971,633.875,633.875,633,633.25,305,4255
05/14/1971,633.25,633.5,633.25,633.375,185,4255
05/17/1971,633.5,633.5,632.875,633,100,4290
05/18/1971,633,633,632.5,632.625,250,4305
05/19/1971,632.375,632.5,632.125,632.5,180,4230
05/20/1971,632.5,633.5,632.375,633,255,4255
05/21/1971,633,634.875,633,634.875,90,4265
05/24/1971,635.125,635.125,634.5,635.125,230,4330
05/25/1971,635.25,637.25,635.25,637.125,325,4200
05/26/1971,637.125,637.875,636.625,637.25,605,3900
05/27/1971,637.25,638,637.125,637.625,395,3935
05/28/1971,637.875,638.25,637.625,637.625,200,3800
06/01/1971,637.625,637.875,636.375,637.875,405,3695
06/02/1971,637.125,637.375,636.5,636.5,320,3670
06/03/1971,637.125,637.875,637,637.875,240,3600
06/04/1971,637.625,639.25,637.625,638.5,155,3610
06/07/1971,638.375,638.625,637.875,638,310,3565
06/08/1971,637.5,638.375,637.375,638.375,155,3530
06/09/1971,638.375,641.125,638.375,640.5,215,3500
06/10/1971,643.25,644.875,641.875,642.875,520,3490
06/11/1971,642.875,644.25,642.125,643.875,365,3210
06/14/1971,644.125,644.125,643.25,643.625,365,3040
06/15/1971,643.5,643.5,642.25,642.625,245,2980
06/16/1971,642.25,644.625,642.25,644.25,195,2925
06/17/1971,644.875,644.875,643.25,643.25,230,2925
06/18/1971,642.625,643.875,642.5,643.5,285,2760
06/21/1971,642.5,642.875,640.875,640.875,55,2770
06/22/1971,641.375,642,641.125,642,365,2715
06/23/1971,641.75,641.75,640,640.25,140,2780
06/24/1971,640,640.5,638.75,640.375,240,2800
06/25/1971,640.75,642.5,640.75,642.25,390,2890
06/28/1971,642.75,643.125,640.875,641,215,2850
06/29/1971,641.25,642.125,641,641.25,575,3050
06/30/1971,640.875,641.25,640,640.125,270,3185
07/01/1971,639.75,641.125,639.75,641.125,385,3395
07/02/1971,641,641.5,640.75,640.75,445,3475
07/06/1971,639,639,637.75,637.75,120,3410
07/07/1971,638.25,638.75,637.25,637.25,300,3345
07/08/1971,638,638,637.25,637.75,345,3285
07/09/1971,637.25,637.25,636.375,636.375,270,3315
07/12/1971,635.25,637.125,635.25,636.25,165,3375
07/13/1971,636.375,638,636.375,637.125,420,3335
07/14/1971,637.75,639.25,637.25,638,310,3395
07/15/1971,638.75,638.75,637,637,230,3400
07/16/1971,638,638.25,637.25,638.25,190,3430
07/19/1971,639,639,637.75,638,270,3480
07/20/1971,637.875,638,636.75,636.875,315,3450
07/21/1971,636.25,636.5,635.25,635.75,500,3415
07/22/1971,636,636.25,635.75,635.75,535,3375
07/23/1971,635.75,635.75,635.25,635.25,195,3390
07/26/1971,635.25,635.75,635.25,635.25,135,3325
07/27/1971,634.75,635.25,634.125,634.25,225,3335
07/28/1971,634,634.25,633,633.25,250,3335
07/29/1971,633,634.25,632.75,633.25,285,3365
07/30/1971,633.375,633.5,633,633.125,270,3315
08/02/1971,633,633.25,632.75,632.75,160,3220
08/03/1971,632.75,633.25,632.375,633.25,315,3145
08/04/1971,633.25,633.5,633,633.375,185,3015
08/05/1971,633,633.25,632.25,632.25,215,3020
08/06/1971,631.75,632.375,631.75,631.875,170,2940
08/09/1971,632.25,633.5,632.125,633.375,345,2805
08/10/1971,633.375,633.375,633.25,633.25,180,2780
08/11/1971,633.25,633.25,632.75,632.75,220,2690
08/12/1971,632.375,633.5,632.25,633.5,130,2610
08/13/1971,634.25,634.375,633.875,634.375,155,2580
08/16/1971,635.25,635.25,634.25,634.5,380,2390
08/17/1971,634.25,635.125,634.125,635.125,225,2265
08/18/1971,634.75,635.25,634.375,634.5,210,2195
08/19/1971,634.5,634.5,634,634.25,965,1565
08/20/1971,634.25,635.375,634.125,635.25,75,1535
08/23/1971,635.125,635.625,634.75,635.125,365,4455
08/24/1971,634.75,635.75,634.75,635.75,270,4515
08/25/1971,635.625,635.75,635.375,635.375,270,4540
08/26/1971,634.75,635.375,634.75,634.75,275,4575
08/27/1971,635,635.75,634.875,635.625,420,4530
08/30/1971,634.75,634.875,634.375,634.75,245,4450
08/31/1971,634.625,635,634.375,634.75,640,4515
09/01/1971,634.75,635.625,634.625,635.625,380,4485
09/02/1971,635.625,636,635.5,636,335,4305
09/03/1971,636.125,636.375,635.875,636,315,4290
09/07/1971,636,636.125,635.5,635.625,425,4415
09/08/1971,634.75,635,634.625,634.625,175,4440
09/09/1971,634.375,634.75,634,634.75,270,4340
09/10/1971,634.75,635.875,634.75,635.125,250,4310
09/13/1971,634.75,635.375,634.75,634.875,255,4375
09/14/1971,634.75,635.625,634.75,635.5,400,4505
09/15/1971,635.5,635.625,634.5,634.625,295,4590
09/16/1971,634.5,634.625,634.375,634.375,745,4425
09/17/1971,634.5,634.5,634.125,634.375,330,4435
09/20/1971,634.375,634.625,633.75,633.875,160,4315
09/21/1971,633.75,634.75,633.625,634.75,575,4270
09/22/1971,634.75,634.875,634.375,634.625,510,4135
09/23/1971,634.625,634.625,633.875,634.125,220,4065
09/24/1971,633.875,634.625,633.875,634.375,530,3835
09/27/1971,634.75,635.375,634.75,634.875,200,3905
09/28/1971,635,637.375,634.75,636.375,215,3930
09/29/1971,635.875,636.75,635.625,636.75,385,3935
09/30/1971,636.375,637.125,636,637,505,3955
10/01/1971,637,637.75,636.75,637.5,620,3590
10/04/1971,637.375,638.375,637,638.375,550,3510
10/05/1971,638,638.75,638,638.625,625,3435
10/06/1971,638.75,639.875,638.625,639.5,605,3440
10/07/1971,639.125,639.625,638.75,639,1025,3275
10/08/1971,638.875,639.125,638.625,638.875,490,3175
10/11/1971,638.875,639.375,638.875,639.375,240,3190
10/12/1971,639.375,639.375,638.5,638.875,130,3210
10/13/1971,638.625,638.75,637.75,638.125,180,3155
10/14/1971,637.75,638.625,637.75,638.375,475,3135
10/15/1971,638.375,639,638.375,638.75,300,3165
10/18/1971,639,639.375,638.75,638.75,135,3180
10/19/1971,638.75,638.75,638.375,638.375,115,3140
10/20/1971,638.75,639.75,638.75,639.375,85,3110
10/21/1971,639.625,640,639.375,640,405,3065
10/22/1971,640,640.75,639.75,640.75,400,3010
10/25/1971,640.625,640.75,639.75,640.5,450,3070
10/26/1971,640.375,640.875,640,640.75,410,3060
10/27/1971,640.875,641.75,640.75,641.75,305,3065
10/28/1971,641.75,642.75,641.75,642.5,440,3125
10/29/1971,642.125,643.125,641.75,642.75,465,3055
11/01/1971,642,642.625,641.75,642,280,2970
11/02/1971,641.625,642.125,641.5,642,110,2935
11/03/1971,642.125,642.75,642.125,642.75,240,2790
11/04/1971,642.75,644.125,642.75,642.75,135,2740
11/05/1971,643.375,644.375,643.375,644,545,2620
11/08/1971,644.375,645.75,644.375,645.625,355,2600
11/09/1971,645.5,645.75,645,645.5,625,2620
11/10/1971,645.375,645.375,643.75,644,275,2555
11/11/1971,643.75,644,643,643.75,190,2425
11/12/1971,643.625,644.5,643.375,644.125,275,2435
11/15/1971,644,644.5,644,644.375,245,2455
11/16/1971,644.375,644.375,643.375,643.75,185,2490
11/17/1971,643.75,644.5,643.75,644.5,285,2470
11/18/1971,644.375,644.625,644,644.5,220,2455
11/19/1971,644.375,644.5,643.875,644.125,145,2450
11/22/1971,644.125,644.125,643.75,643.875,175,2470
11/23/1971,643.875,644.375,643.875,644.375,300,2380
11/24/1971,644.375,645.125,644.375,645,100,2380
11/26/1971,645.375,646,645.375,645.75,310,2480
11/29/1971,645.875,645.875,644.875,644.875,230,2440
11/30/1971,644.75,645.125,644.75,644.875,120,2460
12/01/1971,644.875,646.75,644.875,646.375,175,2450
12/02/1971,646.75,646.875,646.125,646.125,420,2450
12/03/1971,646.75,647,646.25,647,230,2505
12/06/1971,647.25,647.25,647,647.125,225,2520
12/07/1971,647,647.125,646.75,646.75,215,2500
12/08/1971,646.75,646.875,646.25,646.75,205,2520
12/09/1971,647.125,647.25,646.75,646.75,175,2480
12/10/1971,646.75,646.75,646.25,646.375,125,2525
12/13/1971,646.25,647,646.25,646.375,125,2545
12/14/1971,646.875,647,646.375,646.75,120,2535
12/15/1971,646.75,647.25,646.75,647.25,370,2600
12/16/1971,647.75,648,647.25,647.25,210,2675
12/17/1971,647.25,647.375,647.125,647.125,445,2525
12/20/1971,647.375,647.75,647.125,647.25,90,2470
12/21/1971,647.25,647.25,645.875,645.875,175,2365
12/22/1971,645.375,645.75,644.25,644.75,335,2440
12/23/1971,643.75,644.375,643.75,644.25,560,2400
12/27/1971,644.125,644.375,643.75,644.25,220,2400
12/28/1971,644.25,645.375,644.25,645,180,2410
12/29/1971,645.25,645.25,645,645.125,230,2510
12/30/1971,645.25,646,645.125,645.125,130,2465
01/03/1972,645.125,645.125,644.75,644.875,340,2290
01/04/1972,644.25,644.375,644,644.25,165,2285
01/05/1972,644,644.75,644,644.75,310,2375
01/06/1972,644.75,645.125,644.75,645.125,195,2440
01/07/1972,645.25,645.875,645.25,645.375,125,2405
01/10/1972,645.25,645.25,644.25,644.25,215,2450
01/11/1972,644.25,644.25,643.75,644.125,130,2455
01/12/1972,644.125,644.125,643.75,643.75,430,2465
01/13/1972,643.75,645.25,642.75,645.25,325,2510
01/14/1972,645.25,647.125,645.125,646.875,1225,2895
01/17/1972,647.25,647.875,646.75,647.25,1175,2815
01/18/1972,647.25,647.25,646.25,646.375,750,2735
01/19/1972,646.125,646.875,646.125,646.75,345,2575
01/20/1972,646.75,648.125,646.75,647.25,325,2735
01/21/1972,647.75,648,647.25,647.75,1130,2775
01/24/1972,647.375,647.375,646.75,647,400,2815
01/25/1972,647.375,648,647.25,648,145,2800
01/26/1972,647.75,647.875,647,647.125,200,2780
01/27/1972,647.125,647.375,646.75,646.875,285,2630
01/28/1972,646.875,647.25,646.875,647,185,2675
01/31/1972,646.75,647.125,646.375,647,80,2665
02/01/1972,646.75,646.75,645.875,645.875,65,2630
02/02/1972,645.875,646.125,645.75,645.875,225,2630
02/03/1972,645.875,646.125,645.25,645.25,220,2655
02/04/1972,645.25,645.875,645.25,645.75,195,2665
02/07/1972,645.75,646.125,645.375,645.875,195,2640
02/08/1972,646,646.25,645.375,645.875,380,2610
02/09/1972,645.75,646.25,645.75,646.25,325,2665
02/10/1972,646.25,647,646.25,647,85,2650
02/11/1972,647.25,647.25,647,647.25,270,2625
02/14/1972,647.75,647.75,646.375,647.375,240,2610
02/15/1972,647.25,647.375,647.25,647.375,170,2585
02/16/1972,647.25,647.875,647.125,647.75,245,2520
02/17/1972,647.375,648.125,647.375,648.125,270,2445
02/18/1972,648.125,648.125,647.875,647.875,440,2260
02/22/1972,647.75,649.125,647.75,648.75,290,2175
02/23/1972,648.75,649.5,648.75,649.375,420,2875
02/24/1972,649.625,649.75,649.375,649.625,665,2830
02/25/1972,649.625,649.625,649.375,649.5,690,3075
02/28/1972,649.375,649.375,648.75,649,150,3060
02/29/1972,648.875,649,648.75,649,280,2985
03/01/1972,648.75,649.625,648.75,649.5,150,2990
03/02/1972,649.5,649.625,649.5,649.625,245,3085
03/03/1972,649.625,649.75,649.25,649.25,145,3125
03/06/1972,649.375,649.625,649.375,649.5,390,3390
03/07/1972,649.75,650,649.75,649.75,70,3355
03/08/1972,649.75,649.875,649.75,649.875,400,3470
03/09/1972,650,650.5,649.875,650.5,200,3535
03/10/1972,650.75,650.75,650,650.25,620,3690
03/13/1972,650.375,650.375,650,650,355,3905
03/14/1972,649.5,649.875,649.25,649.5,135,3865
03/15/1972,649.25,649.625,648.75,649.375,295,3865
03/16/1972,649.25,649.375,648.75,648.75,325,3880
03/17/1972,648.75,648.75,648,648,215,3855
03/20/1972,647.5,647.75,646.5,646.5,440,3815
03/21/1972,646.25,646.75,645.75,646.25,970,3820
03/22/1972,646.25,646.375,645.625,645.625,940,3940
03/23/1972,645.625,645.875,645.625,645.875,215,4025
03/24/1972,646,647.25,645.875,647.25,210,4005
03/27/1972,647.25,647.375,646.5,646.5,495,4060
03/28/1972,646.25,646.25,645.75,646,230,4135
03/29/1972,646,646.625,645.75,645.75,105,4145
03/30/1972,645.75,645.75,645,645.5,265,4165
04/03/1972,644.875,644.875,643.875,644.375,345,4135
04/04/1972,644,645.5,643.875,645.5,645,4080
04/05/1972,645.875,646.25,645.25,645.75,370,3970
04/06/1972,645.75,646.25,645.5,646.25,405,4010
04/07/1972,646,646.5,645.75,646.25,350,3990
04/10/1972,647,647,645.625,645.875,210,3890
04/11/1972,645.5,645.875,645.25,645.875,620,3805
04/12/1972,645.875,646.875,645.625,646.875,410,3760
04/13/1972,647,647.25,646.625,646.625,225,3705
04/14/1972,646.875,647.375,645.75,645.75,440,3550
04/17/1972,645,645.625,645,645.25,235,3530
04/18/1972,645.875,645.875,643.375,643.5,285,3600
04/19/1972,642.75,643.25,641.875,641.875,835,3230
04/20/1972,641.75,642.25,641.5,642.25,455,3100
04/21/1972,642.5,643,642,642,390,3030
04/24/1972,642.25,642.375,641.75,641.75,375,4280
04/25/1972,642.25,642.375,641.75,641.75,215,4245
04/26/1972,642.125,642.5,642.125,642.125,275,4265
04/27/1972,642.25,642.75,642.125,642.5,185,4175
04/28/1972,642.625,643.375,642.625,642.75,315,4075
05/01/1972,642.75,643.125,642.25,642.25,215,4080
05/02/1972,642.375,642.75,642.25,642.75,290,4160
05/03/1972,642.5,642.625,641.75,642.125,315,4200
05/04/1972,641.75,642.25,641.75,642.25,250,4145
05/05/1972,642.75,643.25,642.75,643.25,80,4105
05/08/1972,643.5,643.75,643.25,643.625,265,4050
05/09/1972,643.375,643.75,643.25,643.375,135,4070
05/10/1972,643.5,643.5,643.25,643.5,420,3805
05/11/1972,643.5,643.75,643.5,643.75,140,3715
05/12/1972,643.625,643.625,643.25,643.375,190,3680
05/15/1972,643.25,643.25,642.375,643.125,35,3675
05/16/1972,642.75,643.25,642.75,643.25,185,3670
05/17/1972,643.25,643.25,643.125,643.25,125,3650
05/18/1972,643.25,643.5,643.25,643.5,135,3695
05/19/1972,643.75,644.25,643.25,643.5,220,3660
05/22/1972,643.375,643.375,643.25,643.375,335,3670
05/23/1972,643.375,643.75,643.375,643.375,70,3635
05/24/1972,643.5,643.5,643.5,643.5,80,3650
05/25/1972,643.375,643.75,643.375,643.5,45,3635
05/26/1972,643.25,643.25,642.625,642.625,150,3610
05/30/1972,642.375,642.5,642.25,642.25,570,3360
05/31/1972,642.25,642.375,641.75,641.75,265,3300
06/01/1972,642.25,642.25,641.75,642.125,310,3120
06/02/1972,641.75,642.5,641.75,642.125,230,3010
06/05/1972,641.75,641.75,641.625,641.625,250,3030
06/06/1972,641.625,642.25,641.5,642.25,150,2895
06/07/1972,642.625,643.125,642.5,642.75,85,2870
06/08/1972,642.75,643.25,642.75,643.25,180,2795
06/09/1972,642.75,643.5,642.75,643.375,80,2760
06/12/1972,643.625,644.125,643.625,643.75,70,2735
06/13/1972,643.625,643.625,643.25,643.25,200,2620
06/14/1972,642.75,642.75,642.5,642.75,150,2545
06/15/1972,643.125,643.125,642.375,642.75,80,2500
06/16/1972,642.75,643.375,642.75,643.375,45,2465
06/19/1972,643.25,643.75,643.25,643.375,30,2460
06/20/1972,643.5,643.5,643.25,643.5,65,2430
06/21/1972,643.5,643.5,643.25,643.25,75,2390
06/22/1972,643.125,643.375,643.125,643.25,25,2380
06/23/1972,643.25,643.25,643.25,643.25,35,3275
06/26/1972,643.25,643.25,643.125,643.25,70,3285
06/27/1972,643.25,643.875,643,643.75,15,3295
06/28/1972,643.75,643.75,643.375,643.75,140,3290
06/29/1972,643.75,644.125,643.75,644.125,10,3295
06/30/1972,644.375,645.125,644.375,644.875,50,3300
07/03/1972,645.25,646.25,645,646.25,195,3295
07/05/1972,647.125,647.75,646.375,647.25,695,3085
07/06/1972,647.75,647.75,647,647.25,555,3250
07/07/1972,647.75,647.875,647.375,647.875,475,3095
07/10/1972,648.25,648.75,648.125,648.125,575,3165
07/11/1972,647.25,648.75,647.25,648,635,3235
07/12/1972,648.125,648.125,647.25,647.75,315,3205
07/13/1972,648.125,648.25,646.75,647.125,405,3160
07/14/1972,647.25,647.25,645.875,646.375,485,3195
07/17/1972,646.75,646.875,646.75,646.75,405,3205
07/18/1972,646.75,647,646.75,646.875,145,3195
07/19/1972,646.875,648.75,646.875,648.25,450,3005
07/20/1972,648.75,649.875,648.375,648.75,335,3000
07/21/1972,648.875,649.875,648.875,649.75,945,2665
07/24/1972,649.75,649.75,649,649.25,420,2725
07/25/1972,649.375,649.75,648.75,649.25,115,2695
07/26/1972,649.25,649.25,648.75,649,510,2795
07/27/1972,649.125,649.125,647.125,647.125,195,2790
07/28/1972,647.25,648.125,647.25,647.875,440,2855
07/31/1972,648,648.125,647.75,647.875,180,2835
08/01/1972,647.875,647.875,647.375,647.75,230,2820
08/02/1972,647.375,647.75,647.25,647.25,135,2785
08/03/1972,648,648.875,647.875,648.75,70,2780
08/04/1972,648.875,649.875,648.75,649.875,485,2845
08/07/1972,649.375,651.375,649.375,651.375,450,2760
08/08/1972,651.25,651.75,650.75,651.25,460,2715
08/09/1972,651,651,650.25,650.875,240,2595
08/10/1972,651,651.25,650.75,651.125,280,2465
08/11/1972,652.125,652.75,652.125,652.25,275,2385
08/14/1972,652.25,653.375,652.125,653,75,2390
08/15/1972,653.875,654.25,653.125,654,95,2400
08/16/1972,654.375,655,652.75,653.25,275,2295
08/17/1972,653.125,653.25,653,653.125,320,2195
08/18/1972,653.125,653.375,653,653.125,140,2175
08/21/1972,653.125,653.375,653.125,653.25,55,2090
08/22/1972,653.25,655.125,653.25,654.875,45,2105
08/23/1972,655,656.5,654.75,655.75,675,3835
08/24/1972,656.375,657.75,656.375,657.375,690,3870
08/25/1972,657.375,657.5,656.75,657.5,815,4010
08/28/1972,657.5,657.75,656.375,656.5,565,4050
08/29/1972,655.375,656.5,655.375,656,525,4000
08/30/1972,656.5,657.125,656,656,790,4000
08/31/1972,656.125,657.125,655.875,656.875,980,3890
09/01/1972,657.375,658.75,657,657.625,490,3785
09/05/1972,657.75,658.375,657.5,658.375,1535,3600
09/06/1972,658.75,658.75,657.625,657.625,800,3885
09/07/1972,657.375,657.875,656.75,657.125,275,3935
09/08/1972,657.375,657.625,656.125,656.625,440,3920
09/11/1972,656.5,657.125,655.75,657.125,465,3895
09/12/1972,657.125,659.375,657.125,658.75,220,3770
09/13/1972,658.75,658.75,657.875,658.125,680,3760
09/14/1972,658.125,658.75,658.125,658.75,320,3755
09/15/1972,659,660.5,659,659.5,510,3685
09/18/1972,659.625,660.375,659.625,659.875,1165,3640
09/19/1972,660.125,660.125,659.75,660.125,585,3545
09/20/1972,660,660,658.125,658.375,480,3530
09/21/1972,658.75,660,658.75,659.75,615,3425
09/22/1972,660.5,661,659.75,659.75,250,3455
09/25/1972,660.625,660.75,660,660.75,520,3405
09/26/1972,661.125,661.125,660.375,660.625,220,3385
09/27/1972,660.625,660.625,657,658,390,3400
09/28/1972,658.375,659.125,657.375,659,940,3185
09/29/1972,659.625,659.75,658.875,659,700,2970
10/02/1972,658.75,658.75,657.875,658,390,3070
10/03/1972,658,658.625,657.875,658.5,320,3010
10/04/1972,658.625,658.75,657.875,658.125,205,2985
10/05/1972,658.5,658.75,657.875,658.75,160,2915
10/06/1972,658.625,658.625,658,658.125,170,2905
10/09/1972,658.375,659,658.375,658.625,135,2895
10/10/1972,658.625,661.375,658.125,660.375,55,2920
10/11/1972,660.75,661,660.5,660.625,300,2965
10/12/1972,660.75,661,658.375,659.125,195,2985
10/13/1972,657.625,658.75,657.375,658.625,270,2940
10/16/1972,658.75,660,658.75,659.75,450,2775
10/17/1972,660.5,660.5,659.625,659.875,180,2755
10/18/1972,659.625,660.375,659.125,659.75,335,2765
10/19/1972,660.375,661,659.75,659.75,220,2745
10/20/1972,659.75,661.125,659.75,661,435,2890
10/23/1972,661.75,661.75,660.5,660.5,265,2900
10/24/1972,660.5,661.125,660.375,661.125,315,2910
10/25/1972,661.125,661.5,660.625,661,100,2910
10/26/1972,661.125,662.125,661.125,662,185,2910
10/27/1972,662,662.75,662,662.75,395,2875
10/30/1972,663.625,664,663.5,664,330,2860
10/31/1972,664.125,664.375,661.75,662,655,2795
11/01/1972,661.75,663.5,661.75,662.75,495,2755
11/02/1972,662.875,663.125,662.5,662.625,195,2750
11/03/1972,662.625,662.625,661.625,662.625,240,2715
11/06/1972,662.375,662.375,661.75,662,190,2660
11/08/1972,662.125,662.75,661.875,662.5,135,2630
11/09/1972,662.625,662.625,662.375,662.5,125,2700
11/10/1972,661.75,662,661.625,661.75,55,2650
11/13/1972,661.625,663.75,661.5,662.875,205,2640
11/14/1972,663.75,664.125,662.75,662.75,410,2525
11/15/1972,663.375,663.625,663.125,663.625,345,2415
11/16/1972,663.75,664.125,663.75,663.875,145,2310
11/17/1972,663.625,664.125,663.625,664.125,180,2260
11/20/1972,664.125,664.125,663.375,663.375,125,2240
11/21/1972,663,664.375,662.75,664.375,190,2135
11/22/1972,663.625,666.375,662.875,666.375,190,2080
11/24/1972,666.75,668.375,666.75,668.375,420,2960
11/27/1972,668.875,669.875,668.875,669.75,545,3020
11/28/1972,669.75,669.75,668.875,669.625,610,3020
11/29/1972,668.5,669.375,667.75,668.875,510,3140
11/30/1972,668.75,671.625,668.75,671.125,690,3210
12/01/1972,671.5,675.75,671.5,675.375,850,3180
12/04/1972,675.625,681.625,675.625,681.625,710,3270
12/05/1972,685.375,687.375,681.75,683.75,1270,3340
12/06/1972,684.375,684.625,678.5,678.5,1290,3360
12/07/1972,678.375,680.5,677.5,679,1550,3390
12/08/1972,681.375,683.375,679.625,680.75,1320,3770
12/11/1972,682.75,684,678.375,679.75,1580,4460
12/12/1972,682.375,682.625,681,681.625,1670,4400
12/13/1972,682.375,682.375,677.5,679.375,440,4450
12/14/1972,678.375,681,678.375,681,1450,4510
12/15/1972,681,681,678.75,679.5,650,4470
12/18/1972,678.375,678.375,673.375,673.625,790,4710
12/19/1972,673.375,675.75,672.75,674.75,1630,4700
12/20/1972,675.625,677.375,674.625,677.375,1020,4600
12/21/1972,679.375,679.375,677.125,677.375,970,4650
12/22/1972,676.375,676.75,675.375,675.875,650,4550
12/26/1972,676.375,676.375,675.375,675.375,520,4660
12/27/1972,675.375,675.75,674.75,675.75,200,4640
12/29/1972,676.375,676.75,675.75,676,395,4740
01/02/1973,676.375,676.625,670,673.5,550,4750
01/03/1973,673.375,675.375,672.75,675.375,800,4640
01/04/1973,676,676,673.375,673.375,570,4620
01/05/1973,673,674.75,672.625,674.375,340,4540
01/08/1973,672.375,673.75,671.5,671.625,460,4400
01/09/1973,671.375,673.375,670.875,673.375,360,4390
01/10/1973,673.75,675.375,673.75,675.375,340,4370
01/11/1973,673,675,672.375,672.375,380,4510
01/12/1973,672.625,673.75,672.375,672.375,620,4560
01/15/1973,673.375,673.375,671.75,671.75,310,4600
01/16/1973,671.625,673.375,671.625,673.125,190,4590
01/17/1973,673.375,673.375,671.75,671.75,250,4580
01/18/1973,672,672,671,671,260,4580
01/19/1973,671.75,672,667.75,668.75,280,4590
01/22/1973,668.625,668.75,662.875,665.375,780,4420
01/23/1973,665.625,666.375,664,664.625,950,4000
01/24/1973,664.625,665,663.5,663.75,530,3770
01/26/1973,669.375,669.375,665.5,665.625,370,3700
01/29/1973,665.625,666,664.625,664.625,790,3690
01/30/1973,664,665.75,664,665.625,230,3630
01/31/1973,666.375,666.375,666.125,666.375,285,3615
02/01/1973,666.375,667.875,666.375,667.75,140,3580
02/02/1973,668,669.375,668,669.375,235,3420
02/05/1973,670.625,672.375,670.625,672.125,210,3350
02/06/1973,673,673.75,672.375,672.375,185,3365
02/07/1973,669.75,669.75,666.375,666.375,290,3330
02/08/1973,666.375,667.375,665.75,667.375,480,3150
02/09/1973,667.625,667.625,667.625,667.625,180,3060
02/12/1973,667.75,668.375,666.75,668.375,20,3040
02/13/1973,670.75,670.75,667.125,668.75,70,3010
02/14/1973,669.375,669.625,667.375,667.375,155,2960
02/15/1973,667.375,667.75,667.375,667.75,130,2870
02/16/1973,667.75,669.375,667.75,668.375,95,2830
02/20/1973,670,670.375,668.625,668.625,140,2770
02/21/1973,668.625,670.375,667.375,669.75,190,2720
02/22/1973,670.75,672.375,670.375,671.75,110,2700
02/23/1973,672,674,671.25,672.375,500,2220
02/26/1973,672.25,672.625,672.25,672.25,210,2170
02/27/1973,672,672.625,671,671,220,2150
02/28/1973,669.625,669.625,666,666.375,375,2070
03/01/1973,666.375,670.375,665,669.625,430,2010
03/02/1973,670.625,671,667.25,667.25,240,2040
03/05/1973,667,667,665.375,666,300,2000
03/06/1973,666.375,667.375,666.125,667,360,1940
03/07/1973,666.625,668.625,666.625,667.375,510,1920
03/08/1973,667.375,667.375,664.25,664.25,160,1930
03/09/1973,664.25,664.25,662.25,663,170,1880
03/12/1973,663,663.375,662,662,320,1910
03/13/1973,661.625,661.625,657,657.375,90,1860
03/14/1973,656,662,656,660.375,500,1710
03/15/1973,661,661.5,660,660,240,1630
03/16/1973,659.375,661,659,660.125,290,1730
03/19/1973,659,659.25,659,659.25,80,1710
03/20/1973,659,659.25,658.625,658.625,30,1680
03/21/1973,659,659.25,658,658.25,70,1740
03/22/1973,658,661,657.375,660.625,70,1690
03/23/1973,661.25,661.375,660.75,661,90,1670
03/26/1973,661.375,661.375,661,661,60,1680
03/27/1973,659.25,660.25,659,659,210,1590
03/28/1973,658.625,659.625,658.625,659.625,40,1560
03/29/1973,660.25,661.25,660.25,660.25,30,1570
03/30/1973,661,661,659.25,659.625,0,1570
04/02/1973,661,661.375,661,661.375,160,1600
04/03/1973,662.25,662.25,662,662.25,70,1510
04/04/1973,663.25,664.625,663.25,664,130,1500
04/05/1973,664.625,664.625,663,663,80,1470
04/06/1973,662.375,662.375,662.375,662.375,70,1420
04/09/1973,664.625,665.375,664.625,665.375,20,1420
04/10/1973,665.375,666.5,664.375,665,40,1410
04/11/1973,664.25,664.75,664.25,664.75,90,1370
04/12/1973,665.625,666.625,665.25,665.25,10,1380
04/13/1973,664.625,665.375,664.625,665,110,1360
04/16/1973,666.375,666.375,665,665.625,30,1350
04/17/1973,666.25,667,666.25,666.375,20,1350
04/18/1973,666.25,666.25,665,666.25,160,1320
04/19/1973,668,669,666.25,668,70,1300
04/23/1973,670.625,676.375,670.625,673,640,1200
04/24/1973,673.375,673.625,672.25,672.625,840,1070
04/25/1973,674,674.625,672.75,673.625,160,1100
04/26/1973,674.125,675,673.25,673.25,250,1120
04/27/1973,672,672,668.625,669.625,170,1070
04/30/1973,670.25,671.25,670.25,671,295,1040
05/01/1973,672,674,671.625,672.625,60,1080
05/02/1973,670,670,669,669.375,190,1030
05/03/1973,670.25,670.375,670,670,45,1050
05/04/1973,669.625,670,669.625,670,70,1020
05/07/1973,672,672.625,671,671.625,50,1000
05/08/1973,672.25,672.375,671,671.25,160,950
05/09/1973,673.375,673.375,670.25,671,130,980
05/10/1973,671,671.25,670,670,90,960
05/11/1973,668.375,668.375,666.375,667.375,80,990
05/14/1973,669.25,669.625,668,669.625,80,950
05/15/1973,671,671.375,670,670.375,70,960
05/16/1973,669,669.25,668,669.25,120,940
05/17/1973,668,671,666.625,671,20,930
05/18/1973,671,671.25,671,671.25,100,940
05/21/1973,671.375,677.25,671.375,677.25,80,950
05/22/1973,677,679.25,674.375,676.375,395,960
05/23/1973,678,679,675,676,415,865
05/24/1973,676,676,674.375,674.375,250,900
05/25/1973,680,680.375,679,680.375,90,900
05/29/1973,686,686.375,679,686,150,880
05/30/1973,686,686,681,681,100,870
05/31/1973,676,679.25,676,679.25,70,860
06/01/1973,683,683.375,683,683,70,870
06/04/1973,683,688.625,683,688.625,80,870
06/05/1973,693,693.625,689,691.25,90,830
06/06/1973,684.75,688.625,684.75,684.75,150,820
06/07/1973,679,680,678.75,678.75,20,840
06/08/1973,676,679.625,676,678.375,30,840
06/11/1973,680.25,682.625,680.25,682.625,30,810
06/12/1973,685,685,681,681,20,820
06/13/1973,679,679,679,679,110,780
06/14/1973,674,674,673,673,0,780
06/15/1973,669,669,669,669,100,740
06/18/1973,674.375,674.375,669,674.375,30,740
06/19/1973,675,677,674,674,0,740
06/20/1973,676,676,672.25,672.25,80,700
06/21/1973,673,676.375,673,676.375,20,720
06/22/1973,676,679.375,675.25,676,10,710
06/25/1973,675.25,677.625,674.625,676.375,2470,8315
06/26/1973,677.25,677.25,671.625,673.25,1790,8645
06/27/1973,672.25,674.75,670.625,673.25,1830,8760
06/28/1973,669.25,671.625,667.25,667.625,2720,9380
06/29/1973,666.25,669.625,666.25,667.25,3715,9305
07/02/1973,667.625,671.625,666.625,670.25,3635,9545
07/03/1973,672.25,672.25,668.375,668.75,3635,9995
07/05/1973,669.75,670.75,663.625,665.875,2525,10155
07/06/1973,664.75,666.75,664.625,666.625,2500,10015
07/09/1973,667.625,668.25,666.625,666.625,1360,10295
07/10/1973,666.25,666.25,664.375,664.625,1435,10385
07/11/1973,664.25,670.625,664.25,669.625,1215,10175
07/12/1973,670.25,672.625,668.25,669.25,2160,10100
07/13/1973,670.375,671.25,669.625,671.25,2205,10140
07/16/1973,673.25,675.75,673.25,675.375,1305,10130
07/17/1973,676.625,676.625,671.625,673.25,3390,10105
07/18/1973,672.25,675.625,671.625,674.25,2275,9710
07/19/1973,679.625,680.25,679.25,680.25,1385,9700
07/20/1973,686.25,686.25,681.25,685.25,1250,9570
07/23/1973,686.25,690.75,685.375,690.625,4170,8970
07/24/1973,691.25,691.625,686.25,689.25,3765,8965
07/25/1973,692.25,694.75,691.25,694.75,2630,9100
07/26/1973,698.625,700.75,692.25,694.625,3225,9000
07/27/1973,689.625,694.25,689.25,689.25,5255,9290
07/30/1973,686.625,694.625,686.625,694.625,2515,9115
07/31/1973,695.25,700.25,695.25,699.375,2615,9670
08/01/1973,701.625,702.25,694.25,696.625,3420,9445
08/02/1973,695.25,699.25,693.625,697.25,3140,9425
08/03/1973,698.25,701.625,697.75,700.625,1530,9265
08/06/1973,702.25,706.75,702.25,706.75,2400,9235
08/07/1973,710.25,712.75,710.25,712.375,2920,9220
08/08/1973,711.25,715.25,710.625,713.25,3135,9580
08/09/1973,714.25,717.25,711.25,711.625,3245,8815
08/10/1973,717.625,717.625,717.625,717.625,2465,8480
08/13/1973,723.625,723.625,723.625,723.625,610,8830
08/14/1973,729.25,729.25,719.625,719.625,55,8775
08/15/1973,714.25,714.25,713.75,713.75,2995,8700
08/16/1973,707.75,707.75,707.75,707.75,315,8675
08/17/1973,701.75,713.75,701.75,704.625,160,8580
08/20/1973,707.25,707.75,698.375,698.375,3160,8090
08/21/1973,695.25,695.625,692.375,692.375,2700,7825
08/22/1973,689.25,693.625,686.375,686.375,1090,7610
08/23/1973,680.375,680.375,680.375,680.375,4760,15630
08/24/1973,680.125,685.125,674.5,684.75,600,15530
08/27/1973,687.25,688.125,678.625,678.75,7655,15565
08/28/1973,672.75,674.125,672.75,672.75,5570,15160
08/29/1973,671.125,678.75,671.125,678.75,2150,14755
08/30/1973,680.75,681.5,676.125,678.5,5475,14430
08/31/1973,679.125,680.75,677.125,680.75,4825,14710
09/04/1973,680.125,680.125,674.75,674.75,3985,15275
09/05/1973,668.75,672.75,668.75,668.75,2230,15395
09/06/1973,666.125,674.75,664.75,674.75,4005,14705
09/07/1973,679.125,680.75,677.5,680.75,4920,15325
09/10/1973,675.5,681.75,675.5,676.25,4765,15620
09/11/1973,676.25,680.75,676.25,680.5,3985,15380
09/12/1973,680.5,684.5,674.625,675.125,2925,15180
09/13/1973,674.125,680.75,674.125,680.5,5490,15545
09/14/1973,684.125,686.125,682.5,686.125,3705,15525
09/17/1973,689.125,691.75,689.125,691.75,3320,15350
09/18/1973,690.5,691.125,685.75,685.75,2840,15205
09/19/1973,683.5,687.5,681.5,686.75,3390,14990
09/20/1973,688.5,690.5,686.75,690.125,3725,15315
09/21/1973,690.125,691.125,687.5,690.25,2775,15080
09/24/1973,690.5,696.125,689.25,695.5,2090,14825
09/25/1973,696.125,697.125,691.125,694.5,4395,14955
09/26/1973,694.5,695.5,691.5,691.75,4575,14820
09/27/1973,690.125,694.25,689.125,690.5,3350,14465
09/28/1973,691.125,694.125,690.75,692.5,3395,14225
10/01/1973,693.5,694.5,687.75,688.125,2625,14260
10/02/1973,687.125,687.125,681.75,683.5,3140,14085
10/03/1973,685.125,689.125,684.625,689.125,3490,13715
10/04/1973,688.5,688.5,683.25,684.125,2905,13590
10/05/1973,684.125,686.25,681.25,684.75,2835,13475
10/09/1973,689.125,690.625,687.125,690.625,2360,13440
10/10/1973,692.125,696.625,691.125,694.25,2735,13465
10/11/1973,694.125,696.5,689.5,692.125,4250,12905
10/12/1973,691.25,691.25,687.25,690.75,3970,12980
10/15/1973,686.125,688.125,684.75,684.75,2530,12765
10/16/1973,682.5,687.125,678.75,683.75,1920,12715
10/17/1973,683.125,685.125,679.75,685.125,4605,13015
10/18/1973,683.5,688.25,682.5,685.75,3665,13500
10/19/1973,683.5,685.5,683.125,684.125,3580,13375
10/22/1973,681.75,685.75,681.75,682.25,2355,13255
10/23/1973,681.5,683.75,681.125,683.25,2360,13260
10/24/1973,684.5,685.75,683.25,684.5,1735,13155
10/25/1973,687.625,687.625,683.75,685.5,1915,13275
10/26/1973,686.125,686.5,683.25,684.5,2645,13190
10/29/1973,682.125,682.125,678.25,678.25,1200,13255
10/30/1973,677.25,680.5,675.25,679.75,2260,13215
10/31/1973,681.125,683.125,680.25,680.75,3420,12895
11/01/1973,681.125,682.25,680.25,682.125,2350,12925
11/02/1973,681.5,681.75,680.125,680.75,1510,13035
11/05/1973,680.5,684.5,679.5,683.25,1305,13025
11/06/1973,684.125,684.5,682.5,682.75,2185,12410
11/07/1973,681.5,683.5,681.125,682.25,2490,11980
11/08/1973,682.5,685.125,682.5,684.125,1265,11895
11/09/1973,685.125,685.125,683.125,683.25,2465,11460
11/12/1973,685.5,689.125,684.75,688.5,855,11395
11/13/1973,689.125,691.5,687.5,688.25,3480,11840
11/14/1973,687.125,690.25,685.5,690.125,4410,11090
11/15/1973,689.5,691.75,686.5,687.5,2535,11205
11/16/1973,686.5,689.25,686.5,688.5,2720,11000
11/19/1973,688.5,691.125,688.5,689.25,1295,10655
11/20/1973,690.125,695.25,689.25,695.125,1320,10730
11/21/1973,695.5,699.5,692.5,694.125,2540,10400
11/23/1973,692.125,695.125,689.5,692.125,4915,7290
11/26/1973,691.125,691.5,685.5,685.5,1560,7245
11/27/1973,680.5,682.5,679.5,682.5,2700,7670
11/28/1973,685.75,688.125,684.125,687.5,3165,7945
11/29/1973,686.125,686.75,683.5,683.5,2940,8350
11/30/1973,681.5,684.125,681.125,682.5,2990,8795
12/03/1973,682.25,684.5,681.5,682.25,4030,9485
12/04/1973,683.75,688.25,683.125,685.125,2555,10105
12/05/1973,685.5,687.125,680.25,680.25,3905,10580
12/06/1973,680.75,685.125,680.75,683.5,3015,10630
12/07/1973,684.25,688.125,683.5,687.125,1905,10730
12/10/1973,688.5,689.125,686.125,687.75,2945,10060
12/11/1973,690.5,693.125,689.75,693.125,1995,10135
12/12/1973,694.5,697.125,694.125,694.75,2920,9500
12/13/1973,694.125,697.25,692.125,694.25,4735,9340
12/14/1973,694.375,694.5,691.5,693.125,3270,8870
12/17/1973,693.125,695.25,693.125,694.25,1640,8860
12/18/1973,695.25,695.5,691.125,691.5,1505,8955
12/19/1973,690.5,693.5,690.5,693.25,1975,9475
12/20/1973,693.125,693.625,692.25,693.125,1110,9560
12/21/1973,692.5,693.25,692.25,693.25,730,9435
12/26/1973,692.125,692.5,690.5,690.75,625,9285
12/27/1973,690.25,694.5,690.25,693.25,1060,9135
12/28/1973,693.5,694.5,693.25,694.5,1340,9175
12/31/1973,695.25,695.75,694.25,694.5,0,0
01/02/1974,696.125,700.5,695.125,700.5,0,0
01/03/1974,701.125,701.5,697.75,699.25,2295,9035
01/04/1974,699.125,701.125,697.125,701.125,1970,9015
01/07/1974,702.125,706.25,702.125,706.25,1730,9190
01/08/1974,707.25,708.5,703.25,706.5,0,0
01/09/1974,707.5,708.75,700.5,701.125,0,0
01/10/1974,701.75,707.125,701.75,707.125,1970,9015
01/11/1974,708.5,709.125,705.75,708.125,2325,9035
01/14/1974,708.5,714.25,708.5,712.5,1840,8395
01/15/1974,714.125,714.125,710.5,712.125,2455,8265
01/16/1974,711.125,717.75,708.125,714.5,1995,8305
01/17/1974,717.5,720.125,716.5,719.25,2725,8255
01/18/1974,718.5,719.125,717.125,718.125,1935,8160
01/21/1974,717.125,721.5,717.125,721.125,1490,8235
01/22/1974,720.5,720.5,717.125,717.75,1430,8320
01/23/1974,718.125,719.125,712.25,713.125,2040,8495
01/24/1974,714.125,717.5,712.5,716.75,2795,8210
01/25/1974,722.75,722.75,722.75,722.75,1845,8420
01/28/1974,728.75,728.75,721.25,727.125,405,8280
01/29/1974,725.5,726.125,722.125,723.125,2575,8320
01/30/1974,722.5,725.125,720.5,724.125,1800,8600
01/31/1974,724.25,725.75,723.125,725.125,1960,8675
02/01/1974,725.25,725.75,723.25,725.75,1060,8820
02/04/1974,724.5,724.5,721.75,723.25,800,8950
02/05/1974,722.5,727.75,721.125,724.5,1880,9120
02/06/1974,724.25,725.125,722.125,722.5,1425,8975
02/07/1974,722.125,722.5,719.5,720.5,1120,9005
02/08/1974,721.125,724.25,720.5,723.125,1670,9675
02/11/1974,723.75,727.125,723.5,726.125,1470,9735
02/13/1974,726.125,727.125,721.5,721.5,1960,8665
02/14/1974,721.75,724.5,721.75,724.25,3015,8600
02/15/1974,725.5,728.25,725.5,727.125,1045,8455
02/19/1974,726.5,727.5,725.5,727.5,1300,8390
02/20/1974,727.125,730.125,727.125,727.125,1505,8235
02/21/1974,727.125,727.5,723.125,724.125,1690,7820
02/22/1974,724.5,726.125,722.5,726.125,1435,7500
02/25/1974,726.875,729.5,726.25,729.25,2130,11190
02/26/1974,732.875,735.25,727.5,727.5,2990,11645
02/27/1974,728.875,728.875,721.5,721.5,4390,12000
02/28/1974,715.5,715.5,715.5,715.5,3520,12500
03/01/1974,715.875,716.25,709.5,709.875,1665,12310
03/04/1974,710.875,711.5,704,704,5735,12265
03/05/1974,698,698,698,698,3650,11220
03/06/1974,692,696.25,692,694.875,470,11205
03/07/1974,697.25,700.875,697.25,700.875,3620,10665
03/08/1974,706.875,706.875,694.875,694.875,2250,10540
03/11/1974,694.25,694.25,688.875,692.25,4925,10945
03/12/1974,691.25,697.125,690.875,695.875,3390,10760
03/13/1974,695.875,697.875,694.875,695.125,2735,10460
03/14/1974,693.25,693.875,691.25,691.5,2170,9995
03/15/1974,691.5,691.5,685.375,685.875,2830,8695
03/18/1974,685.25,691.875,684.875,691.875,2440,8540
03/19/1974,697.875,697.875,694.875,695.875,3120,8440
03/20/1974,695.875,695.875,689.875,689.875,2485,8640
03/21/1974,690.125,690.875,685.125,688.5,2390,8110
03/22/1974,691.25,693.25,689.875,691.5,1875,8530
03/25/1974,691.875,691.875,685.875,685.875,2015,8595
03/26/1974,680.875,684.125,679.875,684.125,1890,8235
03/27/1974,684.125,684.125,678.125,678.125,2835,8020
03/28/1974,675.875,679.125,674.875,675.875,2470,7800
03/29/1974,676.25,679.5,676.25,676.875,2325,7660
04/01/1974,676.5,676.875,670.875,670.875,1155,7585
04/02/1974,666.875,668.25,664.875,664.875,1625,7310
04/03/1974,665.25,670.875,665.25,670.875,1935,7210
04/04/1974,671.125,675.125,666.5,666.5,2010,7180
04/05/1974,663.25,664.25,661.25,662.5,2880,7110
04/08/1974,660.875,667.875,660.875,666.5,1640,7035
04/09/1974,668.875,670.875,668.25,670.25,1760,6945
04/10/1974,670.875,673.25,669.875,670.875,1340,6650
04/11/1974,670.875,671.25,665.25,667.25,1555,6325
04/15/1974,667.875,672.5,667.875,672.25,1195,6375
04/16/1974,671.875,671.875,668.5,669.875,820,6315
04/17/1974,669.25,672.25,667.5,670.5,905,6105
04/18/1974,669.875,671.25,668.5,670.875,760,5855
04/19/1974,671.5,676.25,671.5,675.875,760,5855
04/22/1974,678.25,680.875,678.25,678.25,1105,5585
04/23/1974,678.5,678.5,674.875,675.5,2425,5165
04/24/1974,674.875,678.875,674.875,678.875,2435,5250
04/25/1974,684.75,684.75,684.75,684.75,1460,5355
04/26/1974,690.75,690.75,685.875,686.5,240,5330
04/29/1974,683.5,683.5,680.125,680.125,4450,5525
04/30/1974,678.875,681.875,676.125,679.875,1770,5550
05/01/1974,680.5,680.5,674.125,674.875,3180,5760
05/02/1974,674.5,679.5,673.125,677.5,1775,5775
05/03/1974,678.875,679.75,672.125,672.5,2120,5935
05/06/1974,667.5,667.5,666.125,666.125,2460,6070
05/07/1974,660.125,663.875,660.125,663.875,1155,5865
05/08/1974,663.875,669.5,663.5,668.875,3635,6020
05/09/1974,665.875,670.875,665.875,668.125,2580,5990
05/10/1974,668.5,674.125,668.5,674.125,2535,6090
05/13/1974,675.5,678.125,672.5,676.75,2685,6205
05/14/1974,677.5,678.125,674.875,676.75,2760,6230
05/15/1974,675.5,682.125,674.875,682.125,2070,6125
05/16/1974,684.5,686.5,682.875,685.875,2880,5875
05/17/1974,683.875,685.75,682.75,682.875,3210,5595
05/20/1974,682.875,682.875,676.75,676.75,1865,5660
05/21/1974,675.875,679.5,670.75,679.5,2440,5450
05/22/1974,680.5,680.75,673.875,674.75,2720,5435
05/23/1974,672.5,675.5,671.5,674.875,2055,5415
05/24/1974,674.875,676.5,672.5,672.75,2210,5335
05/28/1974,674.875,675.75,667.875,675.125,1100,5400
05/29/1974,676.875,681.5,676.875,681.5,2310,5405
05/30/1974,681.5,684.875,677.5,678.875,2565,5405
05/31/1974,680.5,681.5,675.5,677.875,1950,5530
06/03/1974,676.5,676.875,674.5,675.125,2465,5625
06/04/1974,675.125,679.5,674.75,679.5,935,5545
06/05/1974,680.75,684.5,680.5,681.5,1890,5390
06/06/1974,682.5,684.875,681.5,683.75,2355,5460
06/07/1974,683.5,689.5,683.5,687.875,2140,5145
06/10/1974,688.5,690.875,684.875,685.125,2120,5030
06/11/1974,685.125,686.5,681.5,685.875,1525,4975
06/12/1974,686.75,691.125,683.5,689.5,1535,5010
06/13/1974,690.5,690.75,686.75,687.125,1760,5030
06/14/1974,684.875,687.5,684.5,687.5,1715,5255
06/17/1974,685.875,693.5,685.875,693.5,1235,4750
06/18/1974,693.5,693.5,687.5,687.5,2495,4855
06/19/1974,687.5,690.875,686.875,690.75,1810,4620
06/20/1974,691.5,694.75,685.5,685.875,1465,4705
06/21/1974,686.875,691.5,685.75,691.125,2125,4485
06/24/1974,694.5,697.125,694.5,697.125,1395,5675
06/25/1974,692.25,694.5,691.125,691.125,1455,5900
06/26/1974,692.125,697.125,691.125,696.5,1890,6245
06/27/1974,696.125,698.125,691.125,692.125,2445,6450
06/28/1974,690.5,693.125,689.125,691.125,1875,6315
07/01/1974,691.5,697.25,691.5,697.25,1675,6600
07/02/1974,696.5,700.125,694.25,696.75,1475,6975
07/03/1974,699.125,699.5,695.125,699.125,2100,7240
07/05/1974,697.5,699.125,696.5,698.75,1445,7040
07/08/1974,702.125,704.75,702.125,704.75,540,7170
07/09/1974,703.125,706.125,702.25,702.25,1025,7325
07/10/1974,701.125,701.5,697.125,697.5,1575,7335
07/11/1974,697.125,700.5,695.125,699.125,1495,7340
07/12/1974,705.125,705.125,702.5,704.5,2175,7170
07/15/1974,706.125,710.5,706.125,710.5,1210,6955
07/16/1974,712.25,712.75,707.125,708.125,2050,6760
07/17/1974,708.125,710.125,706.25,706.75,2245,6760
07/18/1974,708.5,712.75,708.5,712.75,2245,6760
07/19/1974,718.75,718.75,714.125,717.75,825,6790
07/22/1974,716.125,717.125,712.125,716.25,1605,6685
07/23/1974,716.125,721.75,714.75,721.25,1260,6570
07/24/1974,724.125,727.25,724.125,727.25,1210,6730
07/25/1974,732.125,733.125,730.125,733.125,1465,6800
07/26/1974,736.125,738.75,733.125,734.5,2035,7060
07/29/1974,738.125,741.125,738.125,741.125,2565,6805
07/30/1974,743.125,744.5,735.125,735.125,1670,7250
07/31/1974,737.125,738.5,732.125,738.125,2490,6970
08/01/1974,735.125,735.125,732.25,732.25,2370,7355
08/02/1974,726.25,726.25,726.25,726.25,940,7145
08/05/1974,720.25,728.5,720.25,720.25,130,7120
08/06/1974,720.25,723.125,714.25,721.125,1835,6980
08/07/1974,725.125,726.5,720.5,726.125,3205,7090
08/08/1974,726.125,726.125,720.25,720.25,2935,6620
08/09/1974,714.25,716.125,714.25,714.25,1240,6195
08/12/1974,708.25,708.25,708.25,708.25,555,6130
08/13/1974,714.25,714.25,714.25,714.25,460,6020
08/14/1974,720.25,720.25,720.25,720.25,5,6020
08/15/1974,719.125,722.125,714.25,714.25,265,5915
08/16/1974,715.125,719.125,710.125,719.125,1820,5590
08/19/1974,718.125,719.125,713.125,713.125,1795,5810
08/20/1974,711.125,713.25,707.125,707.125,985,5680
08/21/1974,704.5,706.75,701.5,705.125,980,5300
08/22/1974,707.5,711.125,703.125,711.125,2275,5180
08/23/1974,712,713,706,708.5,3300,12955
08/26/1974,709,710,703,703.75,2265,13020
08/27/1974,697.75,699.5,697.75,698,3605,13010
08/28/1974,697,702.5,694.5,700.5,4475,12645
08/29/1974,700,701,697.5,699.25,2480,12635
08/30/1974,701,702,698.75,701.5,2000,12830
09/03/1974,702.5,704,695.75,695.75,3040,12990
09/04/1974,692,701.75,689.75,701.5,4570,12350
09/05/1974,701,707,698,706.25,5530,12050
09/06/1974,705.5,710.25,704.5,709.75,4420,11600
09/09/1974,707.5,715.75,707,715.75,4630,11765
09/10/1974,714,714.75,709.75,709.75,2860,11940
09/11/1974,710,714,709,713.75,2175,11740
09/12/1974,720,720,711,712.5,3960,12015
09/13/1974,709,713.25,709,711.25,3180,11875
09/16/1974,707.5,709,705.25,705.25,2125,11590
09/17/1974,704,705.5,700.25,703.25,4035,11275
09/18/1974,705.5,706.75,703,705.5,2430,11135
09/19/1974,704,706,703.5,705.75,1865,11025
09/20/1974,705.5,708.25,704,704.25,2210,11035
09/23/1974,708.25,710.25,707.5,709.25,1945,11070
09/24/1974,709.5,715,708.5,714.75,3260,10870
09/25/1974,715,717.5,713.5,716.25,2980,10610
09/26/1974,715.5,722.25,715.5,722.25,2610,10285
09/27/1974,728.25,728.25,725,728,2905,10015
09/30/1974,731.5,734,731.5,734,1400,9860
10/01/1974,740,740,728,728,3375,9690
10/02/1974,730,733.5,726,733.25,2890,9910
10/03/1974,735,739.25,735,739.25,2000,10115
10/04/1974,742,742,733.25,738.75,2380,9775
10/07/1974,732.75,732.75,732.75,732.75,35,9765
10/08/1974,726.75,732.5,726.75,726.75,1805,9365
10/09/1974,728,732.5,728,730.25,2100,9215
10/10/1974,732.5,734,730.25,733.5,2370,8750
10/11/1974,732,735.75,727.5,729.25,2430,8750
10/14/1974,727,735.25,723.5,735.25,1765,8605
10/15/1974,738,738.5,733.25,735.5,2440,8275
10/16/1974,734,735.5,732,733,1455,7990
10/17/1974,730,732,728,731,1510,8080
10/18/1974,732,733,730.5,731.75,1010,8100
10/21/1974,732.5,733.75,730,733,1200,8045
10/22/1974,732.5,734,730.5,732,1050,8110
10/23/1974,732,732.25,726,726.75,1790,8245
10/24/1974,724,727.75,723.5,725.25,1430,8000
10/25/1974,719.25,723.25,719.25,719.75,1610,8000
10/28/1974,719.5,721.75,719.5,719.75,1065,7720
10/29/1974,721,725,721,724.5,1165,7310
10/30/1974,725.5,725.5,721,723,1215,7200
10/31/1974,723,726,723,725.75,720,7180
11/01/1974,726,726,723.5,724.5,540,7145
11/04/1974,724.25,729,724,726.75,1080,7090
11/06/1974,727.75,729.5,726.25,726.75,1045,6990
11/07/1974,726,726,723.5,725,970,6700
11/08/1974,726,726.75,723.25,726,810,6570
11/11/1974,731,732,724,725.25,1130,6630
11/12/1974,723,725,720.5,720.5,1175,6270
11/13/1974,716.5,721,714.5,717.75,2245,5815
11/14/1974,719,720.5,717,717.25,1055,5910
11/15/1974,716,716.5,713.5,713.5,1210,5630
11/18/1974,712,712,707.5,707.5,535,5460
11/19/1974,701.5,706.75,701.5,706.75,2000,4640
11/20/1974,709,712.75,708.25,712.75,1010,4180
11/21/1974,711,711,706.75,707.5,700,4160
11/22/1974,704.5,710.75,703,708.75,650,3975
11/25/1974,672.5,675.5,672.5,674,1160,9390
11/26/1974,672,680,671,680,2665,9390
11/27/1974,678.5,683.5,677.5,683,2785,10250
11/29/1974,689,689,684,688,2540,10280
12/02/1974,686.5,687.5,682,682,1620,10095
12/03/1974,681,686.75,680,686.75,2315,10215
12/04/1974,686,686,680.75,683,2045,10070
12/05/1974,685,686,683.25,684.75,1220,10140
12/06/1974,682.75,683.75,680,680.25,1585,10185
12/09/1974,679,679.75,674.5,676.25,2615,10110
12/10/1974,678,680,677,677.25,1495,10215
12/11/1974,676.5,681,676.25,679.5,1780,10380
12/12/1974,679.5,681,679.25,679.75,1570,10445
12/13/1974,680,683,678.5,678.75,2150,10420
12/16/1974,680,682.75,677.5,677.75,1760,10375
12/17/1974,677,677.75,674.5,674.5,1770,10490
12/18/1974,675,677.75,675,677.5,1295,10505
12/19/1974,678,680,673,673,1955,10775
12/20/1974,672,672,668.25,669.75,2815,10480
12/23/1974,670,670,665.75,666,1515,10315
12/24/1974,663,664.5,661.5,664,1360,9985
12/26/1974,664.25,666,658,658.25,1610,9885
12/27/1974,659,663.5,657.5,662.5,1605,9870
12/30/1974,662.5,662.5,658.75,662.5,1290,9725
12/31/1974,661.5,666,661.5,666,975,9895
01/02/1975,665,668,664.5,666.5,1225,9920
01/03/1975,667.5,669.25,664.75,665,1815,9650
01/06/1975,664.5,668.5,661.25,668.25,2505,9680
01/07/1975,668,668,663.5,663.75,1545,9640
01/08/1975,662,664.5,660.75,664.25,2465,9340
01/09/1975,664.5,665.5,662,662,1170,9300
01/10/1975,662,664.5,662,664,1240,9305
01/13/1975,665.5,667,662.5,663.5,1835,9190
01/14/1975,663.5,666,661,664.5,1900,8905
01/15/1975,663,665.25,663,665,1550,8645
01/16/1975,663,664.5,660,661,2295,8185
01/17/1975,655,656,655,655,2215,7130
01/20/1975,650,653,649,652.5,2460,6435
01/21/1975,656.5,657,653,655.5,1405,6505
01/22/1975,654.5,655,650,650.25,1690,6370
01/23/1975,647,656.25,647,656.25,1975,6026
01/24/1975,655,661.5,654.5,660.5,1860,5742
01/27/1975,658.5,659.75,654.5,654.5,1470,5650
01/28/1975,653,659,651.5,658.75,1825,5220
01/29/1975,657.75,664.75,656,662.5,3220,4560
01/30/1975,662,664.5,659.5,663,1645,4370
01/31/1975,662.5,662.75,658.25,658.75,950,4315
02/03/1975,657.5,658.5,655.5,658.25,1440,4150
02/04/1975,659.5,664.25,659.5,663,1460,3990
02/05/1975,662,662.75,658,658.5,1190,3910
02/06/1975,658.5,660.5,658.25,659,1005,3905
02/07/1975,660,662,659.75,660.25,870,3720
02/10/1975,661.5,662.25,660,660.75,525,3775
02/11/1975,660.5,661.5,659.75,661,1045,4055
02/12/1975,662.5,664,661.25,662.75,1170,4005
02/13/1975,662,668.75,661.5,668.75,2260,3950
02/14/1975,668.5,668.5,665.5,668,1180,3720
02/18/1975,668,668,664,665.75,1420,3780
02/19/1975,664,665.75,660.5,662.5,1700,3580
02/20/1975,662,665,660.5,664.75,1040,3525
02/21/1975,665,666.75,662,662,920,3480
02/24/1975,661.5,662.5,658.5,660.25,1855,4025
02/25/1975,661.5,661.75,659.5,659.75,1190,4180
02/26/1975,653.75,657,653.75,654,1810,4310
02/27/1975,653,656,649,650,2270,4335
02/28/1975,645.5,648,644,645.5,1565,4255
03/03/1975,644.5,646.5,639.5,646,2355,4495
03/04/1975,645,649.5,641.5,646.5,2505,4275
03/05/1975,646.5,649,646,647.5,1100,4415
03/06/1975,650,653.5,649.5,653.5,2530,4105
03/07/1975,655,656.5,649,650.25,1630,3920
03/10/1975,649.5,650,647.5,649.75,1105,3955
03/11/1975,650,655,649.5,654.5,2305,4065
03/12/1975,655,656,652,656,1465,4175
03/13/1975,655,655,650,650,1870,4195
03/14/1975,649,650,647.25,648.5,1330,4110
03/17/1975,648,652.5,647.75,652,1510,4400
03/18/1975,653.5,653.5,648,648.5,1205,4325
03/19/1975,646,649,645.5,649,1630,4555
03/20/1975,649.5,651.5,646,648.25,1260,4395
03/21/1975,649,654,648,653.5,1960,4485
03/24/1975,654,656.25,651.25,654,1385,4265
03/25/1975,655,655,652.25,655,800,4275
03/26/1975,656,661,655.5,661,1900,4155
03/27/1975,661.5,667,659,664.5,1845,4185
03/31/1975,665,670,665,668,1500,4180
04/01/1975,668,669,665.25,667.25,875,4240
04/02/1975,668.5,668.5,665,665.75,725,4185
04/03/1975,665.5,666,661,661.75,915,4135
04/04/1975,661.5,664.5,661.25,664.25,590,4185
04/07/1975,664.5,665,662.25,664.75,645,4250
04/08/1975,665,668,664,666.25,1130,4195
04/09/1975,666.5,669,666,668.75,980,4185
04/10/1975,669,669,662.75,662.75,1265,4030
04/11/1975,661.5,664.75,661.25,663.25,780,3920
04/14/1975,662.75,666,662.25,664.25,820,3715
04/15/1975,665,666.75,664,664.5,1000,3730
04/16/1975,665,667.25,664.25,666,795,3750
04/17/1975,666,671,666,670.5,1320,3740
04/18/1975,671.5,672,669.75,669.75,880,3745
04/21/1975,669.5,671.75,667,671.75,870,3830
04/22/1975,672.5,677.75,671.75,675.75,1470,3870
04/23/1975,675,679.25,675,677.5,2335,3620
04/24/1975,679.5,683,679.5,681.5,2100,3840
04/25/1975,685,686.25,683.5,684.5,2085,3725
04/28/1975,686,688,684.5,687.75,2040,3720
04/29/1975,687,687,682.5,683.5,1690,3930
04/30/1975,683,685,677.5,679.75,2015,3970
05/01/1975,677,677.75,673.75,673.75,1815,3915
05/02/1975,670.5,673,669.25,671.25,2995,3770
05/05/1975,669.5,670,665.25,665.25,1870,3775
05/06/1975,665,667.5,661.5,665.5,2540,3800
05/07/1975,667,669,664,665.5,1890,3955
05/08/1975,665.5,668.5,664.5,667.75,1215,4020
05/09/1975,667,669,665.75,668,1015,3900
05/12/1975,667.5,674,666,674,1890,4170
05/13/1975,675,678.5,674,676.5,2820,3970
05/14/1975,675.5,677,673.5,674,2290,4190
05/15/1975,672.5,674,671.5,672.5,1650,4345
05/16/1975,670.5,672.75,669.5,670.25,2055,4895
05/19/1975,668,676.25,667.75,674,2345,4935
05/20/1975,675,680,674,677.5,1980,5005
05/21/1975,679,682.5,677.25,682.5,2220,5230
05/22/1975,682.5,686,682,684,2210,5300
05/23/1975,684,684.5,681.75,683.25,1825,5435
05/27/1975,682,682,677.5,677.75,1985,5530
05/28/1975,674,677.25,674,675,2070,5390
05/29/1975,674.5,675.75,673.25,675.25,1395,5360
05/30/1975,675.5,679,675.25,678.75,1230,5390
06/02/1975,679,679.5,673.75,673.75,1550,5330
06/03/1975,673.25,675,672,674.5,1620,5200
06/04/1975,675,678,673,673,1595,5225
06/05/1975,673.5,676,672,672.75,1325,5210
06/06/1975,670,671.5,669,669,1620,4955
06/09/1975,667,672,667,670.25,1890,4895
06/10/1975,670.5,672,669,669,1045,4785
06/11/1975,668.5,670.25,668,668.5,1195,4615
06/12/1975,668.25,669.25,667,667.75,1465,4665
06/13/1975,667,668.25,665.75,667.75,985,4480
06/16/1975,668,670.5,667.5,668.75,915,4570
06/17/1975,669.5,674,669.5,673.25,2225,4440
06/18/1975,674.5,674.5,672.5,673,985,4245
06/19/1975,673,673.25,670,670.5,815,4220
06/20/1975,671,673.75,670.5,673.75,700,4100
06/23/1975,676,676,672,672,630,3760
06/24/1975,671.25,674.75,670.75,674.75,520,3755
06/25/1975,675.25,675.25,672.5,672.75,605,3910
06/26/1975,672.75,673.5,671.75,671.75,265,3845
06/27/1975,672.75,672.75,668.5,669,735,3785
06/30/1975,665.75,668.25,664.75,667.25,1210,3790
07/01/1975,668.25,668.75,666.75,668,545,3650
07/02/1975,668.75,670.5,668.25,670,380,3680
07/03/1975,670.75,673,670.75,673,710,3770
07/07/1975,672.75,673.75,670,670,785,3960
07/08/1975,671.25,676,671.25,676,845,3895
07/09/1975,677.75,679.5,676,678.25,1805,4055
07/10/1975,678.75,683.25,676.75,676.75,1705,3910
07/11/1975,676.25,681.5,676,681,1080,3825
07/14/1975,681.25,682,676.25,676.75,1085,3775
07/15/1975,676.5,678.5,675,677.75,1030,3675
07/16/1975,678.25,681.75,677.75,681.75,1090,3850
07/17/1975,683.25,684.25,678.5,678.75,1080,3645
07/18/1975,678.75,678.75,675,675.25,780,3560
07/21/1975,676.25,680.75,676.25,680.5,995,3500
07/22/1975,681,682.25,677.25,678.25,1485,3515
07/23/1975,677.75,677.75,675.25,675.75,1055,3855
07/24/1975,676.75,680.75,676.25,680.25,1365,3860
07/25/1975,682.75,685.25,681,682.5,1020,3920
07/28/1975,685.75,688.5,685.75,688.5,1530,3755
07/29/1975,691.75,692.25,686.75,690,1390,3700
07/30/1975,684.75,687,684.25,684.25,1045,3650
07/31/1975,682.75,686,679.5,681.75,905,3635
08/01/1975,682.25,684.25,682,683.5,430,3610
08/04/1975,684.25,689.5,684.25,687.25,1380,3915
08/05/1975,685.75,687.5,685.25,686.5,725,3800
08/06/1975,685.25,691.5,684.75,691.5,450,3795
08/07/1975,694.25,697.25,694.25,696.75,855,3930
08/08/1975,693.75,695,692.25,692.5,1080,3880
08/11/1975,689.25,691.75,688.75,691.75,550,3930
08/12/1975,688.75,696.75,688.75,694.5,1050,3775
08/13/1975,695.25,696.75,693.75,695.5,1020,3760
08/14/1975,694.75,698.75,694,697.75,945,3645
08/15/1975,697.75,703.75,697.75,703.25,1380,3355
08/18/1975,703.25,706,701.5,702.75,975,3270
08/19/1975,701.75,705.75,701.25,705.75,720,3155
08/20/1975,706.75,710.75,705.75,709,905,3040
08/21/1975,707.75,710.25,705.75,706.25,640,2900
08/22/1975,705.75,706.5,702.75,706,610,2680
08/25/1975,704.75,706,702.25,704.25,1550,7495
08/26/1975,704.25,704.25,698.25,698.25,2620,7445
08/27/1975,696.25,700,694,699.25,2175,7305
08/28/1975,700.25,700.75,693.25,693.25,2215,7330
08/29/1975,694.75,696.25,688,689.5,3620,7190
09/02/1975,686.75,687.75,683.5,686.25,2575,6695
09/03/1975,686.75,690.75,685.75,689.25,2485,6785
09/04/1975,689.75,692,689.5,690,1990,7005
09/05/1975,689.25,692,688.5,692,1745,7115
09/08/1975,688.75,690.25,687.5,688.75,1625,7485
09/09/1975,685.75,688.25,685,685.75,1950,7655
09/10/1975,689.25,689.75,687.25,689.5,1185,7485
09/11/1975,688.75,689,686.75,688.25,905,7300
09/12/1975,690.75,694.25,690.25,694,1990,7520
09/15/1975,693.75,695.25,690.75,692.25,1160,7735
09/16/1975,693.25,697,692,696.25,1780,8045
09/17/1975,696.5,699.5,694.25,698.25,2675,8055
09/18/1975,698.75,698.75,694.75,694.75,1925,8110
09/19/1975,695.25,697.75,693,693.5,2410,8065
09/22/1975,692.75,693.5,687.5,689.5,2675,7915
09/23/1975,689.5,690.25,688.5,689.5,3190,8640
09/24/1975,689.5,691.75,689.5,690.75,775,8610
09/25/1975,691.75,694.25,691.5,693.75,1260,8705
09/26/1975,693.25,694.75,692.5,693.75,965,8845
09/29/1975,693.25,693.25,691.5,692.5,1275,8730
09/30/1975,691.75,693.5,691,693,810,8770
10/01/1975,693.25,695.75,692,693.75,2080,9415
10/02/1975,692.75,692.75,687.75,687.75,1775,9065
10/03/1975,686.75,687.75,685.25,685.25,1565,9000
10/06/1975,686.75,687.25,685.25,686.5,1595,9250
10/07/1975,687.5,689,686.75,687.25,740,9380
10/08/1975,687.25,689.75,685.75,687.5,1595,9300
10/09/1975,687.75,687.75,685.75,687.5,555,9230
10/10/1975,687.75,687.75,685.75,686.5,1670,9665
10/13/1975,683.25,685.25,681.75,682,1720,9535
10/14/1975,681.75,687.25,681.5,685.25,1345,9400
10/15/1975,685.25,685.25,681.75,682,710,9250
10/16/1975,682.5,685.75,682,684.25,970,9300
10/17/1975,685.25,685.25,682.75,683.25,470,9320
10/20/1975,682.75,685.75,682.25,685.5,815,9300
10/21/1975,686.75,688.25,679.5,681.25,2450,8785
10/22/1975,680.25,682.25,679.75,681.5,1265,8635
10/23/1975,681.25,681.75,679,681.25,770,8475
10/24/1975,682.5,684.5,681.75,682.5,1195,8455
10/27/1975,681,681.25,678.25,679.25,1485,8230
10/28/1975,679.25,682.75,679.25,682.5,2345,7855
10/29/1975,683.25,684.25,682.75,683.25,1175,7815
10/30/1975,684.25,685.75,684.25,685.5,1645,7910
10/31/1975,685.25,685.5,683.25,684.25,820,7785
11/03/1975,683.5,684,682,683,1215,7840
11/04/1975,683,687.5,683,687.5,2395,7930
11/05/1975,688.25,691.75,688.25,691.5,3945,7200
11/06/1975,692.75,693,689.25,690.25,1935,7110
11/07/1975,690.75,690.75,689.25,689.75,985,7090
11/10/1975,688.25,688.75,687.25,688.5,1345,6875
11/11/1975,690.25,691.25,683.75,685.5,1920,6475
11/12/1975,684.75,687.5,684.75,687,1290,6225
11/13/1975,687.75,688.5,686.75,688,1130,6205
11/14/1975,688.25,689.75,688,689.25,640,6125
11/17/1975,689.5,690.25,688,688.25,685,5985
11/18/1975,688.75,688.75,687,687,890,5750
11/19/1975,686.75,690.25,686,689,2290,5725
11/20/1975,689.25,690.75,688.75,690.25,850,5560
11/21/1975,690.25,692.75,690.25,692.75,945,5300
11/24/1975,693.5,697.5,693.5,697.25,2440,6920
11/25/1975,698.5,698.75,693.5,694.75,1745,7070
11/26/1975,696.5,698,695.25,697,1400,7355
11/28/1975,698.5,698.5,695,695.5,1100,7480
12/01/1975,696.5,697,695.25,696.5,805,7585
12/02/1975,698.5,699,697,697.5,1345,7625
12/03/1975,698.5,699,695.5,695.75,1455,7730
12/04/1975,700.5,700.5,696.75,696.75,1785,8165
12/05/1975,696.5,696.5,694,694.5,1805,8020
12/08/1975,694,694,690.25,690.5,1835,7730
12/09/1975,690.75,693,690,692.25,1805,7520
12/10/1975,692,692,690,690,1390,7775
12/11/1975,690.5,691.25,689.25,690.75,900,7725
12/12/1975,690.25,690.25,684.75,684.75,2445,7665
12/15/1975,681,682.5,678.75,680,3040,7220
12/16/1975,681,682.25,679.25,681.5,1745,7110
12/17/1975,680.5,682,680,681.5,920,7165
12/18/1975,682,682,680.25,681,910,7405
12/19/1975,681,684.75,680.75,684.5,1025,7335
12/22/1975,684.5,685,683,683,505,7285
12/23/1975,682.5,682.5,681,681,540,7295
12/24/1975,680,683,679,683,590,7405
12/29/1975,681.5,681.75,680.25,681,485,7450
12/30/1975,681,684.5,680.5,682.25,1275,7450
12/31/1975,682.5,683.5,681.75,683.25,435,7435
01/02/1976,683,683.75,682,683.75,340,7360
01/05/1976,684,687.75,684,686.25,1930,6785
01/06/1976,687,687.75,686,686.5,890,6745
01/07/1976,687,690.75,687,689,1415,6665
01/08/1976,691,692,689,689,1340,6650
01/09/1976,689.5,690.25,689,690,865,6660
01/12/1976,690,692,689.5,692,1030,6780
01/13/1976,692,693.75,691.5,693.75,1315,6740
01/14/1976,693,695,693,694.75,990,6565
01/15/1976,696.5,697.25,694.75,695,1525,6355
01/16/1976,696.5,696.75,692,694.5,1475,6155
01/19/1976,694.25,697,694,696.75,900,6070
01/20/1976,696.5,697,696.5,696.75,525,6120
01/21/1976,696.75,696.75,694,694.25,625,6170
01/22/1976,694.75,694.75,693,694,920,6075
01/23/1976,693.75,694.75,693.5,694.25,615,6110
01/26/1976,689,690.5,688.25,688.25,970,5980
01/27/1976,689,691.25,688.5,691,900,5880
01/28/1976,690.25,691.5,689,691.5,970,5900
01/29/1976,691.5,692.75,691.25,692,515,6005
01/30/1976,692.75,694.25,692.25,693.5,1300,6380
02/02/1976,694.5,697,694.5,696,1310,6600
02/03/1976,696,696.5,693.75,696.5,675,6705
02/04/1976,696.5,696.5,694,694.5,700,6550
02/05/1976,693.5,695,693,694,695,6600
02/06/1976,694,697,694,695.5,685,6640
02/09/1976,695.25,696.25,694.5,694.5,350,6560
02/10/1976,694.5,698.5,694.25,698.5,1735,6300
02/11/1976,698.5,699,697.5,697.5,1055,6145
02/12/1976,698,702,698,700.5,1305,5475
02/13/1976,699,699.75,698.5,699.25,470,5365
02/17/1976,700,701,699.25,699.5,430,5260
02/18/1976,699.5,700,697.75,698.75,475,5225
02/19/1976,699,699.5,698.25,699.5,235,5200
02/20/1976,698.75,699,698,698.5,575,5175
02/23/1976,698.75,700,698.75,699,490,4390
02/24/1976,699,699,696.25,696.5,1870,4770
02/25/1976,696.5,697.75,696.25,697.75,1140,5380
02/26/1976,697.5,698.25,697,697,900,5225
02/27/1976,698.75,703,698,701.25,1695,4900
03/01/1976,702,702,700.75,701.75,1140,4860
03/02/1976,701.75,702,699.75,700,765,4950
03/03/1976,699.75,701.25,699.75,701.25,960,4885
03/04/1976,700.25,701.75,699.75,701.75,875,4835
03/05/1976,701.5,701.75,700.75,701.25,675,4750
03/08/1976,700.5,700.5,699.5,700.25,340,4850
03/09/1976,700.25,700.75,699.75,699.75,540,4900
03/10/1976,699.25,700,698.75,699.75,800,4800
03/11/1976,699.25,699.25,697.75,697.75,1125,4760
03/12/1976,696.25,697.75,696.25,696.75,840,4590
03/15/1976,694.75,695.75,694.25,694.25,1440,4615
03/16/1976,693.75,694.5,693.75,694.25,595,4575
03/17/1976,694.5,697,694.25,696.5,660,4490
03/18/1976,696.5,697.5,696.5,697.5,270,4440
03/19/1976,697.75,698,696.75,697.5,775,4035
03/22/1976,697.25,698.75,697,698,580,3920
03/23/1976,698.5,698.75,696,696.25,680,3905
03/24/1976,695.75,696.75,695.75,696,1145,4190
03/25/1976,696.25,696.75,694.75,695,395,4185
03/26/1976,692.75,693.75,691.75,692.25,1080,4225
03/29/1976,690.75,690.75,687.25,688,1165,3980
03/30/1976,688.25,690.25,688,690,405,3910
03/31/1976,689.75,689.75,688.25,688.25,385,3935
04/01/1976,687.75,689.25,687.5,688.5,345,3955
04/02/1976,689.5,689.75,688.5,688.75,260,3940
04/05/1976,687.75,689.5,687.75,689.25,270,3875
04/06/1976,690.25,692.5,690.25,692.25,660,3800
04/07/1976,692,694,691.75,692,935,3705
04/08/1976,692.25,694.25,692.25,694.25,660,3565
04/09/1976,693.75,694.25,693,693.75,400,3545
04/12/1976,693.5,695.25,693.5,694.75,485,3590
04/13/1976,694.75,695.25,691.75,691.75,665,3510
04/14/1976,691.75,693.75,691.75,693.5,645,3445
04/15/1976,694.25,695.75,694,695.75,840,3155
04/19/1976,695.25,698,695.25,696.75,395,3110
04/20/1976,697.25,699.75,696.75,699.75,640,3210
04/21/1976,699.5,699.75,697.25,699,365,3155
04/22/1976,698.75,699.5,698.75,699.25,415,3140
04/23/1976,698.75,698.75,696.5,697.25,440,4450
04/26/1976,696.25,696.75,695.25,695.25,565,4395
04/27/1976,695.75,696.5,694.75,695,950,4660
04/28/1976,695,697.5,694.75,697.5,925,4720
04/29/1976,698.5,698.75,696.25,696.5,675,4665
04/30/1976,696.5,697.25,696.5,696.75,975,4785
05/03/1976,697,697.5,696.75,696.75,505,4845
05/04/1976,696.75,697.25,696,696.25,275,4825
05/05/1976,696,697,695.75,695.75,670,4615
05/06/1976,694.25,696,694.25,696,1125,4545
05/07/1976,696.25,697.75,696.25,697.75,730,4510
05/10/1976,698.25,701,698.25,700,1860,4725
05/11/1976,701.75,702.25,700,701,1005,4685
05/12/1976,701.5,702.75,701.25,702.25,980,4520
05/13/1976,702,703.25,701.75,703,845,4615
05/14/1976,703.25,703.75,702.25,703.25,725,4610
05/17/1976,702.75,703.75,701.75,701.75,670,4500
05/18/1976,701.75,701.75,699.25,699.5,1005,4535
05/19/1976,699.5,700,699,699.75,625,4635
05/20/1976,700,703.75,700,701,835,4555
05/21/1976,701,706.75,700.5,706,1065,4635
05/24/1976,707.75,712,707.75,711.75,1690,4760
05/25/1976,712.25,712.5,709,709.25,1050,4765
05/26/1976,709.25,715.25,709.25,714.25,1445,4735
05/27/1976,715.75,718.25,715.25,717.5,995,4755
05/28/1976,716.25,719.25,713.75,717.75,1560,4595
06/01/1976,718.25,723.75,717.5,723.75,1345,4455
06/02/1976,724.75,727.75,722.75,723,1715,4335
06/03/1976,723.25,724.25,721.75,722,985,4340
06/04/1976,722.75,727.25,722.75,725,1115,4295
06/07/1976,728.75,731,728.75,731,605,4335
06/08/1976,735.25,737,731.75,733.5,1895,3770
06/09/1976,737.75,739.5,735.25,739.25,935,3745
06/10/1976,742.25,745.25,741.25,743.25,940,3605
06/11/1976,744.25,744.25,739.25,741.75,780,3470
06/14/1976,740.75,747.75,740.75,746.75,940,3420
06/15/1976,744.75,745.25,740.75,741.75,1075,3255
06/16/1976,740.25,742.25,735.75,736.25,1195,3085
06/17/1976,736.75,740.25,730.25,730.75,1045,2980
06/18/1976,727.25,730.75,725.25,725.75,935,2830
06/21/1976,725.75,731.75,725.75,731.75,650,2835
06/22/1976,737.75,737.75,731.25,735,1020,2595
06/23/1976,733.5,733.75,730.25,732.25,1255,6200
06/24/1976,732.25,738.25,730,738.25,1540,6355
06/25/1976,740.75,743.25,736.5,740.75,1495,6445
06/28/1976,742.25,744,739,740.25,995,6540
06/29/1976,738.75,739.5,735,736.75,1305,6655
06/30/1976,736.25,737.75,732.25,734.25,1285,6695
07/01/1976,732.75,740.25,732.75,740.25,1690,6610
07/02/1976,745.75,746.25,741,741.5,2090,6960
07/06/1976,745.75,747.25,744.75,746.5,1415,7260
07/07/1976,745.75,745.75,740.5,740.5,1035,7450
07/08/1976,741.75,742.75,734.5,739.25,2030,7495
07/09/1976,738.25,738.75,734,735.5,1650,7565
07/12/1976,734.75,736.25,729.5,729.5,1585,7330
07/13/1976,727.75,735.5,726.75,735,2135,7210
07/14/1976,737.75,740.75,736.75,740.75,1600,7635
07/15/1976,739.75,741.25,734.75,736,2235,7745
07/16/1976,735.5,737.25,733.5,733.75,1540,7920
07/19/1976,730.75,731.75,727.75,727.75,1570,7585
07/20/1976,722.75,727.25,722.25,724.5,2270,7525
07/21/1976,726.75,727.25,725,726.25,1285,7690
07/22/1976,724.75,725.75,720.25,720.25,1880,7395
07/23/1976,718.75,724,718.75,721.75,2360,7630
07/26/1976,722.75,722.75,716,716.5,1375,7455
07/27/1976,715.75,717.75,711.75,715.5,1795,7360
07/28/1976,715.75,718,715.75,716.75,2115,7255
07/29/1976,714.75,720.75,714.25,720,1950,7145
07/30/1976,720.25,721.75,719.75,719.75,995,6780
08/02/1976,718.75,719.75,713.75,713.75,910,6870
08/03/1976,712.25,714,711,711.75,1355,6505
08/04/1976,714.25,715.75,713,714.75,1280,6020
08/05/1976,713.75,715.25,713.25,714.5,565,5840
08/06/1976,714.75,716.75,713.75,715.5,985,5670
08/09/1976,715.75,715.75,710.75,712,1285,5545
08/10/1976,713.75,714.25,712.25,714.25,965,5295
08/11/1976,712.75,714.25,712,713.75,545,5225
08/12/1976,713.75,716.25,713.75,716.25,775,5065
08/13/1976,717.25,719.5,715.75,717.25,1105,4835
08/16/1976,717.25,717.25,715.25,715.25,795,4620
08/17/1976,714.25,714.25,709.25,709.25,840,4335
08/18/1976,708.25,711.75,707.75,709.25,920,4315
08/19/1976,710.75,714.75,710.75,712.75,415,4190
08/20/1976,714.25,714.25,711,711.25,315,4025
08/23/1976,715,717.25,714.75,717.25,2350,11105
08/24/1976,717,717,712,714.75,1615,11005
08/25/1976,714.5,714.75,712.5,713,1760,10820
08/26/1976,711.75,715,711.75,714.25,1670,11040
08/27/1976,715.25,716.25,714,715.5,1360,11160
08/30/1976,716.5,717,714,714.25,1600,11580
08/31/1976,714,715.5,713.25,713.5,2205,11730
09/01/1976,713.75,717.5,713.25,717.25,2010,11895
09/02/1976,720.25,723.25,720,721.75,3590,11670
09/03/1976,721,722,719.5,721.75,1990,11900
09/07/1976,727.5,727.75,726,727.75,2255,12090
09/08/1976,729.5,729.5,721.75,723,2765,11970
09/09/1976,723,725,722.5,724.25,1805,12105
09/10/1976,724.5,726,721.75,722,1200,12105
09/13/1976,719,721,716,716.5,2330,11795
09/14/1976,716,719,715,715.25,1850,12320
09/15/1976,716,717.5,714.75,717,1875,11575
09/16/1976,718.5,719,717.5,717.75,1220,11230
09/17/1976,718.5,718.5,712.5,712.75,2030,10955
09/20/1976,711,711,707,709.75,3040,10240
09/21/1976,711,711.75,709,709.25,1125,10295
09/22/1976,707.5,708.75,706.5,706.75,1570,10205
09/23/1976,705,709.75,705,709.75,2190,9780
09/24/1976,709,710,707,707.25,1090,9820
09/27/1976,707.5,708,703.5,707,1640,9570
09/28/1976,706.5,708,706.5,707,740,9370
09/29/1976,706.5,706.75,702.25,702.25,1390,9380
09/30/1976,702.25,703.25,700.5,702,1090,9255
10/01/1976,702.25,702.25,700.75,700.75,1225,8940
10/04/1976,700,705,700,704,1105,9175
10/05/1976,704.25,710,702.25,706,1295,9020
10/06/1976,706,708.5,705.5,708.25,1175,9315
10/07/1976,710,712.25,710,712,1545,9500
10/08/1976,714,714.5,707.5,708.25,2350,9595
10/11/1976,708.5,708.5,705.5,706,845,9535
10/12/1976,705.75,706,704.25,705.5,800,9405
10/13/1976,710.25,711.5,710,711.5,1690,9735
10/14/1976,709.5,710,705.5,706,2160,9495
10/15/1976,705.5,707.5,703.75,705.5,1860,9655
10/18/1976,705.5,708.5,704.75,706.5,790,9555
10/19/1976,707,708.25,707,707.75,685,9555
10/20/1976,707.5,708.5,707,708.5,905,9215
10/21/1976,710.5,712,709.25,710.25,1335,9380
10/22/1976,710,711.5,709,711.5,1320,9545
10/25/1976,712,712,710,710.5,1040,9625
10/26/1976,711.25,711.75,708.25,708.75,1700,9690
10/27/1976,709.25,710.25,707.25,709.75,1160,9575
10/28/1976,709,709,706.5,707,1870,8975
10/29/1976,706.5,708,706.25,707.5,985,8735
11/01/1976,706.5,708.5,706,707.25,690,8575
11/03/1976,708,709,705.5,705.75,960,8475
11/04/1976,705.5,708.5,705.5,708,670,8540
11/05/1976,708,708.75,707,707,515,8470
11/08/1976,706.75,708,706.25,706.5,660,8280
11/09/1976,706,706.5,702.75,703.25,1550,7945
11/10/1976,703.75,705,703.5,705,1330,7690
11/11/1976,699.5,702,699,700.25,1285,7355
11/12/1976,700.25,700.5,697.5,697.75,895,7200
11/15/1976,697.75,698.25,694.75,695,810,7115
11/16/1976,696.5,700.5,696,700.5,555,6925
11/17/1976,700.5,701.5,699,700.75,635,6735
11/18/1976,700,700.25,697,697.5,390,6645
11/19/1976,698,701.5,698,700.5,990,6380
11/22/1976,700.5,703,700.5,703,555,6090
11/23/1976,703.25,703.75,699.75,700,1600,7475
11/24/1976,701.5,701.5,699.5,700.75,655,7540
11/26/1976,700.5,700.5,698.25,699,810,7685
11/29/1976,698.75,698.75,696.25,697.25,1725,7995
11/30/1976,696.25,699.5,696.25,697.75,1590,7670
12/01/1976,698,700.75,698,700.5,1730,8100
12/02/1976,700.75,702.75,699.75,701.5,1520,8255
12/03/1976,702.75,702.75,701.25,701.75,1030,8300
12/06/1976,702.75,706.75,702.75,706.5,1590,8355
12/07/1976,710.75,711.25,707.25,708.25,1305,8320
12/08/1976,708.75,709.75,707.75,709.25,860,8400
12/09/1976,708.25,710,707.75,708.5,1100,8630
12/10/1976,708.75,708.75,706.25,707.75,740,8595
12/13/1976,707.75,707.75,705.75,706.5,565,8760
12/14/1976,706.75,707.5,706.5,707.5,535,8930
12/15/1976,708.5,708.5,706.25,706.5,660,8820
12/16/1976,706.5,707.25,706,706.5,325,8790
12/17/1976,705.75,706.25,704.25,706.25,1210,8540
12/20/1976,706.5,707.75,706.25,706.75,980,8555
12/21/1976,706.75,707,704.75,705.75,450,8570
12/22/1976,706.25,707.75,706.25,707,240,8565
12/23/1976,706.75,708.25,706.75,708.25,345,8515
12/27/1976,708.75,710.75,708.75,710,655,8435
12/28/1976,710.75,711.25,709.5,711.25,920,8340
12/29/1976,711.5,712.25,710.75,711,1015,8220
12/30/1976,710.75,711,709.25,710.25,405,8125
01/03/1977,709.75,710.5,708.75,709.75,470,8125
01/04/1977,710.25,711.25,708.75,711,515,8040
01/05/1977,711,712.25,710,712.25,1120,8035
01/06/1977,711.75,716.75,711.75,716.25,2085,8010
01/07/1977,716.75,717,715,715.5,765,7955
01/10/1977,715.75,718.75,715.75,718,995,7820
01/11/1977,717.75,717.75,715.75,716.75,985,7720
01/12/1977,716.5,718,716.5,717.5,560,7440
01/13/1977,718.25,718.25,714,715.5,1135,7220
01/14/1977,714.75,715.5,713.25,714.5,485,7245
01/17/1977,714.25,716.25,714.25,715.75,665,7060
01/18/1977,713.75,716.75,713.75,715.5,880,6905
01/19/1977,716.25,717.5,716,717.25,550,6715
01/20/1977,718.25,718.75,717.25,717.75,850,6580
01/21/1977,717.25,720.75,716.75,720.25,1035,6420
01/24/1977,720.25,721.25,720.25,721.25,1085,6555
01/25/1977,721.5,722.5,720.75,722.5,830,6570
01/26/1977,722.25,728.25,721.75,726.5,2175,6655
01/27/1977,725.75,731.25,725.25,726,2100,6545
01/28/1977,726.75,728.75,725.75,726,490,6470
01/31/1977,725.75,727.75,723.25,723.25,595,6455
02/01/1977,723.75,723.75,720,720.5,1435,6275
02/02/1977,721,721,719.25,720,865,5960
02/03/1977,719.75,723.75,719.75,721.25,1325,5610
02/04/1977,721.5,722.75,721.25,722.5,425,5520
02/07/1977,723,724.75,722.75,723.5,655,5350
02/08/1977,722.75,723.75,722,722.25,560,5205
02/09/1977,722.75,723.75,722,723,885,4890
02/10/1977,723.25,724.75,723.25,724,315,4760
02/11/1977,724,724,722.75,722.75,1075,4445
02/14/1977,722.25,722.25,718.25,718.5,1465,4240
02/15/1977,717.25,718.5,717,717.75,835,4030
02/16/1977,718.5,720.75,718,720,515,3780
02/17/1977,720.25,721.75,720.25,720.75,540,3600
02/18/1977,720.75,721.25,719.25,721.25,360,3510
02/22/1977,720.25,720.75,719.75,720,365,3440
02/23/1977,722.25,723.75,722.25,723.25,1290,5720
02/24/1977,723.75,724.75,722.75,723.5,875,5595
02/25/1977,723.5,723.5,721.5,721.75,985,5795
02/28/1977,721.25,724.25,721.25,722,1200,5830
03/01/1977,721.75,722.5,718.75,720.75,915,5835
03/02/1977,721.25,722,719.25,719.25,795,5880
03/03/1977,716.75,720,716.75,717.25,2190,5975
03/04/1977,716.25,719.5,716.25,719,935,5940
03/07/1977,720.25,724.25,720.25,720.75,915,5875
03/08/1977,723,723.25,721.25,722.25,645,5655
03/09/1977,721.75,722.25,720.5,721.5,650,5875
03/10/1977,722.25,722.25,717.25,717.25,1685,6295
03/11/1977,717.75,717.75,715.25,716,1255,6325
03/14/1977,714.75,715.25,712.75,713.25,1160,6195
03/15/1977,713.5,713.75,711.75,712.75,765,6300
03/16/1977,713.25,715.75,713.25,715.5,610,6265
03/17/1977,716.25,716.75,714.5,714.75,855,6130
03/18/1977,714.25,715,712.75,713.25,645,6215
03/21/1977,713.25,714.75,713.25,714,535,6075
03/22/1977,713.75,714,713,713.75,175,6060
03/23/1977,713.25,714.25,712.75,713,660,5900
03/24/1977,712.75,713.25,712,713.25,370,5825
03/25/1977,713,713.5,713,713.5,245,5900
03/28/1977,712.5,712.5,709.75,710.75,950,5605
03/29/1977,712.25,712.25,710.25,711,660,5545
03/30/1977,711.25,711.25,707.75,708,810,5375
03/31/1977,707.5,709.75,706.75,709.75,790,5355
04/01/1977,710.75,712.75,710.75,712.25,710,5290
04/04/1977,711.75,711.75,710.25,711.25,700,5090
04/05/1977,711.25,714.25,711.25,712.75,735,4985
04/06/1977,713.25,718.75,713,718.75,1600,4780
04/07/1977,719.75,722.25,718.75,722.25,1730,4515
04/11/1977,722.75,722.75,720.25,720.75,1250,4790
04/12/1977,721.5,723.75,720.75,722.75,875,4705
04/13/1977,723.5,726.25,721.75,722,1275,4500
04/14/1977,722.25,725.25,722.25,724.75,365,4360
04/15/1977,724.75,726,723.75,725.75,700,4310
04/18/1977,726,727.25,725.25,726.25,515,4275
04/19/1977,726.5,726.5,723.25,723.5,525,4135
04/20/1977,723.75,724.75,722.75,724.25,215,4120
04/21/1977,724,724.25,722.75,722.75,275,4065
04/22/1977,723.75,724.25,722.75,723.5,350,4065
04/25/1977,723.5,723.5,718.5,718.75,1385,5900
04/26/1977,717.5,720.25,717,720,1140,5990
04/27/1977,720.5,721.25,718.5,718.5,875,6060
04/28/1977,718.5,723.5,718.5,721.75,1230,6010
04/29/1977,722,724.25,722,722.75,750,6065
05/03/1977,723,723.25,719.75,720,1280,6200
05/04/1977,719.5,719.5,714,715.25,1800,6250
05/05/1977,713.5,715.5,713,714.75,1230,6440
05/06/1977,714.75,717,714.75,716,555,6585
05/09/1977,715.5,715.75,714,715,645,6450
05/10/1977,714.5,714.75,713.75,714.25,920,6385
05/11/1977,714.5,720,714.5,718,1515,6315
05/12/1977,719,722.5,718.75,722.25,1065,6185
05/13/1977,724,724.25,719,722.5,2325,6125
05/16/1977,722,722,719.5,719.5,955,6245
05/17/1977,720,720.25,717.75,718,770,6280
05/18/1977,718,719.5,717.75,718.75,600,6150
05/19/1977,719.25,720.5,719,719.25,695,6160
05/20/1977,717,717.75,714.5,714.75,1595,5865
05/23/1977,714,717,714,716,1895,6230
05/24/1977,716.5,719,716.5,719,1020,6185
05/25/1977,719,719,714.5,716,1065,6065
05/26/1977,715.5,715.75,714.5,714.5,925,6310
05/27/1977,710,712.5,709.5,711,2440,6315
05/31/1977,710,714,710,713.75,1570,6125
06/01/1977,713.5,713.5,711,711.5,965,6005
06/02/1977,711,711,706.5,706.75,1280,5785
06/03/1977,707.25,708.5,705,705.5,2070,5445
06/06/1977,705.5,707,705,705,775,5230
06/07/1977,705.25,705.5,699,699.25,2405,5085
06/08/1977,698.5,698.5,695.5,695.5,1040,5000
06/09/1977,695.5,697.5,693.5,697.5,1220,4790
06/10/1977,697,697.5,695.5,696,950,4625
06/13/1977,696,696,690.25,695.25,735,4580
06/14/1977,695,695,691.75,692,590,4420
06/15/1977,691.5,693.5,690.75,692.25,690,4380
06/16/1977,691.5,692,690.25,690.25,430,4315
06/17/1977,690.25,690.25,688,688,585,4165
06/20/1977,688,691,687.75,688.5,595,4020
06/21/1977,687.75,687.75,683,683.5,1275,3560
06/22/1977,682,683.5,681.5,683,765,3190
06/23/1977,685.75,687.75,684.5,687.75,780,4400
06/24/1977,686.75,691.75,683.75,691.25,1315,4605
06/27/1977,690.75,693.25,687.75,687.75,1410,4555
06/28/1977,690.25,691.75,687.25,691,1065,4840
06/29/1977,691.25,691.25,687.25,689,685,5095
06/30/1977,687.25,687.25,685.5,686.75,905,4970
07/01/1977,683.25,683.25,681.25,681.5,1830,5035
07/05/1977,682.25,686,682.25,684.75,1700,5020
07/06/1977,682.75,684,680,681.5,1290,4970
07/07/1977,679.25,679.25,677.25,677.25,1075,4950
07/08/1977,675.75,678.5,675.75,676.75,1080,5055
07/11/1977,674.25,674.25,670.75,670.75,1225,5190
07/12/1977,668.75,674.75,668.75,670.5,995,5305
07/13/1977,670.25,673.75,670.25,673.25,1155,5620
07/14/1977,677.25,677.75,674.25,675.5,600,5660
07/15/1977,675.25,675.5,672.25,672.25,1165,5605
07/18/1977,668.25,670.25,667.75,668.25,1530,5740
07/19/1977,668.75,671,668.75,670.25,1500,5800
07/20/1977,669.25,669.25,668.25,668.75,1350,5785
07/21/1977,668.25,670.5,668.25,670,630,5565
07/22/1977,670.5,672.75,669.25,671.75,545,5475
07/25/1977,670.75,670.75,669.75,670,540,5325
07/26/1977,670.5,670.75,668.75,668.75,535,5205
07/27/1977,669.25,670,668.75,669,905,5180
07/28/1977,668.25,668.25,666.25,666.25,1435,4855
07/29/1977,666.25,666.25,663.75,664,1415,4670
08/01/1977,662.25,662.5,658,661.5,1180,4525
08/02/1977,661.75,662.25,658.25,659.5,520,4585
08/03/1977,658.75,661.75,658.5,661,790,4325
08/04/1977,662.25,664,662.25,662.75,755,4150
08/05/1977,662.75,667,661.75,664.75,775,3960
08/08/1977,659.75,663,659.75,663,485,4010
08/09/1977,663.75,664.75,663.5,663.5,465,3855
08/10/1977,663.5,664,662.75,662.75,835,3855
08/11/1977,663,663,660.75,661,355,3785
08/12/1977,659.25,660.5,658.5,659.25,665,3865
08/15/1977,658.75,658.75,654.5,654.75,1065,3805
08/16/1977,652.75,656.5,652.75,655.75,480,3655
08/17/1977,655.75,658.25,655.5,656.5,595,3570
08/18/1977,655.5,659.25,655.25,659,690,3735
08/19/1977,659.25,659.25,658,658.25,295,3685
08/22/1977,658.75,658.75,656.75,657.25,185,3675
08/23/1977,658.5,661.25,658,661.25,2000,8085
08/24/1977,664.25,665.5,663.25,664.5,2860,8265
08/25/1977,665.75,666.75,663.25,663.5,1780,8400
08/26/1977,663.75,663.75,661.75,662.75,990,8305
08/29/1977,662.75,664,662.25,663,855,8330
08/30/1977,664.75,665.25,663.75,664.5,1815,8675
08/31/1977,665.75,669.75,665,666.75,3350,9300
09/01/1977,668.25,669.25,666.25,669,3040,9840
09/02/1977,669.75,670.75,668.25,670.5,1510,9595
09/06/1977,670,670.5,668.75,670,1435,9285
09/07/1977,669.75,669.75,667,668.25,1365,9155
09/08/1977,668.25,668.75,667.25,668.75,1710,9505
09/09/1977,668.25,669.75,668,668.5,1400,9615
09/12/1977,664.75,668.25,664.75,668.25,1645,9460
09/13/1977,665.75,667.5,665.5,667.5,1260,9605
09/14/1977,666.75,666.75,664.75,665,755,9610
09/15/1977,665.25,666.75,664.75,665.75,1165,9615
09/16/1977,665.25,666.25,664.75,665.5,745,9690
09/19/1977,665.25,668.25,664.25,667.5,2385,11845
09/20/1977,668,669.25,667.5,668.5,1760,10455
09/21/1977,669,673.25,669,673,3495,10405
09/22/1977,672.5,672.5,669,669.25,1950,10320
09/23/1977,668.75,670.25,668.75,669.75,1055,10490
09/26/1977,669.75,670.25,668.25,669.5,910,10500
09/27/1977,669,669.5,667.75,668.25,1495,10810
09/28/1977,667.75,669,667.75,668.25,810,10640
09/29/1977,668.75,669.5,668.75,669.25,985,10595
09/30/1977,670.25,670.25,669,669,1330,10675
10/03/1977,669,671.75,668.75,671.5,1060,10535
10/04/1977,671.25,675.5,671.25,673.5,1895,9970
10/05/1977,673.25,675.5,672.5,673,1195,9825
10/06/1977,673.75,675.5,673.75,674.75,1330,9970
10/07/1977,673.75,674.75,672.75,673.75,1330,9860
10/10/1977,674.25,674.5,672.75,673.25,595,9780
10/11/1977,673.25,673.5,672,672,1090,9705
10/12/1977,671.5,671.5,669.25,669.5,2130,9570
10/13/1977,665.75,667.5,665.75,667.25,2870,9005
10/14/1977,666.75,669,666.25,668.5,1025,8920
10/17/1977,669,670,668.75,669,545,8845
10/18/1977,669.25,669.5,668.5,669,900,8920
10/19/1977,669.25,669.75,669.25,669.25,475,8990
10/20/1977,669,669,667.25,667.5,610,8955
10/21/1977,667.25,668.25,667.25,667.75,670,8930
10/24/1977,668.75,673.25,668.75,670.5,1995,9160
10/25/1977,670.75,671.75,669.25,669.5,735,9085
10/26/1977,670,672.25,669.75,671.75,785,9035
10/27/1977,672,672.25,669.25,669.25,845,8950
10/28/1977,669.75,672.25,669.75,669.75,1275,8735
10/31/1977,671,672,671,671.25,685,8725
11/01/1977,671.5,674.75,671,674.25,3960,7925
11/02/1977,676.75,679,675.25,678.75,3860,7885
11/03/1977,677.5,679.25,676.5,678.5,2405,7695
11/04/1977,678.25,678.25,676.75,677.25,1345,7930
11/07/1977,677.5,678.5,677,678.25,1070,7865
11/08/1977,677.5,680.5,676.75,677.5,1850,7735
11/09/1977,678.25,680.25,677.75,680.25,1260,7675
11/10/1977,680.5,680.75,678.75,679.75,850,7410
11/11/1977,679.25,681,677.75,680.75,1385,7270
11/14/1977,680.5,683.75,679.75,683.25,1650,6565
11/15/1977,684.5,686.75,684,685.25,1350,6140
11/16/1977,686.25,689,685.75,687.75,1440,5675
11/17/1977,687.25,687.75,685.75,686.75,1140,5690
11/18/1977,686.25,689.75,686,689.75,1295,5590
11/21/1977,690.75,691.25,688.75,688.75,1050,5330
11/22/1977,688.5,688.5,683.75,684.5,2120,5005
11/23/1977,684.25,685,682,683.75,775,7045
11/25/1977,684.5,686.25,684.5,686,895,7390
11/28/1977,686.5,686.5,682.5,682.5,1085,7630
11/29/1977,682.25,683,681.25,682.25,1835,7900
11/30/1977,683.25,684.25,683.25,683.5,1260,8180
12/01/1977,683.75,686,683.5,685.5,1140,8370
12/02/1977,685.5,686.5,685.5,686.25,825,8555
12/05/1977,686,687.25,682.5,683.25,1875,8730
12/06/1977,680.5,681.25,679.5,681.25,2930,8525
12/07/1977,681.5,682.5,681.5,681.75,885,8545
12/08/1977,681,682.5,681,681.5,1050,8400
12/09/1977,682.25,682.25,681.25,681.75,580,8275
12/12/1977,681,681,676.25,676.5,2030,7650
12/13/1977,678,679.5,677.5,679.25,945,7720
12/14/1977,679.5,680,679,679,810,7335
12/15/1977,678,679.5,677.75,679.25,520,7220
12/16/1977,679.5,679.75,679,679.25,1215,7115
12/19/1977,679.5,680,678.5,679.25,540,7040
12/20/1977,679.5,681.25,679.25,680,1485,7270
12/21/1977,680,680.75,680,680.5,630,7340
12/22/1977,681.25,681.25,679.5,679.75,920,7410
12/23/1977,680.25,680.75,679.75,679.75,235,7355
12/27/1977,680.25,681.5,680,680.25,885,7340
12/28/1977,680,680,678.75,679.5,515,7460
12/29/1977,679.5,679.5,678.75,678.75,695,7465
12/30/1977,678.5,679.25,678,679,420,7435
01/03/1978,679.5,680,674.25,674.25,1815,7460
01/04/1978,674,676.5,673.75,675.25,905,7380
01/05/1978,675.5,675.75,674.25,674.25,740,7265
01/06/1978,674,674,672.75,673.5,825,7185
01/09/1978,674.25,674.5,674,674.25,530,7175
01/10/1978,674,676,674,675.75,625,7035
01/11/1978,676.25,676.5,675.75,676,705,6695
01/12/1978,676,678,676,677.25,865,6525
01/13/1978,677.25,677.5,676.5,676.75,415,6470
01/16/1978,675.5,675.5,672.5,672.75,1210,6470
01/17/1978,670,673,670,673,1170,6245
01/18/1978,673.5,674.75,673.25,674.25,515,6130
01/19/1978,674,675.75,674,675.5,785,6065
01/20/1978,676.25,677,676.25,676.75,740,6035
01/23/1978,679,680.5,679,680.5,2035,5635
01/24/1978,681.25,681.5,678.25,678.5,1165,5645
01/25/1978,679.25,680.75,679,680.5,585,5655
01/26/1978,680,680.5,678.75,679,790,5800
01/27/1978,679.5,681,678.25,680.5,490,5750
01/30/1978,681,681.25,679.25,679.25,415,5775
01/31/1978,679,679,676.75,677.25,730,5750
02/01/1978,677.5,677.75,676.25,676.75,860,6015
02/02/1978,677,678,676.25,677.75,1245,6570
02/03/1978,677.75,678,677.25,677.5,395,6630
02/06/1978,678,678,677.5,677.5,345,6740
02/07/1978,678.5,678.5,677,677.25,200,6760
02/08/1978,677.25,677.75,676.5,676.5,870,6405
02/09/1978,675.75,676.5,675.75,676.25,645,6255
02/10/1978,675,676,675,675.5,900,5945
02/13/1978,675.25,675.5,673,673,1075,6010
02/14/1978,673,673,671.5,672.5,745,5770
02/15/1978,673.25,673.25,670.5,671.25,390,5690
02/16/1978,671.25,671.25,668.5,668.75,1340,5445
02/17/1978,668.5,671.25,668.5,669.5,465,5225
02/21/1978,670,670.75,669.75,670.5,490,5080
02/22/1978,671,672,670.5,670.5,335,4950
02/23/1978,669,669.25,666.75,668,705,6210
02/24/1978,668.25,668.25,665.75,665.75,1050,6380
02/27/1978,665.25,665.75,662.25,663,1805,7040
02/28/1978,663.75,663.75,661.25,661.75,1830,7600
03/01/1978,662.25,665.25,662.25,665.25,1290,7395
03/02/1978,664.75,666.75,664.5,666.75,1480,7600
03/03/1978,666.75,670.75,666.75,670.25,2455,7165
03/06/1978,672.25,672.25,669.75,670.25,1030,7295
03/07/1978,671,672.25,669.25,672.25,1140,7320
03/08/1978,674.25,674.75,673.25,674.25,2270,7330
03/09/1978,675.75,675.75,672.25,673,1495,7190
03/10/1978,671.25,672,670.25,670.5,765,7285
03/13/1978,670.5,674.75,670.5,674.75,1445,7575
03/14/1978,674.25,677.25,674.25,676.25,1570,7785
03/15/1978,675.75,678.75,675.25,678.25,2300,7955
03/16/1978,677.25,678.25,675.75,678,625,7955
03/17/1978,679.75,682.75,679.75,682.25,1655,8350
03/20/1978,681.25,682,679.75,680.75,1690,8030
03/21/1978,680.25,680.75,677.75,677.75,1295,8200
03/22/1978,678.25,681,678.25,680.25,1310,8465
03/23/1978,680.5,680.5,679.25,679.75,840,8395
03/27/1978,680.75,685.75,680.75,685.5,1230,8580
03/28/1978,685.25,685.75,683.25,684.75,880,8480
03/29/1978,682.75,682.75,678.75,679.75,1820,8450
03/30/1978,679.75,682.25,673.75,676.75,1755,8160
03/31/1978,681.75,681.75,678.5,681.25,1140,7840
04/03/1978,681.75,682.25,678.25,679.75,740,7750
04/04/1978,680,682.25,679,681.5,1090,7685
04/05/1978,682.25,683.25,681.25,681.75,1080,7835
04/06/1978,681.25,681.25,678.25,680.25,1215,7635
04/07/1978,680.75,683.25,680.25,683,1095,7620
04/10/1978,684.25,686.75,684.25,685.25,1540,7785
04/11/1978,686.25,687.75,685.75,686.75,2930,7905
04/12/1978,686.75,686.75,685,685.75,830,7800
04/13/1978,685,685,682.75,682.75,1215,7845
04/14/1978,682.75,688.75,682.75,688.75,1530,7965
04/17/1978,690,692.5,689.5,691.75,1125,7935
04/18/1978,691.75,692,688.5,691,1335,8235
04/19/1978,691.5,691.75,689.5,689.5,590,8225
04/20/1978,688.75,688.75,686.75,688,495,8055
04/21/1978,689.75,689.75,687.75,688.5,600,7750
04/24/1978,687.75,687.75,682.5,682.5,3170,9490
04/25/1978,682,684.25,682,684,2380,10175
04/26/1978,685.25,686.25,679.75,679.75,3080,10540
04/27/1978,680.25,680.25,676.75,678,3560,10575
04/28/1978,678.75,680.75,678,678,2785,11405
05/01/1978,678,678,674.25,674.75,2750,11475
05/02/1978,673.75,674.5,673,674,2985,12140
05/03/1978,673,676.25,672.25,675.75,1800,11810
05/04/1978,676.75,679.5,676.75,679.5,1720,12110
05/05/1978,680.5,681.75,680,681,1450,12070
05/08/1978,681.5,681.5,679,679,2230,12565
05/09/1978,678.25,679.75,678,679.75,975,12850
05/10/1978,679.75,679.75,678.5,679.75,865,13025
05/11/1978,680.25,681.75,680.25,681.75,1425,13440
05/12/1978,681.75,682.25,681.25,681.5,1110,13380
05/15/1978,681.75,683.75,681.25,683,1460,13475
05/16/1978,683,685.5,682.75,683.5,2290,13555
05/17/1978,683,684.5,682.75,682.75,1275,13680
05/18/1978,682.75,683.25,681.75,682.25,1475,13950
05/19/1978,682.25,682.75,681.5,681.5,1750,13710
05/22/1978,680.75,680.75,678.75,679.75,1380,13755
05/23/1978,680,685.25,680,685.25,2635,13685
05/24/1978,685.5,687.75,683.75,684.25,2825,13560
05/25/1978,685,687.75,684.5,687.5,2505,13625
05/26/1978,687.75,687.75,685.75,686.25,1540,13735
05/30/1978,686.25,688.5,685,686.75,1915,13730
05/31/1978,686.75,687.5,680.75,682,2045,13505
06/01/1978,681.75,681.75,679.25,679.75,2825,14000
06/02/1978,679.25,679.75,673.75,674.5,3670,13700
06/05/1978,674.75,677.75,673.75,677,1285,13550
06/06/1978,678,678.75,674.25,675.5,1170,13550
06/07/1978,674.5,674.75,671.25,671.5,3040,12880
06/08/1978,670.5,672.5,669.25,671.75,1750,12795
06/09/1978,671.75,671.75,666.25,667,2540,12040
06/12/1978,666.5,669,666,668.75,1480,11765
06/13/1978,669,671.25,669,670.75,1210,11360
06/14/1978,670.25,670.75,667.5,668,1175,11070
06/15/1978,667.75,671,667.25,670.5,1425,10695
06/16/1978,670.5,672.75,670,672.5,1515,9845
06/19/1978,673.75,675.25,673.25,675.25,1245,9380
06/20/1978,676,676.25,672.75,673.5,1055,8890
06/21/1978,674.25,674.25,668.5,668.75,735,8635
06/22/1978,667.75,669,665.75,668.25,795,8550
06/23/1978,668,668,666.5,666.75,970,7630
06/26/1978,667.25,667.25,664.75,664.75,1280,7945
06/27/1978,664.25,664.75,662.75,662.75,2060,8735
06/28/1978,661.75,661.75,658.25,658.5,3360,9305
06/29/1978,658,660.75,657.75,658,3710,11090
06/30/1978,657.5,661,657.5,661,1815,11535
07/03/1978,659.75,660,657,657.5,1070,11655
07/05/1978,658.25,660.25,657.75,660,1215,12010
07/06/1978,661.75,662.75,659.25,661.75,2640,12070
07/07/1978,661.5,662.5,659.75,661.25,1790,12425
07/10/1978,660.75,661.75,660.5,661.25,880,12845
07/11/1978,660.75,660.75,658.75,660.25,2090,13635
07/12/1978,659.25,660,659,659.75,1735,14045
07/13/1978,659.5,662.75,659,660.75,2300,14720
07/14/1978,661,661.5,658.75,658.75,3350,14840
07/17/1978,658.25,658.25,652.75,652.75,3010,14090
07/18/1978,650.75,651.75,646.75,646.75,4850,15125
07/19/1978,645.75,651.25,644.25,651,3205,15560
07/20/1978,652.25,652.25,649.75,651.25,2010,16145
07/21/1978,650.75,652.25,647.75,652.25,1605,16505
07/24/1978,651.75,651.75,648,648,1775,16515
07/25/1978,647.25,648.25,646.5,647.75,1290,16305
07/26/1978,647.5,651.25,647.5,650,1710,15630
07/27/1978,651.75,651.75,650,650.5,905,15560
07/28/1978,651.75,655.25,651,654,2455,15240
07/31/1978,654,659.75,652.75,659.25,3855,14875
08/01/1978,660,660,655.25,655.5,2260,14265
08/02/1978,654,655.25,651.75,651.75,2560,14175
08/03/1978,651.75,654.25,651.5,653,2855,12920
08/04/1978,652.25,655.5,652,654.75,1290,13185
08/07/1978,654.25,654.5,649.25,649.5,3335,12240
08/08/1978,649.25,652.25,647.75,650.75,1685,12250
08/09/1978,651.5,653.5,650.75,652,755,12075
08/10/1978,651.75,652.5,651.5,652,585,11940
08/11/1978,646.25,651.75,646.25,651,2050,11400
08/14/1978,651.25,655.25,651.25,654.75,2245,10915
08/15/1978,655.25,655.25,654.5,655.25,1580,10540
08/16/1978,655.75,655.75,652.75,653.25,1245,10250
08/17/1978,653.25,656.25,652.75,655,1165,9920
08/18/1978,655,657.25,654.75,655,960,9720
08/21/1978,655,655.5,653.5,654.25,935,9325
08/22/1978,654.75,655.25,653.25,653.5,255,9260
08/23/1978,653,653.75,652.5,653,2240,21105
08/24/1978,653,656.5,652,655.75,4850,22410
08/25/1978,656.5,656.75,655.5,655.75,2315,23040
08/28/1978,654.75,655.25,653,653.5,2405,23815
08/29/1978,653,654.5,652,652.5,3235,24690
08/30/1978,652.5,655.5,652.5,653.5,4330,26270
08/31/1978,654.75,654.75,652.75,652.75,3360,27555
09/01/1978,652.25,654,652.25,653.5,2010,27905
09/05/1978,653,653.25,652.25,652.75,2625,28385
09/06/1978,652.5,655.5,652.25,655.25,2950,29210
09/07/1978,655,660.5,654.5,659.5,11335,31470
09/08/1978,660,662.25,659.5,662,7715,31505
09/11/1978,661.5,662.5,660.5,661.75,4395,32085
09/12/1978,661.5,662,660.5,660.75,4685,32950
09/13/1978,660,665,660,663,7015,34065
09/14/1978,663,664.25,661.25,661.25,3015,34645
09/15/1978,661,661,655.25,658,9500,34755
09/18/1978,658.25,660.75,658.25,659.75,2810,34695
09/19/1978,660.5,662.25,660,662.25,5960,33570
09/20/1978,663.5,664.25,662.25,663.75,8285,33470
09/21/1978,661,662.75,660.5,661,3870,33500
09/22/1978,661,662,659.5,660.5,3380,33780
09/25/1978,660,662.5,659.5,661.5,1805,33705
09/26/1978,661.75,662.5,660.5,660.75,1075,33725
09/27/1978,660.75,662.5,660.75,662.5,2260,33825
09/28/1978,663,663,661.75,662.25,1900,33850
09/29/1978,662.5,662.75,660,660.5,2575,33625
10/02/1978,660.25,662.5,660,662.5,3395,33880
10/03/1978,663.5,664.5,663,663.75,5465,34250
10/04/1978,664.25,664.5,662.25,663,5040,34225
10/05/1978,663.75,664.25,662,664,3180,34425
10/06/1978,663.5,663.5,662,662.75,2050,34460
10/09/1978,662.5,666.75,662.5,666.75,5160,35125
10/10/1978,667.75,668,664.75,664.75,3935,34860
10/11/1978,665,666,664.25,665.75,2700,34690
10/12/1978,663,668,663,668,4780,34505
10/13/1978,668,668,665.75,667.25,3040,34410
10/16/1978,667,667.5,665.25,667,2300,34335
10/17/1978,667.5,667.75,664,664.5,2730,34415
10/18/1978,664,664.5,659.5,660.25,11220,33940
10/19/1978,659,662,655,655.75,7745,33625
10/20/1978,655,656.5,653.5,654,6540,33315
10/23/1978,654.5,658.25,654.5,656,2565,32610
10/24/1978,656.25,658.25,656,658,2330,32285
10/25/1978,659,660.5,658.5,659,2965,32215
10/26/1978,659.75,661,659,659.75,3650,32175
10/27/1978,660,661.5,659.75,661,4140,32575
10/30/1978,662,663.5,661,661.25,4205,31835
10/31/1978,659.5,659.75,657,659.25,3245,31600
11/01/1978,655.5,661.5,655,657.5,3900,31095
11/02/1978,657.5,659.75,657.5,658.75,1930,30605
11/03/1978,659.25,661.25,658.5,660.5,2325,30285
11/06/1978,660.25,661,658,658.25,2040,29545
11/08/1978,659,659.5,656.25,656.25,2940,29190
11/09/1978,656,656.5,653.25,655.25,4570,28725
11/10/1978,656,657.5,656,657.25,1835,27810
11/13/1978,657,657.25,656,656,2325,27220
11/14/1978,656,657,655,656,2440,27120
11/15/1978,655.75,655.75,650.5,651.5,4115,25465
11/16/1978,651,653.25,649.25,652,3825,24240
11/17/1978,651.25,653,651.25,652.75,1585,23480
11/20/1978,652,652.75,648.5,649.75,2600,22395
11/21/1978,649.5,651.25,649.5,651,2085,21585
11/22/1978,651.25,652.25,651,651.25,2125,20825
11/24/1978,651.25,652.5,651.25,651.5,1895,14720
11/27/1978,651.75,651.75,648.25,649,2335,15380
11/28/1978,647.75,649.25,644,644.25,7975,17770
11/29/1978,644.75,647.25,643.5,645.5,5100,18745
11/30/1978,645.75,648.5,645.25,647,3275,18705
12/01/1978,647.75,649.5,646.75,647,3955,19680
12/04/1978,647.75,648,645.5,646,2360,20490
12/05/1978,646.75,647.5,645.5,646,760,20435
12/06/1978,646.5,647.75,646.5,647,930,20470
12/07/1978,647.75,650.25,647.25,650,2410,20215
12/08/1978,650.5,650.5,648.75,650,1235,20140
12/11/1978,650.25,650.5,648.25,648.5,2035,20515
12/12/1978,648.25,648.25,645.75,646.5,2245,20475
12/13/1978,647,647.25,646.25,646.5,1745,20810
12/14/1978,647,647.5,646,646.25,825,20800
12/15/1978,647.25,647.25,646.25,646.75,1080,21110
12/18/1978,648.75,648.75,647.25,648,1640,21300
12/19/1978,647.75,647.75,644.25,644.75,2675,21820
12/20/1978,644.75,644.75,640.75,642,4345,21810
12/21/1978,642.25,642.75,638.25,640,4815,21290
12/22/1978,640.75,641.75,640.75,641.5,765,21405
12/26/1978,641.75,641.75,639.75,639.75,680,21260
12/27/1978,639.75,641,639.75,640,1655,21035
12/28/1978,640.25,642,638.75,638.75,2795,20790
12/29/1978,639,640.25,638.75,638.75,1340,20540
01/02/1979,639.5,640,637,637,1780,20440
01/03/1979,636.75,637.25,635.75,636,1860,20495
01/04/1979,636.25,637.75,636,636.75,1720,20410
01/05/1979,637.25,640.25,637,640.25,1670,20105
01/08/1979,640.25,643,640.25,642.75,3285,19430
01/09/1979,642.5,642.75,641.25,641.25,1305,19130
01/10/1979,641.5,641.5,640.25,640.5,860,19095
01/11/1979,640.5,641.25,640.25,641.25,785,19075
01/12/1979,641.75,645.25,641.5,643.25,2990,18890
01/15/1979,644.75,645,642.25,642.25,1555,19170
01/16/1979,642.75,642.75,640.75,641,1905,19420
01/17/1979,640,640.25,638.75,639.25,1855,19310
01/18/1979,639.5,640.75,639.5,640.5,550,19450
01/19/1979,640.5,643.75,640.5,643.25,1145,19205
01/22/1979,644.75,645,641,641.25,1460,19120
01/23/1979,641.75,643.25,641.5,643.25,550,19055
01/24/1979,644.25,644.5,643.25,643.25,970,19075
01/25/1979,643.25,643.5,641.75,642,1075,19020
01/26/1979,641.75,642,639.75,640.5,1340,19135
01/29/1979,640.25,640.5,638.5,640.25,1490,19455
01/30/1979,641.25,642.75,641.25,642.5,765,19315
01/31/1979,643.75,644,641.75,642,1210,19305
02/01/1979,641.75,642.75,640.75,642.75,740,18985
02/02/1979,643.25,643.75,642.25,643.5,815,18795
02/05/1979,644.25,645.75,644,644.75,3280,18555
02/06/1979,645.25,645.25,643.75,644.25,740,18485
02/07/1979,645.75,646,644.25,645.5,1555,18415
02/08/1979,645,645.75,644,645,1285,18220
02/09/1979,644.75,648.25,644.75,648.25,3140,17510
02/12/1979,647.25,647.75,646.75,647.25,1270,17015
02/13/1979,646.25,646.25,643.75,645,1380,16570
02/14/1979,645.5,645.75,644.75,645.75,605,16395
02/15/1979,646.25,647.25,645.5,646.5,740,15995
02/16/1979,646.5,646.75,645.5,646,530,15785
02/20/1979,643.75,645.25,642.75,645.25,1635,15240
02/21/1979,645.25,645.5,644,644.25,1890,14180
02/22/1979,645,646.25,644.75,644.75,1860,13140
02/23/1979,644.5,645.25,644,644.25,2855,12745
02/26/1979,642.75,642.75,639.75,641.25,2770,13360
02/27/1979,641.5,642,638.5,639.5,5340,15810
02/28/1979,638.5,639.25,633.5,634.25,7395,18185
03/01/1979,635,637,634.5,636.25,4090,19360
03/02/1979,636.5,637.25,635,635.25,1965,19605
03/05/1979,635,637.75,635,637.75,865,19640
03/06/1979,637.5,638.25,637.25,637.75,1260,19570
03/07/1979,638.25,639.25,638,638.25,1730,19710
03/08/1979,638.5,638.5,636.5,636.75,655,19870
03/09/1979,636.75,638,636.5,637,725,19720
03/12/1979,637,637,633.5,634.25,2300,19645
03/13/1979,634.25,634.25,631.5,631.75,2675,19020
03/14/1979,631.5,632.5,630,630.75,1880,18685
03/15/1979,631.25,633.5,631,633.25,995,18690
03/16/1979,633.5,634.5,631.5,632.5,1025,18555
03/19/1979,633,633.25,631.75,632,560,18410
03/20/1979,632.5,633,632.25,632.75,960,18500
03/21/1979,632.5,634.25,632,634.25,1435,18540
03/22/1979,635.5,636,634.5,634.5,1700,18070
03/23/1979,634.5,635,633.5,634,560,17800
03/26/1979,635,635.25,634.5,634.5,740,17805
03/27/1979,635.25,635.25,631.5,632.75,1960,17840
03/28/1979,633.25,634.25,633.25,634.25,570,17630
03/29/1979,634,634.25,633,633.25,790,17250
03/30/1979,633,633.75,632.75,633.5,830,16855
04/02/1979,634,636.5,633.75,635.5,2065,16425
04/03/1979,636.25,636.25,632,632.75,1290,16135
04/04/1979,633,633.75,632.75,633.25,490,15960
04/05/1979,633,634.25,633,634,185,15890
04/06/1979,633.5,634.75,633,634.5,790,15945
04/09/1979,635.5,636.5,634.5,635.75,1415,15630
04/10/1979,635.75,637.5,635.25,637.5,2970,15180
04/11/1979,638,640.75,637.75,640.25,3465,15365
04/12/1979,640.5,640.75,639.25,639.75,1970,15035
04/16/1979,639.25,639.25,638,638.5,1215,14720
04/17/1979,639,641,639,640.75,2225,14395
04/18/1979,641,641,638,638.75,2040,13520
04/19/1979,638.25,638.75,636.5,636.5,1785,12500
04/20/1979,636,636.5,634,635.5,1500,12320
04/23/1979,635,635.5,634.75,635,705,10760
04/24/1979,635.75,637.25,635.5,637.25,2775,11695
04/25/1979,637.75,638.25,637,637,2255,12555
04/26/1979,636.5,637,632.5,632.5,3960,13405
04/27/1979,633.5,635.5,632,632,5970,16085
04/30/1979,632,634.75,632,634.75,4205,17760
05/01/1979,634.75,636.5,634.5,636.5,2040,17550
05/02/1979,637.25,642.5,637,642.25,6365,17425
05/03/1979,642.5,643,640,641,3795,17380
05/04/1979,642,643,640.5,642.75,3220,16655
05/07/1979,641.5,641.75,638.5,640.25,4125,17720
05/08/1979,640.5,640.75,638,640,2635,16915
05/09/1979,641.75,645.25,641.75,645,3955,16915
05/10/1979,645.75,647,643.75,644,3360,16450
05/11/1979,645.5,646.75,643.5,645,2810,16320
05/14/1979,644,645,643.25,644,1815,15995
05/15/1979,644.5,644.5,641,641.25,1760,16015
05/16/1979,640.75,640.75,638.5,639.25,1810,15850
05/17/1979,636.5,641.5,636.5,641.25,2425,15645
05/18/1979,640.75,641.5,639.75,640.25,1485,15690
05/21/1979,639.75,642.5,639.75,642.25,1295,15725
05/22/1979,642.25,642.75,640.5,641.75,855,15895
05/23/1979,641.5,642,639.25,641,2045,15745
05/24/1979,641.25,641.25,639.25,639.5,565,15660
05/25/1979,639.25,639.75,638,638.25,1870,15495
05/29/1979,637.5,641,637,640.75,2235,15530
05/30/1979,640.25,641,639.5,639.5,1250,15630
05/31/1979,639.5,641.25,639.25,639.25,960,15500
06/01/1979,638.75,639.5,637.75,638.75,910,15725
06/04/1979,638.5,642.25,638.5,641.25,2715,15340
06/05/1979,641.25,641.25,639,639,1345,14870
06/06/1979,639,641.25,638,640.5,1600,14615
06/07/1979,641,644.5,640.75,641.25,2060,13940
06/08/1979,641.75,644.5,641.25,644.5,1965,13550
06/11/1979,645.5,648.5,644,644.5,3990,12625
06/12/1979,643.75,644.5,642.5,643.5,1765,11805
06/13/1979,643,647.75,643,646.75,2775,11525
06/14/1979,648,651.75,648,650.5,2995,10905
06/15/1979,650.25,652.5,647,652.5,2135,10150
06/18/1979,651.75,653.25,650.25,650.5,1325,9905
06/19/1979,650,652,650,651.5,2190,9625
06/20/1979,651.5,656.5,651.5,656.25,1275,9340
06/21/1979,657.5,658,654.25,656.25,1885,8630
06/22/1979,659.5,661.25,658,659,1510,8200
06/25/1979,659.5,659.5,654.75,656.25,2555,11465
06/26/1979,657,658.5,655,657.5,3390,11645
06/27/1979,657.5,657.5,651.5,651.5,2945,11790
06/28/1979,650,650.5,647.25,648.25,3910,12140
06/29/1979,647,654.25,646.5,651,2880,11660
07/02/1979,650.5,655.25,650.5,654.5,2550,11930
07/03/1979,656,656,653.25,655,2760,12910
07/05/1979,655.5,659,655.5,657.5,2000,12930
07/06/1979,657.5,658.5,652,653.25,2075,12590
07/09/1979,654,656.5,654,655.75,1615,13015
07/10/1979,655.25,655.5,649.75,650.25,5080,13330
07/11/1979,650,652.75,648,652.5,2615,13565
07/12/1979,649.25,651.75,646.5,646.5,4045,13150
07/13/1979,645,648.5,644,648.5,2255,13070
07/16/1979,649,650.25,645,646,1565,13080
07/17/1979,647,647.5,645,646.75,1630,13340
07/18/1979,648,648.5,647.25,647.75,1255,13435
07/19/1979,646.75,646.75,641.75,642,2450,13240
07/20/1979,642,644.25,641.5,643.5,2315,13510
07/23/1979,644.25,644.5,637.5,637.5,2495,13315
07/24/1979,635.5,635.5,631.5,632.25,3630,12990
07/25/1979,631.5,633.25,629,629.75,3870,12670
07/26/1979,629.75,632,627.5,628.5,2200,12775
07/27/1979,630,631.5,622.5,622.5,3345,11975
07/30/1979,620,620,616.5,617,3495,11625
07/31/1979,619.75,621.75,618.5,619,1595,11190
08/01/1979,619.25,623.5,619,622.5,2240,10720
08/02/1979,624,624.5,616.75,617.5,2055,10580
08/03/1979,616.5,620.25,615.25,618.5,1575,10430
08/06/1979,617.5,618,615.75,618,1650,10170
08/07/1979,618.75,620.75,618,619,1025,10000
08/08/1979,618.5,624.75,618.5,624.5,1695,9605
08/09/1979,626,627,623.5,626.5,1570,9310
08/10/1979,626,626.25,624,624.5,600,9120
08/13/1979,619,623.5,619,623.5,1370,9160
08/14/1979,625.5,629.25,625.5,628.75,1635,8935
08/15/1979,628,630.5,625.75,627,1220,8615
08/16/1979,626.25,627.25,625.75,627.25,1065,8210
08/17/1979,627,628.5,626.25,626.5,1215,8010
08/20/1979,626.25,626.75,624.25,624.25,780,7995
08/21/1979,624.75,628.5,624.75,628.25,855,7965
08/22/1979,629,630.5,626,626.25,960,7680
08/23/1979,625.25,625.75,622.25,624.75,3825,15885
08/24/1979,624.25,627.25,624.25,627,1780,16000
08/27/1979,626.5,627.75,625,625.5,2120,16500
08/28/1979,625.75,626,623.5,625.25,3120,16960
08/29/1979,625.25,627.75,624.5,626.75,4160,18125
08/30/1979,627.75,628,625.25,625.5,3180,19605
08/31/1979,624.5,624.75,621.25,624.25,6545,20960
09/04/1979,624.75,624.75,618.25,618.25,5160,21450
09/05/1979,612.25,618.25,612.25,618,7970,21765
09/06/1979,618,618,615.25,616,2590,21810
09/07/1979,614.75,617.75,614,617.75,2290,21590
09/10/1979,616.75,619.5,615.25,619.25,2715,21905
09/11/1979,618.25,619,617,617.25,1675,22085
09/12/1979,616.5,618.75,616.5,617.75,1530,22040
09/13/1979,620.25,622.25,619.25,622.25,3135,22195
09/14/1979,622.25,622.75,619.5,620.75,2575,22550
09/17/1979,620.75,623.25,620,623,2550,22335
09/18/1979,626.25,627.75,623.25,623.5,4475,22140
09/19/1979,623.25,624.75,621.5,622.5,2330,22130
09/20/1979,623.75,624.75,623.25,623.75,1690,21960
09/21/1979,622.25,623,620.75,621.75,1895,21870
09/24/1979,621.75,622.75,621.25,621.75,930,22070
09/25/1979,621.75,621.75,617.25,617.75,3720,22015
09/26/1979,617.75,619.25,617,618.75,2205,22205
09/27/1979,620.25,624.25,620.25,624,4175,22495
09/28/1979,623.5,623.75,621.75,622.5,2605,22025
10/01/1979,623.75,628.25,623.75,627,6265,21565
10/02/1979,629.25,629.75,623.75,624.5,5440,20765
10/03/1979,624.5,626.25,622.5,625.25,2500,20840
10/04/1979,625.75,628.25,625.25,626.75,3325,21315
10/05/1979,625.75,626.25,624.25,624.5,1835,21025
10/08/1979,623.25,624.25,622.25,622.75,1995,21200
10/09/1979,623.75,624.25,618.25,618.25,4000,20425
10/10/1979,618.75,619.5,617.25,619.25,3930,20535
10/11/1979,618.5,620,618.5,619.25,1725,20360
10/12/1979,618.75,619.5,618.25,618.5,1390,20345
10/15/1979,618.25,619.5,613.75,613.75,5660,20180
10/16/1979,613.25,614,609.75,612,6320,19315
10/17/1979,612.75,615.25,612.75,615.25,2115,19155
10/18/1979,615.25,615.25,613.75,614.25,1395,19095
10/19/1979,614.25,617.75,614.25,616.5,2945,19195
10/22/1979,617,617,614.75,616.25,1585,19180
10/23/1979,616.75,617,614.25,614.25,1450,19035
10/24/1979,613.25,613.25,610.25,611.5,2405,18995
10/25/1979,611.25,611.5,609.5,609.5,2155,18925
10/26/1979,608.75,609,603.75,604.5,4000,18535
10/29/1979,604,606.75,604,605.5,3005,17995
10/30/1979,605.75,606.75,605,606.25,1765,18010
10/31/1979,608.25,609.75,607.75,608.5,2175,17780
11/01/1979,608.75,608.75,603.75,603.75,3230,17650
11/02/1979,603.5,606.5,603.5,606,1755,17535
11/05/1979,606.25,608.75,606,608,1610,17095
11/06/1979,608.75,609,606.25,606.75,1395,17015
11/07/1979,605.75,608.25,605.25,607.75,1470,16860
11/08/1979,608,609,607.25,607.5,1015,16745
11/09/1979,608,609,607.75,609,940,16415
11/12/1979,610.75,613.75,610.75,613.25,3955,15860
11/13/1979,612.75,614.25,612,613.5,2415,15090
11/14/1979,613.75,615.25,612.75,614.25,2200,14790
11/15/1979,614,614.25,611.5,612,1175,14345
11/16/1979,612.25,613.25,611.5,613,2090,13940
11/19/1979,613.25,613.25,611.75,612.75,940,13685
11/20/1979,613,614.25,612.25,613.5,2060,12785
11/21/1979,614.75,615,613.75,614.25,1645,12235
11/23/1979,614.5,614.75,613.5,613.75,845,11205
11/26/1979,613.25,613.25,609.75,610,2295,11575
11/27/1979,610.75,611.75,609.25,609.5,2200,12300
11/28/1979,610.75,611.75,608.25,609,3015,13305
11/29/1979,609.5,610,606.5,606.5,3975,14905
11/30/1979,607.75,611.5,607,611,6650,17530
12/03/1979,613.75,614.25,611.25,611.5,2925,17570
12/04/1979,610.75,610.75,609.75,609.75,1875,17960
12/05/1979,609.5,610.5,607.75,609.5,2220,18310
12/06/1979,609.25,609.75,608.25,608.5,1520,18320
12/07/1979,608.5,609,607.75,608,855,18480
12/10/1979,608.25,608.5,606.5,607.5,1425,18545
12/11/1979,609.25,609.5,608.25,609.25,1250,18560
12/12/1979,609.75,610.25,608.75,610.25,1270,18775
12/13/1979,610.25,611.25,608.25,608.25,1420,18715
12/14/1979,608.25,610.25,607.25,609.5,805,18800
12/17/1979,609.25,609.25,607.25,607.5,665,18720
12/18/1979,607.5,608.25,607.25,607.5,935,18680
12/19/1979,607.75,609,606.75,609,1395,18850
12/20/1979,608.25,610.25,608.25,610,1030,18885
12/21/1979,610.75,612.25,610.5,611.25,2140,18935
12/26/1979,612.25,614,612.25,614,3395,18685
12/27/1979,614,615,611.25,611.5,2900,18610
12/28/1979,611.75,612.75,610.5,611.25,1150,18570
12/31/1979,612,612.5,610.75,611,515,18540
01/02/1980,611.25,612.25,605,606.25,6160,18575
01/03/1980,605.75,608.5,604.75,608.25,2500,18440
01/04/1980,606.75,608.5,605.25,605.5,1750,18325
01/09/1980,599.5,599.5,599.5,599.5,100,18270
01/10/1980,593.5,593.5,593.5,593.5,4015,17710
01/11/1980,593.5,596.75,593.5,595.75,4925,16610
01/14/1980,595.75,595.75,593.75,595.5,2465,16270
01/15/1980,596.25,597.75,596,596.25,1620,15845
01/16/1980,594.75,597.25,594.75,595.75,1305,15770
01/17/1980,595.75,600,595.75,599.25,1420,15155
01/18/1980,598.25,599,596.75,597.25,975,15070
01/21/1980,597.75,599.25,596.25,596.25,905,14845
01/22/1980,595.25,596.25,594.75,596,595,14770
01/23/1980,596.5,599,596.5,598,825,14520
01/24/1980,597.25,598,595.5,595.75,810,14490
01/25/1980,595.75,597.5,595.5,595.5,610,14445
01/28/1980,596,597.75,595.5,596.25,670,14250
01/29/1980,596.75,597.25,596,596,355,14330
01/30/1980,597,599.25,597,598.25,1495,14165
01/31/1980,597.75,598,597,597.75,480,14125
02/01/1980,599.25,599.5,597.75,598.75,880,13955
02/04/1980,599.5,603,599,602.25,3070,13460
02/05/1980,602.75,602.75,600.75,601.5,860,13470
02/06/1980,602,604.25,600.75,601.25,1960,13480
02/07/1980,600.75,602,600,600.5,855,13450
02/08/1980,600.75,601.25,599.75,601,750,13370
02/11/1980,601,602,600.5,601.75,420,13305
02/12/1980,601.5,601.5,600.25,600.5,555,13115
02/13/1980,601,601,599.25,600,1170,12705
02/14/1980,600.5,601,596.75,596.75,1355,12385
02/15/1980,596.25,596.25,594.25,595,1825,11920
02/19/1980,595,595,589.25,589.25,3820,10980
02/20/1980,589.25,592.25,588.75,591.25,1425,10445
02/21/1980,591.25,592.25,590.75,591,1310,10025
02/22/1980,589.75,589.75,587.75,588.25,1665,9330
02/25/1980,587.5,589.75,587.25,588.5,3660,9995
02/26/1980,589,589,586,586.25,2350,9830
02/27/1980,586,586.5,585.5,586,2410,10280
02/28/1980,586,589.25,586,588,2190,10830
02/29/1980,588,590.75,587.5,589,2580,11315
03/03/1980,588.25,590.5,587.5,589.75,1435,11525
03/04/1980,590.5,594,590.5,593.25,2925,11280
03/05/1980,593.25,593.5,592,592,865,11290
03/06/1980,592.25,592.5,589.5,589.5,1695,11485
03/07/1980,589,589.5,587.5,588.5,1890,11360
03/10/1980,587.5,587.75,583.5,584.5,3310,11845
03/11/1980,584.75,585.25,583.5,583.75,1065,11760
03/12/1980,584.75,586,584,585.75,1115,11940
03/13/1980,585.75,585.75,584,584.25,825,11855
03/14/1980,584.25,585.25,583.75,584.5,640,11600
03/17/1980,583.75,584,581.25,583,1300,11620
03/18/1980,583.25,585.5,583,584.5,685,11555
03/19/1980,586,588.5,586,586.75,1925,11070
03/20/1980,587.5,587.75,584.5,584.5,1345,10890
03/21/1980,584.5,585,582,582,1065,11080
03/24/1980,581.5,582.5,577.75,578.25,2240,11120
03/25/1980,578.75,579.75,578.25,578.5,1140,11425
03/26/1980,578.25,579,577.5,577.5,845,11170
03/27/1980,576.5,576.5,572,572.5,2275,10570
03/28/1980,573.5,574,572.25,574,940,10545
03/31/1980,573.5,575.5,573.25,574.25,910,10415
04/01/1980,574.5,575.5,574.25,575.5,1075,10380
04/02/1980,575.5,575.5,574.5,575.5,1185,10440
04/03/1980,577.5,580.75,577.5,580.25,1560,10035
04/07/1980,581.5,582,579,579,1230,9855
04/08/1980,579,581,579,580.5,995,9820
04/09/1980,581,582,579,580.25,890,9980
04/10/1980,580,580,576.75,576.75,2160,10165
04/11/1980,576.75,577.75,576,577.75,1515,10270
04/14/1980,578,578.5,577.5,577.75,1320,10410
04/15/1980,577.5,580.5,577,580,1450,10225
04/16/1980,581,581.75,580.75,581.25,1435,10575
04/17/1980,580.75,581,578.5,578.5,1220,10675
04/18/1980,577.5,578.75,577,578.5,1050,10855
04/21/1980,578,581.75,577.5,581.25,1735,10570
04/22/1980,581.5,583.5,581.25,582.75,3160,10050
04/23/1980,582.25,584.5,582,582.5,2440,7480
04/24/1980,582.75,583.75,582.75,583.25,1370,8010
04/25/1980,585,587,585,586.5,2210,8220
04/28/1980,585,585.5,583.75,584.25,1040,8575
04/29/1980,583.75,584.25,580.5,581,3220,8860
04/30/1980,581,585.75,580.5,585.75,3620,10010
05/01/1980,586,589,586,586.25,4030,9875
05/02/1980,587.5,592.25,587,592,4960,9595
05/05/1980,598,598,596,598,4270,9710
05/06/1980,599.5,600.5,594,596,5825,10830
05/07/1980,597,598.5,594.75,597.75,2925,11100
05/08/1980,598,600,597,598.5,2615,11660
05/09/1980,597.5,598,595.5,596.5,2685,11670
05/12/1980,593.5,594.5,590.75,590.75,4560,11670
05/13/1980,591,595.25,591,595,2465,11935
05/14/1980,596.5,598.25,595.5,596.5,2800,12710
05/15/1980,596.5,602,595.5,600,3820,13110
05/16/1980,599,599.75,597.5,598.75,2935,13420
05/19/1980,599.25,604,599.25,603.25,4270,13375
05/20/1980,605,606,604,605,3525,13505
05/21/1980,605,609.75,600.5,602.5,7360,13455
05/22/1980,604,607.5,604,606,4615,13260
05/23/1980,605,605.5,603,605.5,3390,13490
05/27/1980,605,605,601.5,603.5,4635,13585
05/28/1980,603,604.25,601,601.25,3815,13155
05/29/1980,596.5,598.5,596.5,597.5,5020,12425
05/30/1980,596.5,598.5,596.5,598.25,2350,12435
06/02/1980,598.25,598.75,592.5,592.5,4145,12050
06/03/1980,593,596.5,591,596.5,5825,12350
06/04/1980,597,598,595.5,596.25,3995,12615
06/05/1980,596.5,597.75,595.25,596.75,1940,12690
06/06/1980,596.5,597,596,597,935,12715
06/09/1980,597.5,601,597.5,599.75,2625,12740
06/10/1980,600,600.25,598.5,598.5,2075,12690
06/11/1980,598.5,599.25,597.5,597.75,2240,12685
06/12/1980,597.5,597.75,596.25,597,2470,12340
06/13/1980,596.5,603,596.5,602.75,5655,12415
06/16/1980,603.75,605,603.25,604.75,3505,12245
06/17/1980,604,606,604,604,2920,12315
06/18/1980,604.75,610,604.5,609.25,5490,12265
06/19/1980,611,615.25,609.25,610,7570,11140
06/20/1980,612,613,607,609,3225,10780
06/23/1980,611.25,614.75,611.25,614.75,3125,7210
06/24/1980,615.5,615.5,610.75,610.75,3305,7500
06/25/1980,607.25,611.25,607.25,611,3285,7770
06/26/1980,611.5,611.5,608.5,609,2250,8355
06/27/1980,608.75,610.25,607.25,609.25,2775,9115
06/30/1980,608.75,609.25,607.5,608,2820,9790
07/01/1980,608,612.25,607.75,610.75,3310,10960
07/02/1980,612.25,616.75,612.25,616.75,4760,11100
07/03/1980,616.25,622.75,615.25,622.5,5585,11740
07/07/1980,624.75,628.5,621.25,622.5,7195,12640
07/08/1980,623.25,623.75,617.75,623.25,5930,12555
07/09/1980,620.25,621.75,618.25,618.75,3115,12310
07/10/1980,619.75,624,619.75,621.5,3775,13075
07/11/1980,624.75,626.25,622.25,622.5,2820,13045
07/14/1980,628.5,628.5,628.5,628.5,975,13120
07/15/1980,631.25,631.75,624.5,625.75,7445,12830
07/16/1980,628.25,629,623.25,627.75,3820,13200
07/17/1980,629.25,630,621.75,622.25,5990,13145
07/18/1980,617.25,620.75,616.25,619.25,6670,13130
07/21/1980,617.25,617.75,613.25,614.25,4320,12245
07/22/1980,616.25,618.75,614.25,616,3270,12655
07/23/1980,617.75,621.75,617.5,621.5,3090,12605
07/24/1980,626.25,626.25,618.25,618.5,6650,12780
07/25/1980,619.75,619.75,615.25,615.75,4735,14015
07/28/1980,615.25,619.25,614.75,619,2925,14500
07/29/1980,621,621,617.25,618.25,2925,15010
07/30/1980,617.75,619.5,614.25,614.25,3440,15040
07/31/1980,616.75,620.25,616.25,620.25,3845,15730
08/01/1980,619.25,620.5,616.25,619.25,4400,15575
08/04/1980,613.25,615.75,613.25,613.75,3680,14965
08/05/1980,614,614.5,607.75,614,7180,14440
08/06/1980,614.75,615.25,611.75,613,2410,15055
08/07/1980,613,614.75,610.25,610.75,1720,15055
08/08/1980,610.25,611.25,607.75,607.75,2375,14915
08/11/1980,605.75,606.25,603.75,604.5,3005,14560
08/12/1980,606.75,610.5,606.75,610.5,3880,15140
08/13/1980,610.25,613.75,608.75,610.25,2180,14805
08/14/1980,610.25,611.25,608,608,1190,14700
08/15/1980,605.75,609.25,604.25,608,3550,13790
08/18/1980,608,611.25,608,610.25,2640,13255
08/19/1980,610.25,611,608.75,610.5,1145,12965
08/20/1980,610.5,613.25,610.25,611.75,2200,12220
08/21/1980,611.75,613.25,611.25,613,1540,12215
08/22/1980,613.25,613.25,611,611.5,815,11795
08/25/1980,610,615.25,610,614.75,5815,19935
08/26/1980,615.75,618.25,614.75,618,9725,21195
08/27/1980,617.5,618.75,612.25,612.75,6850,21735
08/28/1980,613.5,615.25,612.25,613.75,5600,23215
08/29/1980,614.5,618.75,614.5,618.75,5770,23475
09/02/1980,618.75,623,617.25,622.25,5675,23825
09/03/1980,622.25,626.25,620.25,626.25,7165,25505
09/04/1980,625.25,626.25,621.75,626.25,5940,25310
09/05/1980,625.25,628.5,625.25,627.25,6995,25550
09/08/1980,629.25,632.25,628.75,631.25,6660,26150
09/09/1980,630.25,630.25,626.25,629.25,6610,26135
09/10/1980,628.25,629.25,626.75,627.25,3320,26130
09/11/1980,626.75,630,624.25,629.5,4920,26705
09/12/1980,626.5,631.75,623.5,623.5,12250,25680
09/15/1980,623.25,626.75,621.25,621.75,6185,24365
09/16/1980,622.25,625.25,621.75,625,4200,24315
09/17/1980,626.25,629.25,624.75,626.75,5425,24390
09/18/1980,625.75,627,624.75,626.5,3790,24505
09/19/1980,627.25,629.25,627,627,4255,24750
09/22/1980,628.75,630.25,625.75,625.75,5690,24645
09/23/1980,625.25,625.75,622.25,625.5,7900,25680
09/24/1980,625.5,625.5,622.5,623,5235,26270
09/25/1980,617,622.5,617,617.25,11955,26145
09/26/1980,616.25,616.25,611.25,611.25,11185,25310
09/29/1980,610.75,613.25,605.25,613.25,12000,25140
09/30/1980,613.75,616.25,613,615.75,4385,24965
10/01/1980,616.25,616.25,613.75,614.75,3405,24760
10/02/1980,614.25,614.75,609.25,609.25,6815,24395
10/03/1980,608.25,613.25,607.5,612.5,6065,24255
10/06/1980,614.75,617.75,614.25,617,4640,23910
10/07/1980,617.25,617.5,612.75,613.25,3855,23300
10/08/1980,615.25,616.25,614.5,615,2150,23025
10/09/1980,615,617.25,615,616.5,2405,23230
10/10/1980,620.25,620.5,619.25,620,5040,22185
10/13/1980,625.25,626,625.25,626,7970,21565
10/14/1980,626,626,622.25,623.75,4215,21335
10/15/1980,625.75,626,621.75,624,4715,21345
10/16/1980,622.75,622.75,621.25,621.5,1965,21340
10/17/1980,618.25,624,618.25,624,3675,21270
10/20/1980,624.75,625.75,621.25,622.5,3785,21355
10/21/1980,621.75,624.75,621.25,624.5,2570,21415
10/22/1980,630.5,630.5,627.25,628,2825,19880
10/23/1980,628.75,628.75,626.25,626.75,3220,19465
10/24/1980,629.25,630.25,628.25,628.75,4530,19095
10/27/1980,627.5,627.5,623.75,624.25,5180,18805
10/28/1980,624.5,630.25,624.25,630.25,5085,18365
10/29/1980,630.5,631,628.25,628.75,4295,18305
10/30/1980,627.75,630.25,624.25,625.75,4490,18440
10/31/1980,625.75,626.25,623.25,626.25,3750,18280
11/03/1980,626,629.75,626,629.5,3615,17945
11/05/1980,632.25,632.25,629.5,629.75,5175,17655
11/06/1980,626.75,628.75,623.75,623.75,5575,17265
11/07/1980,621.25,624.75,620.25,623.75,4825,16970
11/10/1980,624,624,621.25,622,2155,16595
11/11/1980,618.25,621.25,618.25,618.5,7825,17300
11/12/1980,618.75,624.5,618.75,624.25,6235,15815
11/13/1980,624.75,625.75,622.75,623.75,2945,15620
11/14/1980,622.25,626.75,622.25,626.25,3245,15295
11/17/1980,625.75,629.25,624.25,628.5,4775,14345
11/18/1980,629.75,634.5,629.5,633.25,8220,12740
11/19/1980,632.75,633.25,630.25,632,2155,12050
11/20/1980,632.75,636.25,631.5,636.25,5330,10740
11/21/1980,636.25,636.25,634.25,636.25,2600,9465
11/24/1980,635.5,635.5,630.5,631,5810,18235
11/25/1980,630.5,633.25,629.25,632.75,3940,19570
11/26/1980,632.25,636.25,631.75,636.25,4295,20135
11/28/1980,637.5,642.25,636.25,641.75,5705,20295
12/01/1980,642.25,642.5,636.75,637.75,5585,20470
12/02/1980,637.25,640.25,633.25,639.25,5880,21400
12/03/1980,639.75,640,634.25,634.25,6275,21810
12/04/1980,633.25,634.25,631.25,633,4995,21505
12/05/1980,632.25,637.75,629.25,637.25,6950,19765
12/08/1980,635.75,637.75,633,633,3900,19850
12/09/1980,631.75,632,627,627,5370,19570
12/10/1980,624.25,625.25,621,621,5545,18285
12/11/1980,615.25,616.25,615,615,2490,18095
12/12/1980,606,619.25,606,618.5,9735,15910
12/15/1980,623.25,627.25,620.25,627,5640,15815
12/16/1980,620.25,625.25,618,620,6715,15620
12/17/1980,620.75,623.25,620.25,621,2165,15305
12/18/1980,621,621.25,615.75,616.25,3065,14820
12/19/1980,617.25,619.75,616.75,619.5,3620,15215
12/22/1980,621.25,624.25,620.25,623.75,2610,14805
12/23/1980,624.75,626,623.25,623.25,2010,14825
12/24/1980,623.25,623.25,618,619.75,1900,14800
12/29/1980,618.5,619.25,616.5,618.25,1835,14870
12/30/1980,617.25,619.25,617.25,617.75,1235,15050
12/31/1980,616.25,623.25,616.25,623,2890,14985
01/02/1981,622.5,626.25,621,625,2455,14820
01/05/1981,626.25,628.75,624.75,625,4635,15215
01/06/1981,624,627.25,622,626.75,3785,15435
01/07/1981,626.75,626.75,623.25,624.25,2795,15350
01/08/1981,623.25,625,621.75,622.5,1610,15395
01/09/1981,621.25,623.25,619.75,620.25,2865,15475
01/12/1981,620.75,625.25,620.75,624.75,2235,15485
01/13/1981,625.25,626.75,624.5,626,2225,15605
01/14/1981,625,628.75,625,626.5,3335,15800
01/15/1981,622.75,624.75,621.25,624,3760,15595
01/16/1981,626,627.75,624.75,626.75,3420,15735
01/19/1981,625.75,626.75,623.75,624,1700,15945
01/20/1981,623.75,625.75,623.25,625.5,1865,16405
01/21/1981,625.75,626.25,622.25,622.25,2220,16220
01/22/1981,621.25,621.25,617.25,620,6720,17180
01/23/1981,620,621.25,614,614,5025,17095
01/26/1981,611.25,617.25,610.25,616,4815,16755
01/27/1981,617,619.75,617,619,3030,16210
01/28/1981,617.75,620.25,616.75,620.25,3605,16615
01/29/1981,619.75,620,615.25,617,4475,16570
01/30/1981,617,619.25,616.5,617.75,3995,16685
02/02/1981,617.25,619.25,612.25,612.75,4465,16530
02/03/1981,615.25,618.75,614.75,618.75,4770,16575
02/04/1981,620.25,624.75,619.75,623,7375,16360
02/05/1981,623.25,629,621.75,629,7405,16010
02/06/1981,633.25,635,631,635,5420,15825
02/09/1981,634.25,634.25,629,629,6000,14865
02/10/1981,628.25,634.25,628.25,633,3370,14620
02/11/1981,634.25,637,634.25,636.75,2185,14325
02/12/1981,636.25,636.75,631.25,633.5,2080,13955
02/13/1981,632.75,636.25,632.5,633.25,1660,13890
02/17/1981,634.25,636.25,632.5,634.75,1795,13860
02/18/1981,633.5,634.25,628.75,629.25,3065,13365
02/19/1981,629,633.75,629,630.25,1625,13555
02/20/1981,632,633.75,625.75,627.25,2640,13480
02/23/1981,627.5,628,625.25,626.5,2780,14615
02/24/1981,627.25,629.5,626.75,627.5,2585,14100
02/25/1981,626,626.5,624.5,626.5,2530,14030
02/26/1981,624.5,625.5,623.5,625.25,3425,14445
02/27/1981,627,628.5,626,627.25,2105,14185
03/02/1981,624.5,624.5,622,623,5060,12860
03/03/1981,623.75,624,620.75,620.75,3080,12080
03/04/1981,620,620,615,615.75,4175,11520
03/05/1981,616,618,610.25,610.5,5165,11585
03/06/1981,611,613,609.5,610.5,2885,12135
03/09/1981,614,616.5,614,616.5,2865,11325
03/10/1981,619,621,616.5,617,3915,11920
03/11/1981,614,616,611,616,3850,11685
03/12/1981,616,619,614,618.5,2305,11775
03/13/1981,619.5,620,618,618.5,1830,11915
03/16/1981,619,620,615.5,617,1750,12090
03/17/1981,617,619.5,616,619.25,1755,12170
03/18/1981,618.5,623.75,618.25,621,4160,11935
03/19/1981,621,621,619.25,620,1575,12055
03/20/1981,620,623,616,622.75,3615,12355
03/23/1981,622,628.75,622,626.75,5000,12080
03/24/1981,627.5,628.5,624,625.75,2910,11585
03/25/1981,624.25,624.25,621.25,623,3240,11410
03/26/1981,622.5,624.5,619.25,619.25,2650,11505
03/27/1981,618,619,616.5,619,3325,11830
03/30/1981,617,621,616,621,2235,11705
03/31/1981,621,627,620,626,2895,11570
04/01/1981,625,626.5,622.25,622.5,2835,11455
04/02/1981,622.75,625,622.75,624.25,1150,11310
04/03/1981,622,622.25,619.5,620,2170,11070
04/06/1981,618,622,618,619.5,3960,10430
04/07/1981,620.5,624.5,620.5,623.75,3355,9725
04/08/1981,622,623.75,621.5,623,1800,9700
04/09/1981,621.75,622.75,621,622.25,1455,9460
04/10/1981,619.5,619.5,617,617.5,2805,9165
04/13/1981,612,618.75,611.5,618.5,3920,9065
04/14/1981,619,620.5,618.5,618.5,1380,9010
04/15/1981,617.75,623,617.75,622.5,2955,8950
04/16/1981,623,626.75,622.75,626.25,3500,8630
04/20/1981,631,632.25,630,632.25,5540,8400
04/21/1981,632.25,632.5,628.5,628.75,3650,8510
04/22/1981,628.25,631,627,628,1780,8345
04/23/1981,627.75,630.5,626.25,627.75,2870,10465
04/24/1981,625.75,629.5,625.5,627.75,2480,10605
04/27/1981,628.25,629.5,623.25,623.5,3120,10860
04/28/1981,623,623,618.25,618.25,4300,10565
04/29/1981,616.25,621.25,616.25,619,4600,10985
04/30/1981,617.75,622.25,617.75,620.5,3280,11600
05/01/1981,621.25,622.5,619,620.25,3180,11850
05/04/1981,617.75,618.25,614.25,615,3605,11675
05/05/1981,610.75,614,610.75,612,3655,11610
05/06/1981,614.25,617.75,614.25,617,3130,11665
05/07/1981,618.25,621.25,618,621,5190,11015
05/08/1981,620.75,621,617.75,618.25,1925,11170
05/11/1981,619.75,619.75,617.25,618.75,4465,11815
05/12/1981,617.75,617.75,614.25,616,4810,11935
05/13/1981,616.75,621.75,616.5,621.5,3575,12050
05/14/1981,621.75,624.25,619.75,623.5,3825,11705
05/15/1981,624.25,625.75,624,624.75,3890,12430
05/18/1981,626.25,626.25,620.25,621.25,3815,12775
05/19/1981,621.75,623.75,619.75,623.25,3915,13075
05/20/1981,621.75,626.25,621.25,626,5455,13300
05/21/1981,625.5,626.5,623.75,624.25,3880,12955
05/22/1981,625.75,625.75,623.75,624.5,2080,12830
05/26/1981,620.25,623.75,618.75,623.5,4820,12735
05/27/1981,623.75,625.75,621.25,623.75,3765,13130
05/28/1981,624.25,625.25,622.25,622.5,2980,13365
05/29/1981,621.75,624,621.5,622.25,2010,13550
06/01/1981,623.25,623.5,619.25,619.25,3070,13595
06/02/1981,617.75,620.5,617.75,619,2990,13680
06/03/1981,618.75,620,616,616,4015,15475
06/04/1981,615.25,619.75,614.25,619.75,4440,12485
06/05/1981,619.75,620.5,617.75,617.75,2930,12190
06/08/1981,619.25,622.25,617.75,618,2620,11990
06/09/1981,617.75,619.75,617.25,619.25,1545,11970
06/10/1981,620.75,622.25,619.5,622.25,2365,11940
06/11/1981,622.25,622.25,618.25,618.75,1635,11775
06/12/1981,618.5,624.75,618.5,623.75,2815,11360
06/15/1981,624.5,627.25,624.25,625.25,3775,10955
06/16/1981,624.75,625.75,622.25,622.75,2145,11275
06/17/1981,622,624,621.75,623.25,1735,11485
06/18/1981,622.25,625.25,622.25,624.25,2680,12005
06/19/1981,624.5,625.75,622.75,624.75,3285,12250
06/22/1981,625.75,627.25,620.25,620.25,3965,11505
06/23/1981,618.25,619.75,616.75,617.25,3000,12380
06/24/1981,617.75,618.75,614.75,615.25,2140,12855
06/25/1981,614.75,615,609.75,611.75,4335,12955
06/26/1981,611.25,611.75,608.75,608.75,3155,13515
06/29/1981,606.25,606.25,602.75,603,4935,13075
06/30/1981,603.25,606.25,600,600.75,5615,13855
07/01/1981,601.75,606.25,601.25,606.25,2735,13630
07/02/1981,607.75,608.25,603.75,606.75,2845,13605
07/06/1981,604.75,612.75,603.75,612.75,2420,13370
07/07/1981,613.75,614.5,609.25,610,3275,13190
07/08/1981,611.75,615.5,610.75,611.75,3230,13115
07/09/1981,612.5,613.25,609,610.75,2660,13340
07/10/1981,610.5,614,610.5,612.5,1860,12940
07/13/1981,615.25,615.75,610.75,614.75,2810,13460
07/14/1981,612.25,612.5,608.75,608.75,2780,13385
07/15/1981,606.25,608.25,605.25,605.75,2645,13565
07/16/1981,606.75,607.75,604.25,605.5,1750,13700
07/17/1981,604.75,607,603.75,605.25,2195,14245
07/20/1981,602.25,603.25,600.5,600.75,3305,14330
07/21/1981,601.75,604.5,601,604.25,3325,14165
07/22/1981,605.75,609.75,605.75,607.75,4455,13785
07/23/1981,608,611.5,605.75,608.75,4985,12760
07/24/1981,609.5,611.25,608.25,610,1700,12765
07/27/1981,612.75,612.75,609.75,609.75,3095,12755
07/28/1981,608.75,609.75,606.25,609.25,2880,12730
07/29/1981,608.5,609.75,605.75,606,1975,12700
07/30/1981,605.25,608.5,604.75,605.5,2915,12890
07/31/1981,606,608,605.25,607.75,1700,12900
08/03/1981,605.25,605.5,603,604,2860,13040
08/04/1981,603.75,605,602.25,602.75,2600,13375
08/05/1981,602.5,604.75,600.75,601,2660,13165
08/06/1981,602,605.75,601.75,605.25,3480,13635
08/07/1981,606.25,607.75,605.25,606,1905,13855
08/10/1981,603.75,609.75,603,609.5,5370,13120
08/11/1981,610.5,610.75,606,606.25,2920,12485
08/12/1981,606.75,608.25,605.75,606,965,12425
08/13/1981,600.75,604.75,600.25,604.5,2855,12190
08/14/1981,605.75,610.5,605.75,610.5,3430,11260
08/17/1981,612.75,616.5,611.75,614,6240,10030
08/18/1981,615.25,616.25,611.25,611.5,3110,9970
08/19/1981,611.5,614.75,610.75,613.75,3165,9530
08/20/1981,614.5,615.5,607.75,608.75,2250,9430
08/21/1981,607.75,609,605.25,607,2590,8855
08/24/1981,604.75,605.25,602.75,603.25,2960,13555
08/25/1981,601.75,604.5,601.25,601.5,3330,13600
08/26/1981,602.75,606.25,602.75,605.25,3205,13945
08/27/1981,605.5,605.75,602.75,604.75,2570,14360
08/28/1981,605.75,608.75,605.25,606.5,3955,14040
08/31/1981,607.25,608,603.25,606.25,3475,14175
09/01/1981,605,606.5,604.75,604.75,2200,14040
09/02/1981,605.25,606.25,604.75,605.5,1775,13905
09/03/1981,605.25,609.25,605,608.5,3625,14010
09/04/1981,608.5,608.75,605.25,605.75,1785,14000
09/08/1981,604.25,604.25,601.75,601.75,4585,14140
09/09/1981,601.75,603.5,599.75,603.25,4030,14735
09/10/1981,604.5,605.25,601.25,601.5,2770,14790
09/11/1981,601.5,601.75,599.75,600.25,2470,14740
09/14/1981,600.5,604.75,600.25,604,3055,14900
09/15/1981,604.75,607.25,603.5,606,3985,14400
09/16/1981,605.25,607,603.75,606.25,3435,15300
09/17/1981,610.25,610.75,608,610,6985,15860
09/18/1981,610.5,611.75,609.75,611.75,5485,17005
09/21/1981,612.75,613.5,608.75,608.75,5355,17710
09/22/1981,609.25,609.75,606.25,608,5580,17530
09/23/1981,608.5,608.5,606.5,608.25,2150,17945
09/24/1981,607.75,610.75,607,610.5,4465,18100
09/25/1981,610.75,611.25,607.5,610.25,4415,18705
09/28/1981,608.25,612.25,607.75,610.5,4610,18270
09/29/1981,610.75,612,610,611.5,1655,18190
09/30/1981,610.5,611.75,609.75,610.5,2540,18415
10/01/1981,611,611.75,608.75,609.25,2485,18550
10/02/1981,609.75,610.75,609.75,610.75,1425,18880
10/05/1981,612.25,614.75,612.25,614.5,5030,18830
10/06/1981,614.5,615.75,613.75,615.75,3215,19110
10/07/1981,615.5,615.75,612.5,613.5,2825,19320
10/08/1981,612.75,616.75,612,616.25,3755,19310
10/09/1981,616,617.75,615.75,617.5,2010,19015
10/12/1981,616.75,621.5,616.75,621.25,4245,18905
10/13/1981,621.5,622.75,619.75,622.75,3110,18760
10/14/1981,621,623,620,621,2975,19015
10/15/1981,621.25,621.25,618.75,619.25,1880,18795
10/16/1981,618.75,620,618.25,619.75,1320,18755
10/19/1981,618.75,625,618.75,624.25,5155,19345
10/20/1981,624,624.25,622.25,622.75,1915,19620
10/21/1981,622,627.5,621.75,626.25,7360,20545
10/22/1981,626.25,627.5,625.5,627,2340,20870
10/23/1981,626.75,631.25,626.75,631.25,6435,20795
10/26/1981,629.75,631.25,628.5,631.25,3740,21175
10/27/1981,630.75,633.75,629.75,633.75,6145,22640
10/28/1981,633.25,635.25,632.5,634.5,4480,22955
10/29/1981,634.5,635.5,630,631.25,7075,23840
10/30/1981,630,634,629.75,633,4995,23305
11/02/1981,633,634,630.25,630.75,3885,23780
11/03/1981,630,631.75,629.75,630.75,3350,23645
11/04/1981,630.25,630.5,628.5,630.25,5720,23585
11/05/1981,630.75,636.25,630.75,636.25,6895,24090
11/06/1981,642.25,642.25,639.75,642.25,10920,18575
11/09/1981,643.25,644.25,637.75,638.75,6040,18420
11/10/1981,638.25,643.75,637.25,639.25,6245,18915
11/11/1981,640,645.25,638.75,645.25,5315,19115
11/12/1981,646.75,648.75,643.5,648.5,6335,18380
11/13/1981,648.75,650.75,644.75,646.25,4580,17635
11/16/1981,645.75,645.75,640.25,640.25,5285,15045
11/17/1981,640.25,641.75,635.5,637.25,7725,14655
11/18/1981,637.75,640.25,637.25,638.75,3540,14410
11/19/1981,639,644.75,639,644.75,4035,14260
11/20/1981,644.75,647.25,641.25,641.75,5735,12875
11/23/1981,642.75,643.75,639.5,640,7675,14480
11/24/1981,641.25,641.5,634.25,634.25,6755,15140
11/25/1981,635.75,636.25,630,630.25,7440,15470
11/27/1981,631.5,633.75,628.75,632.5,7385,17465
11/30/1981,635,637.25,631.75,636.25,7395,18840
12/01/1981,635.25,639.25,633.25,637.75,8340,19120
12/02/1981,638.25,639.75,637.75,639.25,3410,19690
12/03/1981,639,641.75,637.5,639.5,6040,20840
12/04/1981,640.75,641.75,639.75,640.75,3020,21005
12/07/1981,638.75,638.75,635.25,636.5,6570,20925
12/08/1981,634.75,636.75,631.75,631.75,6425,21140
12/09/1981,631.75,632.75,625.75,627.25,10680,21015
12/10/1981,627.75,627.75,621.75,623.5,7035,20970
12/11/1981,624.25,625.75,619.25,625.5,7640,20300
12/14/1981,623.75,629.75,620.25,621.75,8100,20040
12/15/1981,621.75,623.75,616.75,617,6480,19575
12/16/1981,614.75,618.75,611,615.5,10025,18555
12/17/1981,615.25,619.75,612,616,7305,18625
12/18/1981,615.25,617.25,612.75,616.25,3950,17905
12/21/1981,614.25,618.75,612.75,613.25,3225,18040
12/22/1981,611.25,614.75,611.25,614,2670,18075
12/23/1981,612.5,614.5,611.75,613.75,2260,18355
12/24/1981,614.75,618.75,614.75,618.75,2895,17920
12/28/1981,619.25,624.75,619.25,624.75,4160,17210
12/29/1981,623.75,623.75,620.5,623.75,3180,17165
12/30/1981,623.25,628.75,623.25,628.25,4190,17610
12/31/1981,629.5,631.25,629.5,630.75,3140,17445
01/04/1982,631.25,632,627.25,627.25,5390,18495
01/05/1982,623.75,626.5,622.75,626.5,5565,19475
01/06/1982,629.75,632.5,628.25,632.5,7705,19635
01/07/1982,632.75,637.25,632,636.25,5950,19295
01/08/1982,637.75,638.75,634.5,636.75,5150,19425
01/11/1982,637,637,631.75,632,4720,19200
01/12/1982,630.25,635.75,628.25,635.5,5490,19200
01/13/1982,636.25,637.25,631.25,635.75,6815,18605
01/14/1982,636.25,636.25,633.25,634.25,2515,18195
01/15/1982,634.25,636.25,631.75,634.25,3435,18280
01/18/1982,634.75,635.25,631.75,633,3515,18260
01/19/1982,627.75,630.75,627.75,628,5605,18890
01/20/1982,629.75,632.25,625.25,632,6475,19075
01/21/1982,632.25,635.75,631,632.75,5825,18850
01/22/1982,632.25,633,629.75,632,3200,19715
01/25/1982,630.75,630.75,629,630.25,2110,18710
01/26/1982,633.25,634,632.25,633.25,3370,18875
01/27/1982,633,639.25,632.75,639.25,10840,17820
01/28/1982,640.25,641.75,637.75,638.25,8045,17470
01/29/1982,639.25,641.75,639,639.5,4385,17075
02/01/1982,638.25,645.5,636.75,644,7400,17150
02/02/1982,643,645.75,642,642.5,4315,16890
02/03/1982,641.5,642,639.25,641,3970,16690
02/04/1982,641.75,643.75,640.75,642.25,4085,16340
02/05/1982,642.75,643.5,641.25,642,2795,16480
02/08/1982,641.25,641.25,637.75,637.75,5620,16425
02/09/1982,637.5,640.25,637.25,638.25,3170,16685
02/10/1982,639,642.75,639,642.25,5275,17105
02/11/1982,643,647.75,642.75,645.25,7335,16205
02/12/1982,644,644.75,641.25,643,4050,16005
02/16/1982,641.25,644.75,640.5,644.25,4860,16465
02/17/1982,644.25,644.25,640.5,641.25,4275,16360
02/18/1982,641,642.5,637.75,638,3975,16240
02/19/1982,635,636.75,632,632,7725,14680
02/22/1982,633.25,634.75,626,626,6640,13515
02/23/1982,625.25,629.75,624.25,629,4065,11920
02/24/1982,630.25,631.5,628.25,628.5,2640,12160
02/25/1982,629.25,631.25,628.75,629.25,2820,12825
02/26/1982,629.25,633.25,628.5,631.25,3950,13405
03/01/1982,632.25,633.25,630.75,631.75,2145,13835
03/02/1982,631.75,632,626.75,631.25,5045,14650
03/03/1982,631.25,632.75,628.75,629,3775,14830
03/04/1982,626.25,629.75,625,629.5,4950,15515
03/05/1982,629.25,629.25,625.5,625.5,3065,15865
03/08/1982,625.75,625.75,621.75,622,5700,16295
03/09/1982,622,625.25,620.25,625,4955,17200
03/10/1982,625.25,628,625,627.5,4385,17310
03/11/1982,626.25,627.25,624.25,625,2585,17525
03/12/1982,623.75,624,621.25,622,3090,17415
03/15/1982,620.5,628,618.25,628,6065,17790
03/16/1982,632.25,633.75,629.25,631.25,7960,16700
03/17/1982,632.75,637,632.25,636.5,7865,16745
03/18/1982,637.75,638.25,632.75,635.25,7375,16680
03/19/1982,634.75,638,633.75,634.5,4245,17015
03/22/1982,636.25,637.25,632.25,632.5,4860,17525
03/23/1982,633,633,629.5,630,4390,17030
03/24/1982,629.75,632.75,628.75,632.5,4645,17130
03/25/1982,632.5,633.75,631.25,633.25,3245,16690
03/26/1982,631.75,632.75,631.25,631.5,1820,17040
03/29/1982,629.75,636.25,629.75,635.25,4035,17270
03/30/1982,636,638,635.25,635.5,4425,17115
03/31/1982,635.25,636.5,635,635.5,2100,16840
04/01/1982,635.75,641.25,635,640,6685,17060
04/02/1982,640.75,645.25,639.5,644.5,7440,16210
04/05/1982,646.75,650.5,646.5,650.5,6110,15220
04/06/1982,650.5,651.75,646.75,647,4670,14845
04/07/1982,645.5,649.5,645,648.75,4230,15400
04/08/1982,648.75,654,648,651,11140,15320
04/12/1982,648.75,648.75,645,646.5,5920,14185
04/13/1982,647.5,649.5,640.5,640.5,8010,14280
04/14/1982,642.25,645.75,640.75,645,6415,14240
04/15/1982,643.25,645,639,639.25,4375,14145
04/16/1982,639.25,643.25,637.75,639.5,3745,13685
04/19/1982,640.75,642,638.25,642,4080,12955
04/20/1982,642.75,645.75,642.75,644,2725,12955
04/21/1982,644.5,645.5,642.5,642.75,2455,12675
04/22/1982,642,642.25,640.75,642,1670,12455
04/23/1982,645.25,645.75,642.5,644.25,3255,18970
04/26/1982,645,645.5,642.75,643.5,2530,19460
04/27/1982,642.75,642.75,638.25,639.25,4620,19655
04/28/1982,639.75,639.75,635.75,637,5295,20115
04/29/1982,636,640.25,635.75,639.5,4255,20350
04/30/1982,641.25,644.25,637.25,637.75,5915,20115
05/03/1982,640.75,641.25,638.5,638.75,3075,20320
05/04/1982,638.25,640.25,637,638.75,2835,20565
05/05/1982,638.25,640.25,637.25,638.5,3885,21245
05/06/1982,637.75,639,636.75,638.25,2730,21485
05/07/1982,639.75,641.25,639.75,641,3870,22225
05/10/1982,641.25,642.75,640,641.75,4945,22385
05/11/1982,643.25,646.75,641.5,646.75,8380,22665
05/12/1982,647.25,649.25,646,647.5,9015,23655
05/13/1982,646.25,646.75,644,644.25,4630,22715
05/14/1982,647.25,647.25,643.25,643.5,4805,23450
05/17/1982,643.25,644.5,638.75,639,6365,23360
05/18/1982,635.25,638.25,633.25,635.5,13270,22805
05/19/1982,636.25,637.25,635,636.75,5785,23255
05/20/1982,637,639.25,636.25,639.25,4640,23560
05/21/1982,637.25,642,637.25,638.75,5630,24075
05/24/1982,637.5,637.5,633.75,634,7075,24330
05/25/1982,633.75,634,629.25,629.25,9945,23535
05/26/1982,628.75,631.5,627.25,631,6185,23130
05/27/1982,633,633.25,631.25,632,4330,23315
05/28/1982,632.25,633.75,631.5,632,4005,23530
06/01/1982,629.25,629.25,626,626,6860,23125
06/02/1982,626,627,624.75,626,6205,22955
06/03/1982,626.5,627.5,622.75,623,5610,22215
06/04/1982,624.25,625,621.25,623,4645,21890
06/07/1982,624.25,629,623,629,7560,22030
06/08/1982,629.75,634.75,628.25,631.5,10795,20770
06/09/1982,632.25,633.25,630.75,632.5,4605,20770
06/10/1982,631.75,634.25,631.75,634.25,3115,21050
06/11/1982,635.5,638,635.5,638,7070,20075
06/14/1982,634.25,634.5,632,632,3860,19715
06/15/1982,631.75,632,627.75,630.25,4250,19465
06/16/1982,630.5,630.75,626.75,630.5,3220,19790
06/17/1982,627.25,629.75,626.25,629,4810,19065
06/18/1982,629.75,631.25,629.5,630,2615,18095
06/21/1982,633.75,634.75,626.75,634.5,5715,17455
06/22/1982,635.25,635.25,631.25,633.25,3080,16440
06/23/1982,634.75,637,631.5,637,4660,18215
06/24/1982,638.5,640,636.25,639.5,6290,18980
06/25/1982,638.5,640,637.75,638.75,3995,19695
06/28/1982,637,638.5,635.25,635.25,4975,21380
06/29/1982,635.5,637.25,633,633.25,5525,21925
06/30/1982,631,637.25,630.5,636.25,9785,21505
07/01/1982,635,641,633,641,7010,21235
07/02/1982,641,641,638,639.5,3510,20820
07/06/1982,640,640,635.5,635.5,2705,21030
07/07/1982,635,638,634.75,635.5,3575,21195
07/08/1982,637,639.5,636,638.75,3140,21480
07/09/1982,641,641,637.5,637.75,5365,21610
07/12/1982,638.75,639.75,635.5,636.25,3460,21595
07/13/1982,635.25,639.5,634,638.75,5330,22065
07/14/1982,638.5,639.75,635.25,635.5,4875,22615
07/15/1982,636.25,637.25,632.5,633.25,5315,22780
07/16/1982,633,635.75,631.5,633.75,6350,22765
07/19/1982,633.5,633.75,627.75,627.75,10030,24235
07/20/1982,628,630.5,626.25,629.5,8110,25535
07/21/1982,630.75,631.5,626,626.25,6340,26960
07/22/1982,624.5,625.75,623.5,624,6480,27130
07/23/1982,625.5,627.75,624.25,627,5385,26930
07/26/1982,626.5,628.75,625.25,628.5,6010,26850
07/27/1982,627.75,629.25,626.5,626.5,5360,26015
07/28/1982,625,625.5,624,624.25,3540,26095
07/29/1982,622,628.5,621,627,8010,24695
07/30/1982,627.75,627.75,623.75,624.5,4840,23835
08/02/1982,625.75,625.75,622.5,623.5,5330,24045
08/03/1982,621.5,622.75,618.5,619,8185,22885
08/04/1982,618,620.25,617.25,618.25,4175,22090
08/05/1982,616.5,617,615.25,615.25,4980,21585
08/06/1982,614.25,614.5,611,611,7460,20940
08/09/1982,609.5,610.75,608.25,610,4525,19305
08/10/1982,613,615.5,610.25,614.5,6075,18650
08/11/1982,613,614.25,613,613,2830,18195
08/12/1982,608.5,613.25,607,613,5855,18100
08/13/1982,614,616,612.25,612.25,3725,17045
08/16/1982,614,614.75,608,608.75,4160,16615
08/17/1982,608.5,611.5,604,605.25,7145,16550
08/18/1982,608.5,609.75,607.5,609,4920,15425
08/19/1982,608,608.5,606,607.75,2720,14860
08/20/1982,609.5,611.5,608.5,611,4300,14195
08/23/1982,610.75,615.25,610.75,615.25,4105,16795
08/24/1982,617.25,617.25,614.25,615.5,4375,16750
08/25/1982,615.75,621.5,614.25,621.5,5715,17315
08/26/1982,622.75,623.25,619.75,621.25,7510,17455
08/27/1982,620.25,620.5,617.75,619.25,4575,17960
08/30/1982,617.25,617.75,615.5,616.5,6275,18850
08/31/1982,616.75,619.5,616.75,619,4600,19155
09/01/1982,618.75,621,617.5,620.75,4825,19335
09/02/1982,621.25,624.25,620.75,622.25,5570,19260
09/03/1982,623.75,623.75,617.75,618.75,6300,19515
09/07/1982,618.25,618.25,612.75,612.75,6770,20685
09/08/1982,611.75,613.75,610.25,612.5,5955,20840
09/09/1982,610.75,613.75,610.75,612.75,3240,21090
09/10/1982,611.25,611.5,607.5,608,7430,21330
09/13/1982,609.25,613.25,609.25,613,5425,21545
09/14/1982,615.75,615.75,611.25,611.5,6970,20505
09/15/1982,611.75,612.5,609.75,610.75,4745,20475
09/16/1982,611.25,611.25,607.75,610,4770,19995
09/17/1982,608.75,610.25,606.75,607,3715,20035
09/20/1982,604.75,609.25,603.25,608,7125,20140
09/21/1982,608.25,609.75,607.25,608.5,3220,20350
09/22/1982,609.75,610,608.25,608.5,2030,20560
09/23/1982,607.75,612.75,605.75,609.5,7715,20650
09/24/1982,610.75,612.25,609.75,611.75,3160,20930
09/27/1982,612.75,613.25,608.25,608.5,4825,20650
09/28/1982,609.25,609.75,606.25,606.75,6365,19900
09/29/1982,606,607,604.25,606.25,6740,19170
09/30/1982,606.5,608.5,606,606.25,3060,17910
10/01/1982,605.25,605.5,600.25,600.25,9040,17420
10/04/1982,596.75,600.75,596.5,597,5075,16650
10/05/1982,599.75,600.75,598.75,600,5080,16555
10/06/1982,600.75,601.75,600,600.75,4440,17120
10/07/1982,602.25,603.75,601.75,603.75,4335,16835
10/08/1982,603.5,603.5,597.75,598.25,4520,16705
10/11/1982,601.25,603,599.75,602,3255,16785
10/12/1982,601.25,602.75,600,601,2550,17365
10/13/1982,598.75,607,597.75,607,7680,17585
10/14/1982,607.25,608.25,604.75,604.75,6090,16925
10/15/1982,604.75,606.75,603.75,604.75,2760,16690
10/18/1982,604.75,606.75,604.75,605.5,1505,16830
10/19/1982,607.25,609.75,606.25,608.25,4825,17140
10/20/1982,609,610.5,608.5,609.5,2810,16850
10/21/1982,609.75,609.75,605,606.25,3140,16960
10/22/1982,601.75,604.5,601.75,602,4150,16170
10/25/1982,599.75,601.25,599.25,600.5,2375,16255
10/26/1982,601,605.75,601,605,4115,16335
10/27/1982,605.75,606,602.75,603.25,2160,16470
10/28/1982,604.25,606.5,604,605.25,2520,16465
10/29/1982,605.25,605.75,602.75,604,2215,16420
11/01/1982,604.75,607.75,604.75,607.25,2570,16505
11/03/1982,608.25,613,608,612.75,8040,16035
11/04/1982,612.25,617.25,611.5,616.5,7385,14630
11/05/1982,615.75,618.5,614.25,618.5,5165,14090
11/08/1982,616.5,619.25,614.75,614.75,4430,13940
11/09/1982,615.75,617,614.75,615.5,2245,13670
11/10/1982,616.25,617.75,615.5,617.5,3300,13640
11/11/1982,616.75,620.25,616.25,619.25,3940,13465
11/12/1982,619.5,619.75,617.25,619.25,2945,13325
11/15/1982,618.25,618.5,616.75,617.25,1340,13350
11/16/1982,617.25,619.25,615.25,619.25,4355,12655
11/17/1982,620.5,621,617.25,617.25,2845,12255
11/18/1982,614.25,616.75,614.25,616.25,3680,11590
11/19/1982,618.25,618.25,614,614,3320,11035
11/22/1982,613.25,616.5,613.25,614,3515,10085
11/23/1982,614.5,614.5,611.75,614,2160,13065
11/24/1982,614.25,615.5,612,612,1535,12850
11/26/1982,612.25,612.25,611.25,611.75,1850,13205
11/29/1982,611.75,612,609.25,609.5,5285,14185
11/30/1982,610.25,614.75,609.75,614.75,4430,14550
12/01/1982,615,617,614.25,616.25,5855,16685
12/02/1982,616.25,616.75,611.25,612,5245,16575
12/03/1982,611.75,613.25,611.25,612.75,2000,16760
12/06/1982,613,615,610.5,614.5,4330,17130
12/07/1982,615.75,617.75,614.5,617.75,3880,16940
12/08/1982,616.75,617.25,613.75,614.75,3835,16700
12/09/1982,614.75,617.25,614.75,617,2235,16710
12/10/1982,615.25,615.75,613.25,613.5,2840,16620
12/13/1982,612.75,614.75,612.75,613.75,1870,16950
12/14/1982,616.25,616.25,610.25,611,4955,16710
12/15/1982,610.75,612.25,609.75,612,3215,16570
12/16/1982,612.25,612.75,610.75,611.25,1865,16725
12/17/1982,611.75,612.25,611.25,612,1640,16650
12/20/1982,612.75,614.25,610,610.5,3020,16325
12/21/1982,610.75,611.25,610,611,1635,16490
12/22/1982,611.5,611.5,610.75,610.75,650,16475
12/23/1982,610.75,610.75,607.75,609.75,4470,15890
12/27/1982,610.75,611.75,610,611.5,1575,15635
12/28/1982,612.5,612.75,611.75,612,1500,15640
12/29/1982,612.75,612.75,609.75,610.5,1895,15460
12/30/1982,610.75,610.75,609.5,610.5,1230,14790
01/03/1983,610.5,611.75,609.5,610.25,1450,14665
01/04/1983,609,609.25,608.25,608.75,2190,14575
01/05/1983,609,611.75,608.75,611.5,2825,14690
01/06/1983,611.5,612.25,611.5,612,1880,14520
01/07/1983,613,614.25,612.75,612.75,5725,13360
01/10/1983,614.25,615.5,613.75,614.75,4040,13585
01/11/1983,614.5,614.5,612,613.25,2640,13595
01/12/1983,613.75,616.75,613.5,616.5,5780,14155
01/13/1983,616,616.75,614.25,614.75,3660,14440
01/14/1983,613.5,616.5,613.25,615.75,3780,14255
01/17/1983,617.75,617.75,614,614.75,3230,14205
01/18/1983,612.75,615.25,612.75,615,2640,14370
01/19/1983,613.5,615.75,613,613,2510,14060
01/20/1983,613,613.25,610.75,611.5,5570,14025
01/21/1983,610,612.5,609.75,612,3640,13980
01/24/1983,610,612.5,609.5,612,3020,13750
01/25/1983,613.5,613.75,610.75,610.75,2990,13925
01/26/1983,610.5,612.25,608.75,611,3945,14035
01/27/1983,611.75,612,610.75,611,1535,13935
01/28/1983,610.5,610.75,609,609.5,1685,14175
01/31/1983,609,610.25,607.25,609.75,5085,14310
02/01/1983,610.75,611.25,609.75,610.5,2395,14565
02/02/1983,610.25,611.25,610.25,610.25,1900,14645
02/03/1983,610.75,610.75,606.25,606.5,3405,14400
02/04/1983,605.75,605.75,602.5,602.75,6600,14040
02/07/1983,603.75,605.25,603.75,603.75,2965,13525
02/08/1983,604.25,605.5,599.75,600,3025,13230
02/09/1983,600.25,602.75,600.25,601.5,2925,12735
02/10/1983,603.75,605,603.75,604.25,2445,12510
02/11/1983,604.75,605.25,603.75,604.75,1025,12520
02/14/1983,604.5,605.25,602,605.25,1990,12195
02/15/1983,604.25,604.75,602.25,602.25,2655,12035
02/16/1983,602.25,602.5,596.75,598.25,5170,11820
02/17/1983,597.75,598,595.25,596.75,3965,11505
02/18/1983,598.5,599.5,597,597.5,2765,10965
02/22/1983,596.5,596.5,592,592.25,4695,9855
02/23/1983,590.5,593.25,590.5,592.75,3365,14230
02/24/1983,593.75,595.25,591,591.25,3125,15275
02/25/1983,590.75,591.25,586.25,587.25,6345,17070
02/28/1983,584.25,584.75,582.25,582.5,4790,18100
03/01/1983,584.25,588.75,584.25,586.25,3040,17060
03/02/1983,589.25,590.75,588.5,588.75,3525,17305
03/03/1983,588.75,590.25,587.75,588.75,2435,17360
03/04/1983,586.75,592.25,586.25,592,4600,17380
03/07/1983,592.75,593,589.75,591.25,2245,17385
03/08/1983,590.5,591.5,587.75,588,3015,17835
03/09/1983,588.75,590.75,588,590.5,3600,17885
03/10/1983,592,592.75,590.25,590.75,2830,17530
03/11/1983,590.25,591.25,589.5,589.5,2500,17760
03/14/1983,590.25,592.75,589.75,592.25,2865,17625
03/15/1983,592,592.25,590.75,591,1845,17765
03/16/1983,590.25,595.5,589.5,594.25,4440,17795
03/17/1983,595.25,597.25,594.75,596.75,3885,17445
03/18/1983,596.75,597.75,595.25,596.75,2670,17560
03/21/1983,596.5,599.5,596.5,599,3040,17035
03/22/1983,599.25,599.75,595.25,596.25,5455,16750
03/23/1983,601.75,602.25,599.75,599.75,5845,17200
03/24/1983,599.75,599.75,596.25,597.75,2985,17095
03/25/1983,597.25,597.5,595.5,596,2095,17170
03/28/1983,596,598.75,595.75,598.5,1895,17205
03/29/1983,599.25,600.75,598.25,599,2555,17070
03/30/1983,599.25,599.5,591.25,592.75,6255,17175
03/31/1983,593.25,594.75,592.75,593.5,2495,17150
04/04/1983,595.75,600.25,595.75,597.75,4475,17870
04/05/1983,597.75,599.75,596.75,598.5,3445,17635
04/06/1983,598.75,600.25,597.5,600,3880,17545
04/07/1983,600.25,602.25,597.25,601.75,7250,17065
04/08/1983,602,603.25,601.75,602.75,6145,15920
04/11/1983,603.75,605.75,599.25,599.25,5380,15025
04/12/1983,598.75,602.5,598.75,601.25,2365,14335
04/13/1983,602,602.5,598.75,598.75,3475,14370
04/14/1983,600.5,600.75,597.25,598.75,2320,14075
04/15/1983,598,598.75,596.25,596.25,2035,13410
04/18/1983,596.75,598.25,595.25,596.5,2290,13295
04/19/1983,596.5,598.25,596.25,597,1385,12710
04/20/1983,597.25,598,595.75,596.75,1485,12570
04/21/1983,597,597.25,590.75,592.25,4415,11595
04/22/1983,595,597.25,594.75,595.75,2755,11425
04/25/1983,601,601,595,595.75,7760,21785
04/26/1983,593.75,597.5,593.75,597.25,4675,21505
04/27/1983,598.75,598.75,590.75,591.5,7310,22230
04/28/1983,592.75,593.5,591.25,592,5865,22875
04/29/1983,595.75,595.75,593,594,5640,23490
05/02/1983,595.25,595.75,593.75,594,2825,24230
05/03/1983,593.5,596.25,592.5,592.75,3960,24570
05/04/1983,593.75,595.25,592.75,595,3060,24945
05/05/1983,596,596.75,592.75,594.5,4915,25965
05/06/1983,595.25,596.25,594.25,596,2685,26400
05/09/1983,595.75,598,595.25,595.75,4025,26560
05/10/1983,596,598,595.25,597,2610,26705
05/11/1983,594.75,596.5,594.25,594.75,4320,26110
05/12/1983,594.75,597.75,594.5,597.25,4065,26085
05/13/1983,598,599.5,597.25,597.5,4570,26240
05/16/1983,597.25,599.25,596.25,598,3620,26195
05/17/1983,599,599.75,596.25,596.5,3475,26460
05/18/1983,596.75,598.25,594.75,595,3810,26675
05/19/1983,592.25,594.25,588.25,591.5,11330,26135
05/20/1983,591,591,586.25,586.25,7915,25235
05/23/1983,585.75,589.5,585.75,589.25,2645,24675
05/24/1983,590.5,590.75,588.75,590.75,3180,24275
05/25/1983,590.75,591.75,589.75,590.25,3070,24690
05/26/1983,590.25,591.25,586.5,586.75,3440,24920
05/27/1983,584.25,586,581.25,582,6300,24200
05/31/1983,582.5,585,580.5,580.5,4925,22685
06/01/1983,580,582.75,580,581.75,2935,22105
06/02/1983,584.5,585.5,583.75,585,3660,21500
06/03/1983,585.25,586.5,584.5,586,3330,21515
06/06/1983,585.5,586.75,584.25,584.5,1925,21160
06/07/1983,584,584,581.5,582.75,2785,20630
06/08/1983,582.25,585.5,580.5,585,3515,20345
06/09/1983,590.25,590.25,587.5,588.5,5495,19430
06/10/1983,588.75,588.75,586.75,587.75,2070,18840
06/13/1983,589.25,593,587.25,593,4820,18015
06/14/1983,593.25,595.25,591.25,591.5,6755,16130
06/15/1983,591.5,592.5,589.75,590.5,2100,15985
06/16/1983,591,591.5,586.75,589.5,4220,15615
06/17/1983,589.25,592,588.25,588.5,2830,15395
06/20/1983,588,589.75,587.75,589,1010,15275
06/21/1983,590.75,592,590.5,591.5,2370,14980
06/22/1983,592,592,590,590.5,1870,14445
06/23/1983,592.25,592.25,590.25,590.75,1590,17770
06/24/1983,590.25,591.5,587.5,587.5,2255,18420
06/27/1983,586.25,588.75,586.25,587,2520,18565
06/28/1983,587.5,591.25,587.25,590.5,3785,19185
06/29/1983,590.25,591.25,588.5,588.5,3875,20130
06/30/1983,590.25,594.25,589.25,589.75,4120,20695
07/01/1983,588.5,591.5,588,588.75,1980,20945
07/05/1983,586.75,589,586.25,587,2400,20990
07/06/1983,587.5,591.75,587.5,590.25,3270,21550
07/07/1983,590.25,591.5,589,590,2185,21525
07/08/1983,589.25,589.75,585.5,586.75,2585,21500
07/11/1983,588.75,592.5,588.75,592,3295,21665
07/12/1983,592,592.25,588.75,589.75,2355,21325
07/13/1983,589,589.25,587.5,588.5,1720,21335
07/14/1983,587.75,590.25,587.75,588.75,1480,21390
07/15/1983,589.25,592,589,591,1835,21410
07/18/1983,591.75,592.25,588.5,589.75,1975,21515
07/19/1983,590.25,592.25,590.25,592,2935,21885
07/20/1983,600.25,602,596.25,601.75,8775,21825
07/21/1983,605.25,607,595.5,599.75,7000,21855
07/22/1983,602.25,602.5,598.5,600.25,3115,21835
07/25/1983,593.75,598.5,593.75,598.25,4005,21960
07/26/1983,599.5,599.75,595.25,595.25,1795,21865
07/27/1983,594.25,596.25,593.25,593.25,1970,21945
07/28/1983,597.75,600,596.75,599.5,2685,22270
07/29/1983,598.25,598.75,595.5,596.5,2495,21625
08/01/1983,595.25,602.25,595.25,602.25,2905,21295
08/02/1983,604.25,605,601.25,602,3930,20620
08/03/1983,603.25,606.25,601.25,605.75,3490,20505
08/04/1983,604.25,605.75,599.75,600.5,3375,20090
08/05/1983,600.5,605.75,599.75,604.25,2500,20025
08/08/1983,606,606.25,599.25,600.75,3790,19090
08/09/1983,599.75,602,599.25,599.5,2325,18480
08/10/1983,600,609,600,607.75,4005,17945
08/11/1983,607.75,608,604.25,606,3400,17275
08/12/1983,605.75,611.75,605.25,608.75,3325,17045
08/15/1983,610.75,617.25,609.75,616.25,2160,16680
08/16/1983,618.25,624.75,610.25,611.25,7080,15295
08/17/1983,612.25,613.75,607.5,608.75,2465,14480
08/18/1983,609.5,609.75,601.75,605.25,2005,14180
08/19/1983,604.25,609,603.5,608.75,1180,14355
08/22/1983,613.75,618.75,613.75,618.75,2495,14075
08/23/1983,620.75,621.25,610.75,612.75,8235,29980
08/24/1983,612.75,613.25,608.75,609.25,5835,29985
08/25/1983,617.75,617.75,607.25,611.25,8685,30285
08/26/1983,607.75,612.75,607.75,612.5,5430,30690
08/29/1983,611.75,612,607,609,5650,31710
08/30/1983,605.75,607.25,599,600,14125,33770
08/31/1983,596.75,607.75,596.75,605.75,9395,33155
09/01/1983,607.5,607.5,599.75,601.75,8460,33445
09/02/1983,603.75,606.25,602.75,606.25,3705,33830
09/06/1983,607.75,608.75,606.25,608.5,3955,33820
09/07/1983,608.5,610,607,610,5480,34985
09/08/1983,609.5,610.75,608.25,610.5,3545,35315
09/09/1983,612.25,614.25,611.75,612,4855,35485
09/12/1983,611,612.75,609,609,3840,35190
09/13/1983,613.75,617.75,608.75,609.25,13410,36130
09/14/1983,610.25,612.75,607.25,611.5,7010,35130
09/15/1983,610,612.75,603.75,605,7515,34880
09/16/1983,604.75,609.25,603.25,608.75,5215,34595
09/19/1983,610.75,614,609.25,613,4785,34565
09/20/1983,613.5,613.75,609.75,611,3585,34725
09/21/1983,619.75,621,617,620.25,15200,37215
09/22/1983,615.75,617.25,613.75,613.75,8680,37350
09/23/1983,613.25,614.25,607.25,609.75,7760,36800
09/26/1983,610.5,610.5,603.75,607.5,8825,35535
09/27/1983,608,609.75,607.75,609,3325,34845
09/28/1983,609.75,610.5,604,604.5,5785,33830
09/29/1983,603.75,607.5,602.25,607,8700,31585
09/30/1983,607.75,609.5,606.75,609.25,4055,31000
10/03/1983,608,608.5,606.5,608,1740,31025
10/04/1983,608.25,610.25,603.75,604.25,5460,30230
10/05/1983,604.5,607.75,603.75,607.5,3215,30445
10/06/1983,608.5,610.25,608,608.5,2530,30130
10/07/1983,608.5,608.75,606,606.5,2755,29915
10/10/1983,606.5,607.25,604.5,606.75,2370,30085
10/11/1983,606.75,608.5,606.75,608,1385,29980
10/12/1983,608,609.25,607.75,608.75,2265,29760
10/13/1983,610.25,611.75,609,611.25,5780,29380
10/14/1983,612.5,612.5,610.25,610.75,3090,29115
10/17/1983,610.25,611,608,609.75,1710,28645
10/18/1983,609,611.75,608,611.25,2545,28860
10/19/1983,610.75,611.5,606.75,606.75,2975,28810
10/20/1983,606.5,608.5,604.75,606,6350,27520
10/21/1983,607,610,606.75,609.5,2200,27305
10/24/1983,608.75,610.5,607.75,607.75,1475,27235
10/25/1983,611.25,611.5,609,609.75,3770,26725
10/26/1983,608.75,609.25,604.25,604.75,4025,26000
10/27/1983,603.75,606.25,599.25,602.75,9930,24300
10/28/1983,603.25,603.75,601.5,602.5,2400,23730
10/31/1983,602.5,603.75,600.5,600.5,2380,24030
11/01/1983,601.25,602.5,600.75,602.5,1410,23705
11/02/1983,603.75,605.75,603.75,605.25,2960,22905
11/03/1983,604.5,605.25,603.75,604.75,1485,22840
11/04/1983,604.75,606,604.5,605,1510,22410
11/07/1983,604,606.25,602.25,605.75,1680,22400
11/08/1983,606,606,603.75,605.25,1695,22025
11/09/1983,605.25,606.25,604.75,604.75,1830,21595
11/10/1983,604.75,605.25,602.75,603.5,2805,21180
11/11/1983,603,604.25,601.25,601.75,3675,20560
11/14/1983,602.25,602.25,600.25,601.5,1785,20045
11/15/1983,601.75,602.5,601.25,601.75,1040,20055
11/16/1983,600.75,600.75,594.75,595.75,6440,18435
11/17/1983,595.75,598.5,595.25,597.5,2925,17045
11/18/1983,598.25,599.5,596.75,598.25,1975,16710
11/21/1983,597.25,597.25,595.5,595.75,2165,15615
11/22/1983,596.75,597.75,596.25,596.25,2035,15025
11/23/1983,596,596.25,594.5,594.5,1845,10290
11/25/1983,595.75,597,595.5,596.25,780,10545
11/28/1983,598.25,599.25,595.25,595.75,2990,11295
11/29/1983,594.75,595.75,591.25,591.75,6545,14050
11/30/1983,594.5,594.5,591.75,592,2550,14750
12/01/1983,593.25,595,592.75,594.5,2570,14580
12/02/1983,594.5,596,593.25,594,2030,14550
12/05/1983,592.25,592.75,589.25,591,3565,15055
12/06/1983,591.25,593.25,590.5,592.25,1740,14990
12/07/1983,592.25,595,591.75,594,1830,15260
12/08/1983,594,596,594,595,2905,14760
12/09/1983,594.75,595.25,593.75,594.5,1575,14430
12/12/1983,595.5,596,594.25,594.5,1320,14495
12/13/1983,593.75,594.25,592.25,592.75,1210,14365
12/14/1983,592.5,594.25,592.25,593.75,750,14445
12/15/1983,594,595.75,593.25,593.5,1445,14480
12/16/1983,593.75,597.75,593.25,597.75,3395,14620
12/19/1983,598.75,602.25,597.5,599.25,6130,14760
12/20/1983,600.25,600.5,596.75,598,2060,15040
12/21/1983,597.75,598.75,597.5,597.75,950,14775
12/22/1983,598.25,599.25,598.25,599.25,690,14705
12/23/1983,599.25,599.75,599.25,599.25,475,14615
12/27/1983,599.75,600.25,598.75,600,865,14585
12/28/1983,600.25,600.5,597.75,598.25,1060,14450
12/29/1983,598.25,598.5,597.25,597.25,915,14385
12/30/1983,596.25,597.25,596,597.25,1100,14285
01/03/1984,595.75,596,590.25,590.25,4355,13815
01/04/1984,589.25,593.5,588.75,591.75,3570,12990
01/05/1984,593,595.25,593,595,1295,12515
01/06/1984,594.75,594.75,592,592.5,1425,12310
01/09/1984,592.25,595.75,591.25,595,1760,12580
01/10/1984,596.5,596.5,595.25,595.25,1445,12605
01/11/1984,595,595.25,594,595.25,805,12470
01/12/1984,595.25,596,595,595.5,770,12480
01/13/1984,596.25,596.25,595,595.5,725,12140
01/16/1984,590.5,591.25,589.5,590.5,2495,11925
01/17/1984,591.25,593.75,591.25,593.25,1165,11870
01/18/1984,593.75,594,592.25,593,900,11725
01/19/1984,593.75,594,592.75,592.75,1035,11745
01/20/1984,592.5,593,591.25,591.5,1305,11870
01/23/1984,591.75,593.5,591.75,592.5,900,11705
01/24/1984,598.75,599,596.5,597.5,2810,11015
01/25/1984,597,597.5,594,595.75,1810,10675
01/26/1984,594.75,595,590.5,591.25,2655,11055
01/27/1984,593.75,593.75,591.25,591.5,1735,11325
01/30/1984,592.25,592.25,589.75,591.75,1380,11290
01/31/1984,592.75,592.75,591.25,592.25,655,11360
02/01/1984,592,592.5,589.75,591.75,995,11465
02/02/1984,592.75,592.75,588.75,588.75,3265,11630
02/03/1984,584.25,586,584,584,3305,11910
02/06/1984,582.75,583.5,581,583,2680,11595
02/07/1984,583,584.75,582.25,582.5,1255,11375
02/08/1984,583,584.25,582.75,583.5,1085,11195
02/09/1984,583.75,583.75,579.75,579.75,2040,11060
02/10/1984,580,580.25,575.25,575.5,2225,10545
02/13/1984,575.25,577.25,572.75,576.25,2420,10380
02/14/1984,577.75,578,574.5,574.75,1525,10325
02/15/1984,576.25,577.75,575.25,576.75,790,10175
02/16/1984,576.75,577.75,575.5,577.5,2240,9890
02/17/1984,577.75,579.25,576.75,578,730,9440
02/21/1984,576.25,576.75,572.75,574.75,1575,8895
02/22/1984,575,578,575,576.75,1960,8180
02/23/1984,576.25,577.75,573.5,574.75,2350,10820
02/24/1984,576.25,576.5,575.25,575.25,1240,11070
02/27/1984,574.75,576.25,574.25,576.25,2060,11940
02/28/1984,577,577,573.75,575,3030,13150
02/29/1984,575.25,581.25,575.25,577.5,4620,13565
03/01/1984,578.75,580.5,577.75,579.75,2015,13530
03/02/1984,581.75,583.5,581,583.5,2245,13420
03/05/1984,584.25,584.75,582.25,584.75,2295,13115
03/06/1984,584.75,585.75,583.5,585.5,2900,12535
03/07/1984,584.5,585.5,583.5,585.5,1730,12770
03/08/1984,584.25,588.25,583.75,587.5,3710,13450
03/09/1984,587.25,588.25,587,587.25,1945,13285
03/12/1984,586.25,587.25,585.75,586.25,1200,13230
03/13/1984,586.5,587.25,585.75,586,1130,13025
03/14/1984,586,586.75,585.25,586.75,2000,12935
03/15/1984,586.75,590,586.75,589.25,2525,12945
03/16/1984,589.5,590,586.75,586.75,1340,12690
03/19/1984,585.75,586.25,585.25,586,2080,13005
03/20/1984,585.75,587.25,583.25,587.25,2755,13425
03/21/1984,587.5,590.25,586.75,589,2655,13635
03/22/1984,588.75,591.5,588.25,589.5,2075,13450
03/23/1984,590.25,592.5,589.75,592,2230,13350
03/26/1984,593.25,594.25,592.75,593.75,1795,13305
03/27/1984,594,594,592,593,1860,13095
03/28/1984,591.25,592.25,591,591.75,1990,12365
03/29/1984,591.75,592.5,590.75,592,1125,12180
03/30/1984,591.5,594.25,591.25,594.25,1410,12160
04/02/1984,594.25,596.75,594.25,596.25,2540,12140
04/03/1984,596.25,597.25,595.25,596.25,1355,11915
04/04/1984,597,597.5,596.75,597.25,1025,11780
04/05/1984,596.25,596.25,593.25,593.5,1220,11385
04/06/1984,593.5,596.75,593.25,596.75,1905,11055
04/09/1984,597,598,596.25,596.5,1740,11170
04/10/1984,596.25,596.25,593.5,593.75,1530,10745
04/11/1984,594,594.25,589.75,590.75,2000,10155
04/12/1984,590.5,592.75,590.25,592,1775,10240
04/13/1984,591.75,593,590.25,590.5,1700,10285
04/16/1984,590,590,584.25,585,3685,9490
04/17/1984,584.75,585.5,582.5,583.5,2845,9210
04/18/1984,583.25,585.5,583.25,585,2105,8465
04/19/1984,585.25,586.5,584.75,585,1370,8095
04/23/1984,588.75,591.5,588.75,591.5,2560,9115
04/24/1984,590.5,590.5,585.75,586,2165,9640
04/25/1984,582.5,584.75,582.25,582.75,1305,10185
04/26/1984,582.25,583.5,581.75,582.5,950,10350
04/27/1984,583,583.75,582.5,582.75,900,10505
04/30/1984,582,583.5,581,582,2605,10530
05/01/1984,582.5,584.75,581.5,584.75,1105,10660
05/02/1984,584.75,587,584.5,586.5,1565,10690
05/03/1984,585.5,586.5,584,585,1010,10785
05/04/1984,584.25,584.75,582.5,584.75,990,10700
05/07/1984,584,584.75,582.75,584.75,1220,10860
05/08/1984,585.75,589,585.5,586.5,3300,10245
05/09/1984,587.5,588,586.5,586.75,1210,10165
05/10/1984,587,587,586,586.25,590,10010
05/11/1984,588.5,588.75,586.5,587.75,1410,9860
05/14/1984,588,589.75,587.5,589.5,1550,9750
05/15/1984,589.75,591.5,589.5,590.75,1955,9870
05/16/1984,591,592.25,590.75,592,1150,9825
05/17/1984,591,594.5,590,592.5,2610,10015
05/18/1984,592.25,595.25,592.25,594,1340,9865
05/21/1984,595,597.75,594.5,596.5,2030,9725
05/22/1984,597,597,595,595.25,1355,9765
05/23/1984,593,594,592,593.75,1675,9680
05/24/1984,595,595.75,593,593.25,1455,9750
05/25/1984,594,596,593.5,593.75,920,9620
05/29/1984,593.25,593.5,590.5,593.5,1780,9520
05/30/1984,592,592.25,591,592,2415,10085
05/31/1984,593,593.5,592,593.5,1720,10125
06/01/1984,593.5,598,592.75,595.5,2925,10100
06/04/1984,596.5,597,594.5,594.5,1890,10270
06/05/1984,593.25,594,591,591.75,1850,9945
06/06/1984,592,592,589,590.5,2335,9720
06/07/1984,590.5,592.25,588,590.75,1790,9475
06/08/1984,588.5,590,587,587,1745,9140
06/11/1984,587.25,587.75,586.5,586.75,1555,9040
06/12/1984,587.5,588,585,587.25,1180,8910
06/13/1984,587.5,588.5,586,588.25,840,8715
06/14/1984,587.5,589,587.25,589,1150,8420
06/15/1984,588.5,589,588,588.75,655,8520
06/18/1984,588.25,589.75,588.25,589.5,600,8425
06/19/1984,589.5,593.75,589.5,592.75,1940,8050
06/20/1984,591.5,592.5,589.25,589.25,1545,7680
06/21/1984,588.25,589,586,586.5,1525,7265
06/22/1984,585.25,589,585.25,585.5,1140,6720
06/25/1984,583.25,583.75,582.25,582.5,1860,8600
06/26/1984,583,584.25,581.25,582.5,1640,8955
06/27/1984,582.5,584,582,583.75,955,9215
06/28/1984,584,585.25,582.75,584.75,1240,9450
06/29/1984,590.25,592.25,589.25,592,2765,9455
07/02/1984,592.25,592.25,587.75,588,1450,9900
07/03/1984,587.5,588,585.25,587.25,1055,9985
07/05/1984,586.75,587.25,585.5,587.25,890,9905
07/06/1984,587.25,589.25,587.25,588.5,1705,10080
07/09/1984,590.25,591.25,589.75,590.75,870,10070
07/10/1984,590.5,590.5,587.5,589.75,1455,10605
07/11/1984,589.25,590.25,588.5,590.25,1615,10975
07/12/1984,591.75,592,588.75,590.5,3165,10830
07/13/1984,591,591.75,587.75,588,1545,10950
07/16/1984,588,588.25,586.75,587.25,1140,11195
07/17/1984,587.25,587.25,584.25,586,2565,11865
07/18/1984,585.25,585.75,583.25,585.5,1305,12000
07/19/1984,586.25,588.25,585.75,586.25,1215,12445
07/20/1984,584.25,585,582.25,583,1890,12845
07/23/1984,582.25,583.5,581.75,582.75,1320,12545
07/24/1984,583.75,584.25,581.5,583.25,945,12470
07/25/1984,582,582.25,579.5,579.75,3010,12450
07/26/1984,578.75,581.25,578.75,580.25,1490,12570
07/27/1984,580.25,580.75,578.5,579,1040,12515
07/30/1984,579,580.75,577.75,580.5,1160,12690
07/31/1984,581.5,583.75,581.5,582.25,1410,12780
08/01/1984,583.25,583.25,581.5,582.5,1095,12710
08/02/1984,583.5,584.75,583.25,584.5,1565,12610
08/03/1984,584.5,584.5,581.5,582.5,1170,12490
08/06/1984,582.5,582.75,581.25,582.75,815,12290
08/07/1984,582.25,583.75,581.25,581.25,1405,11940
08/08/1984,581.25,582.75,580.75,581,1195,11415
08/09/1984,580.5,581.75,580.5,581.5,1130,11015
08/10/1984,581.75,582.25,580.75,581.5,895,11005
08/13/1984,581.75,582.25,580.75,581.75,1235,10565
08/14/1984,581.75,581.75,580.25,580.5,1600,10115
08/15/1984,580.25,580.25,578.75,579,1875,9530
08/16/1984,578.75,579.25,578,578.5,1075,9305
08/17/1984,577.25,579,577.25,578,905,9160
08/20/1984,577.25,579.75,576.75,577.75,1305,8645
08/21/1984,577.25,580.75,577.25,580,1090,8560
08/22/1984,580.5,581.75,580.5,580.5,975,8245
08/23/1984,580.75,583.25,580.75,582.5,2145,12465
08/24/1984,582.25,584.75,581.75,584.25,3715,13325
08/27/1984,584,586.25,583,583.5,2620,13865
08/28/1984,583.25,583.25,582,582.75,1895,13620
08/29/1984,584.75,585.5,582.5,583.75,4000,14465
08/30/1984,583.5,585.75,583.5,585.5,4795,14530
08/31/1984,586,587.25,584.25,585.75,3405,15035
09/04/1984,585,586.25,583.25,586.25,1860,14570
09/05/1984,586.5,587.25,585.25,586.75,2410,14565
09/06/1984,587,587,585.75,586,610,14690
09/07/1984,585.5,586.5,585,585.25,930,14750
09/10/1984,584.75,585.75,583.75,585.75,1720,14930
09/11/1984,585.5,585.75,584.25,584.75,700,15390
09/12/1984,585,585,584.25,584.75,940,15070
09/13/1984,582.75,583.25,580.75,581.75,3525,15950
09/14/1984,582.75,584,582.5,583.25,1655,15760
09/17/1984,582.5,582.75,581.25,581.25,1530,15490
09/18/1984,581.25,583.75,581.25,583.75,915,15230
09/19/1984,584.75,584.75,583.75,584.25,655,15235
09/20/1984,584.25,584.25,582.75,583.25,520,15370
09/21/1984,581.75,584.25,581.75,584.25,1165,15340
09/24/1984,584.25,584.75,582.75,583,780,15320
09/25/1984,582,583.5,582,582.5,490,15385
09/26/1984,582.5,582.5,580.75,580.75,1925,14490
09/27/1984,581.5,581.75,580.75,581.75,890,14265
09/28/1984,581.25,581.5,580,580.75,2200,13885
10/01/1984,580.25,582.5,579.25,581.75,1810,13975
10/02/1984,582.25,583.75,582.25,583.5,910,13795
10/03/1984,583.75,584.25,583.25,583.75,720,13760
10/04/1984,583.75,583.75,582.5,583,920,13560
10/05/1984,583.25,583.25,582,582,470,13495
10/08/1984,583.25,583.25,582,582.75,920,13070
10/09/1984,582.75,583.25,582.5,583.25,445,13010
10/10/1984,583.75,584.25,583.75,584.25,920,12995
10/11/1984,584.25,584.25,583.75,584,435,12910
10/12/1984,584.75,586,584.25,586,1905,12615
10/15/1984,585.25,587.5,585.25,586.5,3010,12165
10/16/1984,586.75,589,586.5,587.5,2180,12200
10/17/1984,587.75,588,587.25,587.75,1025,11970
10/18/1984,587,587.5,586.75,587.25,1085,11650
10/19/1984,587.25,587.25,587,587.25,675,11490
10/22/1984,587.25,588,585.5,586.25,945,11360
10/23/1984,586,587,585.75,587,1230,11345
10/24/1984,587.25,588,586,586.75,695,11425
10/25/1984,586.5,586.5,585,585.75,710,11335
10/26/1984,585.5,587,585.5,586.75,1240,10895
10/29/1984,586,586.5,586,586.25,545,10935
10/30/1984,586.75,590.25,586.5,589.5,3080,10945
10/31/1984,589.75,590.25,588.5,589.5,1435,10065
11/01/1984,590,590.75,590,590.75,1250,9645
11/02/1984,590.25,591.25,589.75,590.5,1035,9610
11/05/1984,589.75,590.25,589.75,590.25,625,9575
11/06/1984,590.5,591.25,590.25,590.75,610,9480
11/07/1984,590.25,590.5,589.75,590.25,825,9350
11/08/1984,589.75,590.25,589.75,590.25,780,9260
11/09/1984,590,590.5,590,590.5,1315,8985
11/12/1984,590.75,591,590.25,590.75,300,8710
11/13/1984,590.75,591.25,590.25,590.5,1405,8500
11/14/1984,589.5,590,589,589.75,1385,8040
11/15/1984,589.5,590.75,589.25,590.75,1050,8270
11/16/1984,591,592.25,591,592.25,1445,7835
11/19/1984,592.25,592.25,592,592.25,455,7655
11/20/1984,592.25,593,592.25,593,950,7405
11/21/1984,592.5,593,591.75,592,855,7095
11/23/1984,592.5,592.5,590.75,591,1380,10670
11/26/1984,591,591,588.75,590,1660,10595
11/27/1984,589.25,590.25,589.25,590,1575,10880
11/28/1984,590.5,592.75,590.25,592.75,1375,11050
11/29/1984,592.5,593.25,591.75,592.25,1420,11125
11/30/1984,592.5,593.5,592.25,593.5,2085,10825
12/03/1984,594.25,594.5,592.75,593.75,1245,11025
12/04/1984,593.75,594,593.5,594,1060,11055
12/05/1984,593.25,593.5,592.75,593.25,1140,11520
12/06/1984,593,593.5,591.75,592.25,1605,11660
12/07/1984,592,592.25,591.25,592.25,1730,11880
12/10/1984,591.75,592.5,590.75,592.5,1570,11840
12/11/1984,592.5,593,592.5,592.75,585,11765
12/12/1984,592.5,593,591.25,591.25,2295,11900
12/13/1984,590.25,590.75,588.25,588.5,2815,11560
12/14/1984,589,589.75,588.75,588.75,1355,11035
12/17/1984,587.75,589,587.25,589,795,10945
12/18/1984,589.5,590.25,589.25,589.25,750,10720
12/19/1984,589.5,590,589.25,589.75,960,10900
12/20/1984,589.5,590.25,589.5,590.25,440,10825
12/21/1984,590.5,590.75,589.75,590,810,10420
12/24/1984,590.5,592.5,590.5,592.25,845,10525
12/26/1984,593.25,594,593.25,593.75,775,10615
12/27/1984,593.25,593.5,590.75,592,2060,10855
12/28/1984,591.75,592,590.5,591.25,1620,11095
12/31/1984,590.75,591.25,590.25,591,335,11115
01/02/1985,590.25,591.5,590.25,591.25,355,11130
01/03/1985,590.5,591.25,590.5,591.25,320,11130
01/04/1985,591.75,591.75,590.25,591.25,705,10790
01/07/1985,590.75,591.75,589.25,591.75,1160,10910
01/08/1985,591,591,588.75,589.5,1935,10790
01/09/1985,589.5,589.5,587.75,589,1440,10740
01/10/1985,588.75,589.75,588.75,589.5,580,10775
01/11/1985,589,589,586.25,586.75,2460,10105
01/14/1985,586.25,586.5,584.75,585.25,1830,9425
01/15/1985,585.75,586.25,585.25,585.5,1255,9665
01/16/1985,586,586.25,585.5,585.5,1685,9415
01/17/1985,585.75,586,585.5,585.5,300,9495
01/18/1985,586,587.75,585.5,587.75,645,9520
01/21/1985,588.25,588.25,587,587.25,565,9640
01/22/1985,587.25,587.25,585,585.25,730,9455
01/23/1985,583.25,584.25,582.75,584,2555,9545
01/24/1985,584.25,584.5,583.25,583.25,495,9360
01/25/1985,582.5,583,581,581.25,3310,8880
01/28/1985,581.5,583.75,581.5,583,795,8790
01/29/1985,583.25,585.25,583.25,584.25,1465,9010
01/30/1985,584.25,587.25,584.25,586.75,1400,8810
01/31/1985,586.75,587,586,586.5,1085,8685
02/01/1985,586.5,587.75,586.25,587.5,1875,8345
02/04/1985,587.25,587.75,587,587.5,395,8410
02/05/1985,587.25,587.75,587.25,587.5,405,8285
02/06/1985,587.75,589.75,587.75,588.75,1675,8095
02/07/1985,588.75,589.25,588.5,589,310,7935
02/08/1985,588.75,589.5,588.75,589.25,500,8085
02/11/1985,588.5,588.5,586,586.75,1020,7835
02/12/1985,587.25,589.25,586.75,587.25,530,7785
02/13/1985,587.75,588.25,587,587,525,7870
02/14/1985,587.25,587.25,585.25,585.25,1135,7520
02/15/1985,585.5,587,585.5,586.25,365,7510
02/19/1985,585.75,586.25,585,586,740,7225
02/20/1985,586,586.25,585.75,586,540,7340
02/21/1985,585.75,586,585,586,1135,7175
02/22/1985,585,585.5,584.75,585.5,1000,6920
02/25/1985,584.75,584.75,582.5,583,1165,7295
02/26/1985,583.5,584,583,583.75,1140,7405
02/27/1985,585,585,583.75,584,1085,8020
02/28/1985,584.25,585.5,584,585.25,1210,8315
03/01/1985,585.5,586.5,585.5,586,980,8360
03/04/1985,586.25,586.25,585.75,585.75,420,8385
03/05/1985,585.5,586.5,585.5,585.75,580,8705
03/06/1985,586,587,586,586,705,8685
03/07/1985,586,586.25,584.5,585.25,1270,8305
03/08/1985,584.75,585,584,584.25,570,8365
03/11/1985,584.75,585.25,584.75,585.25,255,8495
03/12/1985,585,587.5,585,587,1375,8300
03/13/1985,587.25,588.25,587,587.5,930,8395
03/14/1985,587.5,588,586.75,587,1085,8475
03/15/1985,587.5,587.75,586,586.5,470,8495
03/18/1985,587.5,587.5,586.75,587.5,815,8715
03/19/1985,587.5,588,587.25,588,1240,9035
03/20/1985,587.75,587.75,585.5,585.75,1445,8935
03/21/1985,585.75,587.25,585.75,586,535,8790
03/22/1985,585.25,586.5,585.25,586.5,700,8820
03/25/1985,586.75,587,586.25,586.25,140,8840
03/26/1985,587.25,587.25,586,586,295,8845
03/27/1985,586.75,587.25,585.75,585.75,385,8870
03/28/1985,584.5,585.25,582.5,583.25,1045,8760
03/29/1985,582.25,583.25,582.25,582.75,830,8605
04/01/1985,582.25,584.25,581.5,584,645,8535
04/02/1985,584.25,584.5,583,583.5,565,8560
04/03/1985,584.25,585,583.5,583.5,400,8590
04/04/1985,584,584.25,583.75,584,420,8585
04/08/1985,583.75,584.5,583.75,584.25,90,8625
04/09/1985,584.25,584.75,582.75,582.75,715,8620
04/10/1985,583.25,583.25,582.25,582.75,535,8435
04/11/1985,583.5,583.75,583.25,583.75,625,8300
04/12/1985,583.75,583.75,582.75,582.75,245,8235
04/15/1985,583.25,583.25,582.25,582.75,635,8110
04/16/1985,582.5,583,582.5,583,325,7995
04/17/1985,583,583.75,582.5,582.5,795,7630
04/18/1985,582.5,582.75,582.5,582.5,525,7595
04/19/1985,583,583.25,582.75,583.25,1125,7365
04/22/1985,582.75,583.5,582.75,583.25,360,7390
04/23/1985,582.5,582.75,581.25,581.75,1360,5940
04/24/1985,582,582.5,581.5,581.75,945,6430
04/25/1985,581.75,582,580,581.25,445,6500
04/26/1985,581.25,581.25,579,579.25,1245,6880
04/29/1985,579,579.25,577.75,578.75,910,7000
04/30/1985,578.5,578.75,577.5,577.75,910,7310
05/01/1985,577.75,578.5,577.75,577.75,675,7580
05/02/1985,577.5,579.5,577,577.5,665,7720
05/03/1985,578,578.75,577.5,577.75,425,7785
05/06/1985,577.75,578.5,577,578.25,440,7900
05/07/1985,579.25,579.25,578,578.5,490,7755
05/08/1985,578.5,579.5,578.5,579,405,7915
05/09/1985,579.5,580.5,579,579.25,505,8010
05/10/1985,579.5,579.5,579.25,579.5,245,8045
05/13/1985,579.75,579.75,577.75,577.75,595,7970
05/14/1985,577.75,578,576.25,576.5,570,8020
05/15/1985,575.5,576.25,575.25,575.25,735,8030
05/16/1985,574.5,574.75,573.25,573.75,525,7955
05/17/1985,574,574.25,573.75,574,305,7980
05/20/1985,575,575.5,574.5,575.5,360,8030
05/21/1985,575.75,576,574.25,574.25,520,8220
05/22/1985,573.75,574,571.75,572,805,8145
05/23/1985,571.75,572.25,571.75,572,690,7920
05/24/1985,572.25,572.5,572.25,572.25,165,7890
05/28/1985,571.5,571.5,569.5,569.75,1235,7710
05/29/1985,570.25,570.25,567.75,567.75,675,7725
05/30/1985,568,568.5,567.5,568.25,1190,7180
05/31/1985,568.75,570.75,568.75,570.5,920,7170
06/03/1985,570.75,572.25,570.5,570.75,575,6945
06/04/1985,570.25,572.5,569.75,572.5,675,6795
06/05/1985,573.75,573.75,572.75,572.75,235,6695
06/06/1985,573.5,573.5,572.5,572.75,355,6625
06/07/1985,573.25,573.75,572.75,573.75,695,6415
06/10/1985,572.25,572.75,571.75,572.25,190,6400
06/11/1985,571.25,572,571,572,835,6325
06/12/1985,572.25,572.75,572,572.25,420,6335
06/13/1985,572.75,573.25,571.75,573.25,270,6315
06/14/1985,573.75,573.75,572.25,572.25,630,6210
06/17/1985,570.75,572,570.75,571.75,640,6170
06/18/1985,571.75,571.75,570,570.25,420,6025
06/19/1985,570,570.25,568.25,569,485,5810
06/20/1985,568.75,571.25,568.75,570.25,685,5670
06/21/1985,570.25,571.75,570,570.75,1360,5175
06/24/1985,569.75,571,569.75,570.25,435,5445
06/25/1985,569.5,570,569.25,569.5,200,5400
06/26/1985,568.75,569,567.5,567.75,1365,5680
06/27/1985,568,568.75,568,568.25,860,6040
06/28/1985,568.5,569.5,568.5,568.75,335,6150
07/01/1985,568.75,569.75,568.5,568.5,680,6285
07/02/1985,567.5,569.75,567.5,569.75,1255,6460
07/03/1985,570.5,571,568.75,568.75,780,6520
07/05/1985,569.5,571.25,569.25,571.25,645,6640
07/08/1985,571,571,569.75,570,545,6760
07/09/1985,569.5,570,569,569.25,835,7015
07/10/1985,569,569,568,568.75,1165,7530
07/11/1985,568.25,569,567,567.75,895,7645
07/12/1985,568.25,569,568.25,568.75,1120,7485
07/15/1985,567.75,567.75,566.25,566.25,1185,7285
07/16/1985,566.25,566.25,565.25,565.5,1110,7085
07/17/1985,566.25,566.5,565,565,590,6775
07/18/1985,564,564.75,563.5,563.5,565,6715
07/19/1985,562,563.5,561.5,562.75,805,6900
07/22/1985,562.5,563.25,562,563,1465,7320
07/23/1985,563,563.25,560.5,560.5,705,7215
07/24/1985,559.75,560.75,558.25,558.25,1010,7455
07/25/1985,557,558.25,557,557,995,7700
07/26/1985,557.5,557.5,557,557,375,7630
07/29/1985,556.5,557.5,555,555,995,7590
07/30/1985,554.5,554.75,551.5,552,950,7850
07/31/1985,551.5,552,551,551.5,915,7900
08/01/1985,551.5,553.25,551.5,552.25,680,7855
08/02/1985,552.25,552.75,551.25,551.5,680,7785
08/05/1985,551,551,547.25,548,1220,7785
08/06/1985,547,547,542.5,543.5,1865,7800
08/07/1985,543.75,545.75,543.75,545.75,1145,7850
08/08/1985,545.5,545.5,544,544.25,640,7625
08/09/1985,544,544.75,544,544,950,7630
08/12/1985,544,544.25,543.5,543.75,1060,6975
08/13/1985,543.5,547.5,543.25,546.25,1170,6495
08/14/1985,547,549.25,547,548.75,1360,6185
08/15/1985,549,550.5,548.75,550.25,1005,5830
08/16/1985,550,550,547.25,547.75,1105,5315
08/19/1985,546.75,546.75,545.75,545.75,950,4975
08/20/1985,545.25,545.75,545,545,240,4905
08/21/1985,544.75,546.5,544.75,546,550,4655
08/22/1985,546.25,547,545.5,546.25,275,4590
08/23/1985,546.75,547,546,546.75,785,10020
08/26/1985,546.5,546.5,544,544,950,10010
08/27/1985,543,543.25,542,542.5,1555,9785
08/28/1985,542.75,542.75,540.5,540.75,1525,10085
08/29/1985,537.5,539.5,537.5,538.5,2760,10745
08/30/1985,540,542.75,540,541.5,2170,10520
09/03/1985,541,541.5,540.25,540.25,995,10610
09/04/1985,540.25,541.25,539.5,541,1295,10850
09/05/1985,541,542.5,540.5,542.25,805,11155
09/06/1985,541.5,541.5,541,541.5,340,11180
09/09/1985,541,543.25,540.5,542.25,925,11130
09/10/1985,542.25,542.5,542,542.5,865,11035
09/11/1985,542.5,542.75,542,542.25,490,10895
09/12/1985,541.25,542,541.25,541.75,1150,10760
09/13/1985,542,543.5,541.75,542,1305,10685
09/16/1985,541,545.5,541,545.25,1840,9620
09/17/1985,544.75,545.25,543.5,543.75,1000,9655
09/18/1985,544.5,545,542,542,1180,9685
09/19/1985,541.5,542.5,541.5,542,690,9650
09/20/1985,542,542.25,540,540.75,2100,9460
09/23/1985,543.25,544.5,542,544,1785,9610
09/24/1985,543.5,546.5,543.5,546,2415,8985
09/25/1985,545.75,547,544.25,544.5,2705,9210
09/26/1985,542.5,542.75,541.75,542.25,1995,9200
09/27/1985,541.5,541.5,540.5,541.25,1700,9590
09/30/1985,540.5,544,540.5,542.5,1585,9415
10/01/1985,542.5,542.75,542,542.75,1390,9290
10/02/1985,543,543.25,541.75,541.75,965,9245
10/03/1985,541.75,542,541.25,541.75,790,9370
10/04/1985,541,542,540.75,541,950,9500
10/07/1985,540.5,540.5,537.75,538.25,2860,9765
10/08/1985,539,540.25,538.25,539,1600,10400
10/09/1985,540.25,540.5,539.25,539.5,1155,10555
10/10/1985,539.5,540,535.75,536.5,3160,10810
10/11/1985,536,537,534.5,535.25,2485,10390
10/14/1985,535,535.25,533.75,534.5,1150,10380
10/15/1985,534.5,534.75,533.75,534,500,10305
10/16/1985,533.5,534,532,532,1610,10050
10/17/1985,532,534,532,533.75,640,10090
10/18/1985,533.75,534.25,532.5,532.75,615,10160
10/21/1985,533.25,533.25,531.5,532.25,810,10255
10/22/1985,531.75,534.25,531.75,534.25,655,10315
10/23/1985,534.75,536.5,533.75,534.5,2855,11080
10/24/1985,534.25,536,534.25,535.25,900,10760
10/25/1985,535.25,536,535,536,510,10825
10/28/1985,536.5,539.75,536.5,538,1700,10775
10/29/1985,539.25,541.75,539.25,540,3055,10985
10/30/1985,542.5,543,541,541.5,4415,11365
10/31/1985,541.75,543.5,541.5,542,2965,10760
11/01/1985,542,542.75,541.75,542,435,10400
11/04/1985,541.75,542.25,541,542.25,485,10235
11/05/1985,541.75,543.5,541.5,543.5,1485,9705
11/06/1985,544.25,544.5,541.5,542,2210,9275
11/07/1985,542.5,543.75,540.5,543.25,1860,8705
11/08/1985,543.5,545,543.5,545,1305,8395
11/11/1985,545.5,546,543,543.25,1360,8135
11/12/1985,543,544.25,542.5,543.25,720,8265
11/13/1985,543.5,544.25,543.25,544,625,8130
11/14/1985,543.5,543.75,542.75,542.75,1110,7915
11/15/1985,541.5,541.5,539,539.5,1615,7120
11/18/1985,539.75,540.25,539,539,800,7075
11/19/1985,539.25,541,539.25,541,710,6965
11/20/1985,541,542,541,541.75,395,6985
11/21/1985,541.5,542,540,541.25,1100,6900
11/22/1985,540.5,540.5,539,539.25,680,6760
11/25/1985,548.25,548.25,546.5,548.25,1660,9520
11/26/1985,548.5,549.25,548,549.25,920,9955
11/27/1985,549,549.25,547.25,547.25,1750,10760
11/29/1985,547.5,549.75,547.5,548,1100,10635
12/02/1985,548,548,545.5,546.75,1255,10670
12/03/1985,546.5,548.75,546.5,548.25,1400,10965
12/04/1985,549.5,551.5,549.5,551,1920,10900
12/05/1985,550.75,551,550,550.5,1120,11020
12/06/1985,550.75,552,550.5,552,995,10920
12/09/1985,552.75,553.5,552.25,552.75,995,11075
12/10/1985,553.5,553.75,550.5,551.5,1255,11015
12/11/1985,550.5,552.25,550.5,551.5,775,11195
12/12/1985,552,552.5,551.5,552.5,1280,10810
12/13/1985,551.75,552.5,551.75,552.5,465,10805
12/16/1985,552,554.25,552,554,880,10840
12/17/1985,556.25,556.25,555,555.75,1850,11310
12/18/1985,555.25,556,553.75,554.5,980,11255
12/19/1985,554.25,555.25,554.25,554.75,520,11185
12/20/1985,555,557.25,555,555.25,675,11290
12/23/1985,555,555.5,553,555.25,1320,11160
12/24/1985,554.75,555,554.5,554.75,155,11145
12/26/1985,554.75,555.75,554.75,555,270,11165
12/27/1985,556,556,555,555.25,270,11135
12/30/1985,555.75,556.75,555.75,556.75,825,11025
12/31/1985,557.5,557.5,556,556,965,11000
01/02/1986,556.25,556.25,555,555.75,350,10970
01/03/1986,555.5,555.75,554,554.5,1925,10230
01/06/1986,554.25,554.25,553.75,553.75,1955,9295
01/07/1986,554.5,556.25,554.5,555.75,2225,9285
01/08/1986,554.75,555.5,554.75,555.25,1545,9560
01/09/1986,555.25,555.25,554,554.5,1020,9170
01/10/1986,554.75,555,554.25,554.5,780,9115
01/13/1986,554,554,551.75,552,3015,8600
01/14/1986,551,551.25,548.5,551.25,4560,7730
01/15/1986,552,552.5,549.25,550.75,2205,8255
01/16/1986,550.75,551,549.25,549.5,1020,8560
01/17/1986,549.25,550,549,550,425,8555
01/20/1986,549,550,548.75,550,520,8520
01/21/1986,549.75,549.75,545,546.5,1225,8315
01/22/1986,547,548,546,547.5,755,8225
01/23/1986,547,547,545.75,546.5,485,8205
01/24/1986,546,546.25,541,541,1465,8055
01/27/1986,540,541.5,537,537,2575,7780
01/28/1986,538.5,541,538,540.5,1615,7690
01/29/1986,541.5,541.5,539.25,539.5,780,7570
01/30/1986,539.75,542,539.75,540.5,685,7685
01/31/1986,540.5,540.5,539.5,540.25,490,7635
02/03/1986,539,539.25,538,538.25,1150,7390
02/04/1986,538,540.25,537.5,540.25,820,7315
02/05/1986,540.75,542.75,540.75,542.75,650,7205
02/06/1986,543.25,543.5,541.5,542.25,570,7145
02/07/1986,541.75,542.75,540.75,541.25,885,6945
02/10/1986,541,541,539.5,541,685,6830
02/11/1986,542.5,543.5,541.5,542,935,6670
02/12/1986,543,543.75,542.25,542.25,580,6700
02/13/1986,541.75,543,541.75,542.5,330,6730
02/14/1986,542.75,543,541,541.75,360,6550
02/18/1986,541,541.25,540,541.25,435,6535
02/19/1986,541.5,541.75,539.5,539.5,1055,6425
02/20/1986,539,539,537.75,539,895,6280
02/21/1986,538.5,541.25,538.5,541,1820,5770
02/24/1986,541.5,542.75,541,541.75,820,7140
02/25/1986,541.75,541.75,541,541.25,500,7330
02/26/1986,540.75,541.75,540.5,541,900,7750
02/27/1986,540.75,542.5,539.75,540.5,870,7875
02/28/1986,541,541.5,540.25,540.25,695,7745
03/03/1986,540.75,541,540.5,540.75,280,7685
03/04/1986,541.25,542.75,539.75,540.5,915,7820
03/05/1986,539.75,540.75,539.25,540.75,535,7940
03/06/1986,541,541,538.75,540.25,570,8115
03/07/1986,540.75,541,539.5,539.75,790,8140
03/10/1986,539.75,541.5,539.75,540.75,1035,8280
03/11/1986,541.25,541.75,539.25,539.25,465,8240
03/12/1986,539.5,539.75,536.75,538,1240,8280
03/13/1986,537.75,538.75,537.75,538.5,710,8635
03/14/1986,538.5,539.5,538.25,539,495,8640
03/17/1986,540,540.25,538.25,538.75,820,8910
03/18/1986,539.75,540,538.75,538.75,2290,8975
03/19/1986,538,538,535.75,536.5,2560,9685
03/20/1986,536.25,536.25,533.25,533.75,2695,9810
03/21/1986,533.25,533.25,531,531.25,1635,9860
03/24/1986,530.25,530.5,528.25,528.5,1480,9450
03/25/1986,528,529.25,527.25,527.75,1630,9355
03/26/1986,528.25,529.75,528,529.75,660,9335
03/27/1986,530.25,530.25,528.75,528.75,260,9360
03/31/1986,527.75,529.25,527,528.5,955,9330
04/01/1986,528.25,528.75,527.75,528.75,205,9445
04/02/1986,528.75,528.75,527.75,528,1070,9700
04/03/1986,528.25,528.25,526.25,526.5,760,9625
04/04/1986,525.75,525.75,524.25,524.5,705,9490
04/07/1986,523.75,523.75,521.25,521.75,1335,9530
04/08/1986,522,522.25,519.25,519.75,1570,9745
04/09/1986,518.5,519,514.75,515.25,2260,9290
04/10/1986,515.5,518.5,515.5,517.75,790,8965
04/11/1986,518,518.75,517.5,518.25,590,8785
04/14/1986,517.5,520.5,517.5,520.25,1145,8435
04/15/1986,519.75,520.75,516.75,517,855,8165
04/16/1986,517.5,517.75,514.75,514.75,610,8000
04/17/1986,514.75,516,514.5,516,260,8035
04/18/1986,516.75,518.5,516.75,517.25,945,7670
04/21/1986,517.25,518.25,515,515.75,640,7305
04/22/1986,516,516.75,515.75,516,340,7205
04/23/1986,516.5,519,516,518.5,1555,6800
04/24/1986,518.25,521,517.5,521,1945,6425
04/25/1986,520.5,521,519.75,521,1765,6115
04/28/1986,520.5,520.5,519.25,519.5,880,6240
04/29/1986,519.5,526,518.25,523,4325,6750
04/30/1986,524.5,533,523.5,533,4305,6510
05/01/1986,533.75,534,527,529.5,3470,6920
05/02/1986,527.75,528.25,524.25,524.5,2085,6695
05/05/1986,525.25,527.5,525.25,526.75,1590,6875
05/06/1986,527,531.5,526.75,531,1340,6850
05/07/1986,531.75,532,529.5,531.5,1135,7285
05/08/1986,533,541.5,533,539.5,2290,7560
05/09/1986,536.5,541,536.25,540.5,2830,7975
05/12/1986,538,538,531,533.5,2780,7920
05/13/1986,534,538.5,534,536.75,1945,8005
05/14/1986,535.75,536.75,533,535,1145,8130
05/15/1986,534,534,529,530.25,2415,7595
05/16/1986,529.5,530.25,527.5,530,1195,7555
05/19/1986,528.5,530,527.25,529.5,725,7570
05/20/1986,530.5,531.5,528,530.75,1120,7435
05/21/1986,531,532.75,530.75,531.75,1035,7425
05/22/1986,531.75,531.75,527.5,528,1735,6970
05/23/1986,526,528,525.25,527.5,1625,7100
05/27/1986,526.5,527,524.5,524.5,870,7295
05/28/1986,523.5,523.5,519,522,2360,7055
05/29/1986,521,521,519.25,519.5,830,6625
05/30/1986,518.75,519.5,517.75,518,910,6475
06/02/1986,517,522.5,517,520.25,730,6430
06/03/1986,521.5,521.5,514.25,514.5,1770,6505
06/04/1986,515,517.5,515,517.5,825,6460
06/05/1986,517,521,517,518.75,1175,6335
06/06/1986,520.25,522.5,519.75,522.5,1350,6325
06/09/1986,522.25,525.5,522,525.5,1025,6320
06/10/1986,525,528,525,527.5,3515,5390
06/11/1986,529,529.5,527.5,528,1325,5470
06/12/1986,527.25,527.25,521.5,525.75,1385,5370
06/13/1986,525.75,527,520,520.5,1350,5195
06/16/1986,519.5,521.5,517,517.25,1585,4815
06/17/1986,516.25,522,516.25,520,1390,4600
06/18/1986,520.75,523.5,520.5,522.5,850,4190
06/19/1986,522.5,526.5,522.5,524.75,785,4020
06/20/1986,524,526,522.5,526,280,3910
06/23/1986,524.75,527.5,524.25,527,530,5240
06/24/1986,526,526.75,520.75,522.75,1600,5535
06/25/1986,522,522.5,520,520.25,1125,5560
06/26/1986,520.25,523.5,520.25,523,940,5875
06/27/1986,522.75,526.25,522.75,526,1775,6265
06/30/1986,523.75,524.5,521.75,522.75,1695,6415
07/01/1986,521.75,524,521.5,522.25,305,6435
07/02/1986,522.25,524.25,522.25,524,695,6340
07/03/1986,524.75,525.5,523.75,524.75,1275,6400
07/07/1986,523.5,523.5,520.75,522.75,700,6465
07/08/1986,521.75,524.25,521.75,522.25,790,6275
07/09/1986,522.25,523.5,520,520.5,1445,6170
07/10/1986,520.25,520.25,517.25,517.25,2045,6020
07/11/1986,517.25,520.25,517.25,518.75,890,6320
07/14/1986,518.25,524.25,518.25,520.25,2445,6250
07/15/1986,521.75,524.25,521.75,522.75,605,6180
07/16/1986,523.75,524.75,523,524.5,2500,6175
07/17/1986,523.75,523.75,521.25,521.25,1275,5910
07/18/1986,520.75,522.75,520.25,521.5,560,5885
07/21/1986,522.25,522.75,521.5,521.75,860,5640
07/22/1986,520.75,520.75,519,519.75,1420,5550
07/23/1986,518.75,520,518,518.25,915,5515
07/24/1986,518,520.25,518,519.75,890,5655
07/25/1986,519,520.5,518.75,520.5,485,5730
07/28/1986,520.75,521,519.75,519.75,595,5620
07/29/1986,519.5,519.5,519,519.5,290,5605
07/30/1986,519.75,520.75,519,519.25,405,5545
07/31/1986,519.25,519.5,518,519.25,1135,5175
08/01/1986,519,522.75,518.25,522.75,1045,4860
08/04/1986,521.25,522.5,520.75,522.5,875,4760
08/05/1986,523.75,524.25,522.5,522.5,1275,4835
08/06/1986,522.75,525.25,522.5,524.5,875,4750
08/07/1986,524.5,524.75,523,524,810,4800
08/08/1986,524.5,525.5,524,524.5,485,4815
08/11/1986,525.25,526,525.25,525.25,370,4840
08/12/1986,524.75,525.5,524.5,524.5,675,5135
08/13/1986,523,524.75,523,524.25,845,5150
08/14/1986,524.5,527.5,524.5,526.5,1010,4885
08/15/1986,527,527.75,526.75,527,660,4735
08/18/1986,525.5,526.75,525.5,526,785,4645
08/19/1986,525.75,525.75,522.75,523.25,1055,4180
08/20/1986,522.75,526,522.75,526,1015,3790
08/21/1986,526.75,528.5,526.25,528,635,3565
08/22/1986,527.75,529.25,527.75,528.25,1015,3405
08/25/1986,530.5,530.5,528,529,940,10605
08/26/1986,528.75,529,527,527,865,10615
08/27/1986,526.75,529,526.75,528.75,1260,10845
08/28/1986,528.5,530.75,528.25,530.25,1440,10980
08/29/1986,531,533,531,532.25,1610,10900
09/02/1986,532,532,530.5,530.75,890,10880
09/03/1986,530,531.75,530,531.25,955,11080
09/04/1986,532.25,532.5,531.5,532.5,480,11070
09/05/1986,534,534.75,533.5,534.25,1285,11235
09/08/1986,534,538,533.75,537,1830,11140
09/09/1986,537.5,537.5,532.5,533.5,3130,10680
09/10/1986,532.75,536,532.5,533.5,1685,10560
09/11/1986,533.25,535,532.5,534,1330,10425
09/12/1986,535,537.5,535,537.25,1560,10295
09/15/1986,536.75,539,535.75,536.5,1770,10555
09/16/1986,535.5,536.5,535,536.5,1390,10280
09/17/1986,536.25,538,536,537.25,1305,10190
09/18/1986,537.25,539,537.25,538.75,845,10290
09/19/1986,539,539,537.5,538,900,10020
09/22/1986,538,538.5,533,536,2420,9620
09/23/1986,535.5,538.25,535,537.75,1510,9590
09/24/1986,538,539,535,535.25,2045,9460
09/25/1986,535,535,531,532.75,3375,9295
09/26/1986,532.75,535,532.5,534.75,1400,8955
09/29/1986,535,537,535,536,2135,8840
09/30/1986,536.5,536.5,535.25,535.25,445,8835
10/01/1986,534.75,536,533.5,536,575,8880
10/02/1986,535.75,536.5,535.25,535.75,750,8855
10/03/1986,535.75,536.25,533.75,533.75,935,8775
10/06/1986,532,532.25,531.5,532,2575,8665
10/07/1986,531.75,534.25,531.75,532.75,1985,8490
10/08/1986,532.5,536.5,532.5,535.25,1785,8510
10/09/1986,535.5,536.5,535,535.25,960,8185
10/10/1986,536,538,536,536.5,2615,7885
10/13/1986,537.5,539,537.25,538.75,2280,8220
10/14/1986,539,539.25,537.5,537.75,1455,8050
10/15/1986,537.5,537.5,536,536.75,910,7870
10/16/1986,536.5,538.5,536.5,537.5,1120,7985
10/17/1986,537.25,538.25,537.25,538,410,7970
10/20/1986,537.75,540.75,536.5,537.5,2015,7945
10/21/1986,537.75,538.5,537.5,538.25,805,7945
10/22/1986,538.5,538.5,537.25,538.5,880,7615
10/23/1986,538.25,538.5,537.5,538.5,420,7565
10/24/1986,538.25,539.75,538,539.25,825,7570
10/27/1986,539.25,541.75,539.25,541.75,2080,7555
10/28/1986,542,542.5,540,541.25,1110,7580
10/29/1986,541,541,539.5,540.75,505,7615
10/30/1986,540.5,543,540.5,543,955,7665
10/31/1986,542.75,544,542.5,543,910,7560
11/03/1986,543,543.75,543,543.75,650,7490
11/04/1986,544.25,546,544.25,545,1765,7465
11/05/1986,544.75,548,544.25,547.75,2095,7230
11/06/1986,547.5,549.75,547.25,548.75,1795,7420
11/07/1986,548.25,554,548,554,3465,6995
11/10/1986,555.5,563.25,555.5,559,3585,7055
11/11/1986,559,562,557,561.75,2220,7085
11/12/1986,562,563.5,560,562.75,1915,7250
11/13/1986,563,566,561,566,2170,7385
11/14/1986,566.75,571.5,566.75,570.5,2865,7280
11/17/1986,570.5,573,568,568.5,3120,7010
11/18/1986,566,571.75,566,571.75,2725,7060
11/19/1986,573,573.25,570.5,572.25,1515,6865
11/20/1986,573,576,572,573,1760,6630
11/21/1986,572.5,572.5,568.5,570.25,2700,6380
11/24/1986,571.75,571.75,568.75,571,1895,12330
11/25/1986,571.25,572.25,569.75,570,2325,12450
11/26/1986,569.25,571.5,569,571.25,2310,12925
11/28/1986,571.75,574,571.75,573.5,1675,13080
12/01/1986,574.25,574.75,573.25,574.25,1625,13260
12/02/1986,573.5,573.75,569.75,571.5,2560,13620
12/03/1986,570.5,570.75,567.25,567.75,3040,13685
12/04/1986,565.25,565.25,564.25,565.25,3505,13540
12/05/1986,563.25,568.75,563.25,568.5,4900,14260
12/08/1986,568.5,572.25,568.25,572.25,2875,14855
12/09/1986,572.25,573.25,571.75,572.75,2025,15000
12/10/1986,573.5,577.75,573.5,577.75,5260,15415
12/11/1986,578.25,578.25,574.5,575.5,4130,15335
12/12/1986,575,578.25,574.75,576.75,2700,15660
12/15/1986,577.25,579.25,575.25,576.75,3715,15210
12/16/1986,577,577.5,575.5,576.5,1825,15425
12/17/1986,576.5,576.75,574.75,575.5,2645,15750
12/18/1986,575,577.25,573.5,577.25,3430,16375
12/19/1986,576.75,576.75,572.5,573.25,4555,16380
12/22/1986,572.75,573.25,570.75,572.5,4160,16710
12/23/1986,572,574.5,571.5,573.75,2025,16465
12/24/1986,573.75,578.25,573.75,576.5,3935,16225
12/26/1986,576.25,578.75,576.25,578,1900,15975
12/29/1986,578.25,578.5,575.25,575.75,2655,15585
12/30/1986,575.5,578.75,575.25,578.75,3565,16090
12/31/1986,579.75,581.75,578.25,581.5,5280,16650
01/02/1987,581.5,584,580.25,583.5,3375,15695
01/05/1987,582.75,583,579.5,581.25,2660,15640
01/06/1987,581,583.25,578.75,583.25,3160,15655
01/07/1987,582,583.75,581,581.25,3805,14855
01/08/1987,581.25,582.75,580.25,580.5,2410,15035
01/09/1987,579.75,579.75,576.75,578.25,5445,14695
01/12/1987,578.25,579.25,576,577.25,4130,14535
01/13/1987,577,577,576.25,577,1435,14490
01/14/1987,578,581,578,580.5,3010,14455
01/15/1987,580.75,580.75,579.25,579.75,1640,14185
01/16/1987,579,579.25,576.75,577,3285,13810
01/19/1987,577,577.75,577,577.75,1785,13795
01/20/1987,577.25,580.25,576.75,579.75,2855,13620
01/21/1987,579.75,580.75,578.25,580.25,2990,12855
01/22/1987,579.25,579.25,576.25,576.5,3455,13115
01/23/1987,575.25,577.75,574.75,577.75,4950,13445
01/26/1987,578.5,579.25,576.75,579.25,1710,13370
01/27/1987,579.25,579.75,577.5,579.25,1720,13550
01/28/1987,579,579,577.5,577.75,1035,13425
01/29/1987,576.75,577.5,575.5,575.75,1840,13645
01/30/1987,574.5,578.25,574.25,578.25,3715,14160
02/02/1987,578.25,579,577.25,578.5,1505,14010
02/03/1987,578,578.25,576.75,577.25,945,14070
02/04/1987,577.75,582,577.75,582,6605,13050
02/05/1987,582.25,582.75,579.25,581.75,3385,12980
02/06/1987,581.75,584.5,581.25,584.5,4165,13035
02/09/1987,584.75,584.75,581.25,582.5,2720,11980
02/10/1987,582.25,584.25,582.25,583.25,1480,11935
02/11/1987,583,583,580.75,581.5,1785,11200
02/12/1987,580,581,579.25,581,2260,11510
02/13/1987,580.25,580.75,576,576.5,5645,11605
02/17/1987,574.75,577.25,572.25,577.25,4465,10345
02/18/1987,577.25,577.25,572.25,572.5,3505,9340
02/19/1987,572.25,572.25,569.5,570.75,3830,8410
02/20/1987,571.5,573.75,571.25,571.75,1890,7630
02/23/1987,571.25,571.25,565.5,566.25,4820,16250
02/24/1987,565.75,569,565.5,567.5,3140,16105
02/25/1987,567.5,568.5,566.5,567.25,1535,16495
02/26/1987,567.5,570,567.5,569.5,2155,16995
02/27/1987,569.5,571.75,569.5,571,2550,17045
03/02/1987,568.5,569,567.25,567.5,2420,17350
03/03/1987,567.75,569,561.5,564.25,5510,17030
03/04/1987,564.25,567,564.25,565.25,2275,16780
03/05/1987,565.5,565.75,557.75,559.5,5380,16145
03/06/1987,559,560.5,555,560.25,3870,15765
03/09/1987,561,563.25,557.25,557.5,3205,15935
03/10/1987,558,558,552.75,552.75,5130,16045
03/11/1987,552.75,555.5,552,555,3020,15755
03/12/1987,554.75,555,553.75,553.75,1715,15095
03/13/1987,555.5,557.5,555.5,556,2020,15080
03/16/1987,556,559.25,556,557.75,2350,14980
03/17/1987,558.75,559.5,557.75,558,1540,14505
03/18/1987,559,560,558.5,559.5,1630,14440
03/19/1987,560.25,561.25,560,560.5,1410,14550
03/20/1987,561,561.25,558.5,558.5,2710,14970
03/23/1987,557,561,557,561,1725,15105
03/24/1987,563.5,565.25,563,565.25,4830,14300
03/25/1987,566.25,566.5,564,565.5,2235,13750
03/26/1987,565.5,565.75,564.75,565,1190,13660
03/27/1987,564.25,567,564.25,567,2515,13685
03/30/1987,567,567.25,564.5,565.5,2400,13245
03/31/1987,564.75,564.75,561.5,562,3245,13020
04/01/1987,564.5,567,563,566.5,2740,13060
04/02/1987,566.25,566.5,564.5,566,1760,12980
04/03/1987,566.5,572,565.75,571,3815,12715
04/06/1987,570.5,572,569,571.5,2460,12170
04/07/1987,571.75,572.5,569.5,570,1645,12010
04/08/1987,569,570,568.25,569.75,1445,11735
04/09/1987,570.5,572,570,572,1505,11825
04/10/1987,572.25,572.25,570,571,1880,11915
04/13/1987,570.5,571.5,570,571.5,1430,11955
04/14/1987,572.75,574.5,572,573,2510,11415
04/15/1987,571,572,570.5,572,1170,11040
04/16/1987,571.25,572.5,571,571.75,550,10790
04/20/1987,571.75,574.75,571.75,574.5,1620,10280
04/21/1987,574.5,574.5,573,574,990,9905
04/22/1987,573,573.25,571.5,572.5,1205,9430
04/23/1987,572.75,575.5,572.75,575.5,1890,10020
04/24/1987,576.25,578.25,575.75,577.75,2315,10270
04/27/1987,579.5,580,575,576,3130,10415
04/28/1987,575.75,577,575,576.75,1020,10310
04/29/1987,577.25,581.5,577.25,581.25,4525,10700
04/30/1987,581.5,584.25,581.5,584.25,3250,11095
05/01/1987,586,586.25,584.5,585.75,2850,11190
05/04/1987,585.5,591.5,584.5,591.25,4480,11790
05/05/1987,590,591.25,587,587.75,3105,11800
05/06/1987,587,588,582,587.5,4000,12195
05/07/1987,586.75,592,586.75,591,4115,12535
05/08/1987,591.75,592.5,589.75,592.5,2855,12970
05/11/1987,592.5,599.5,584,594,5800,12535
05/12/1987,592,598.5,592,595.5,3660,12745
05/13/1987,592.5,597.25,592.5,596.75,2030,12500
05/14/1987,597.25,601.5,597.25,601.5,4345,11790
05/15/1987,604,604,601,602.5,2450,11390
05/18/1987,597,599.5,592.5,592.75,4345,10815
05/19/1987,590,595,589.5,594,2795,10525
05/20/1987,593.5,596.5,586,586.25,2965,10390
05/21/1987,584.5,589.75,584.25,588.75,2120,10190
05/22/1987,587.75,588.5,587,587.25,1065,10160
05/26/1987,583.5,585.5,580.5,582.5,3905,10630
05/27/1987,583.25,586,582.5,584,2340,10060
05/28/1987,583.75,585,579,579.75,2075,10140
05/29/1987,578.25,580,578,579,2025,10240
06/01/1987,578.5,578.5,574.5,575,2295,9820
06/02/1987,576.5,578,576.5,577.75,1280,9525
06/03/1987,577.5,581.5,577,581.5,1855,9100
06/04/1987,581.75,584.25,581.75,583.25,2255,8785
06/05/1987,584,586,583,584.75,2410,8360
06/08/1987,586.5,590,585.5,586.5,2875,8145
06/09/1987,586,586.25,581.75,581.75,2450,8135
06/10/1987,580.25,580.5,574.5,574.75,3810,7575
06/11/1987,576,577,570.5,576.25,3410,7565
06/12/1987,576,579,575.5,577.5,1305,7215
06/15/1987,582,587.5,582,587.5,2665,6370
06/16/1987,589,593.5,583.75,590.5,2490,5900
06/17/1987,588.5,588.5,586.25,587.25,1155,5550
06/18/1987,588,590,587,588.5,2055,5005
06/19/1987,589,591.5,582,583.5,1275,4925
06/22/1987,577.5,578.5,573.5,575.5,1580,4450
06/23/1987,576.5,580.5,576.5,580.5,1890,9200
06/24/1987,582,584.25,581.5,583,2650,9795
06/25/1987,581.25,582.5,580.75,582.5,1230,9985
06/26/1987,583,584.25,578.5,579.5,1635,10150
06/29/1987,574.5,576.5,572,575,3600,10640
06/30/1987,573,577.5,572.5,577.5,1550,10605
07/01/1987,577.25,577.25,573.5,575.75,2345,11160
07/02/1987,576.5,577.5,576,576,2040,11790
07/06/1987,574.5,578.75,574.25,578.25,1530,11835
07/07/1987,579.25,580.25,575.5,578,1880,12255
07/08/1987,578.25,579.5,574,575,2390,12345
07/09/1987,576.25,577.5,575.75,577.25,1185,12545
07/10/1987,579,583,578.5,582.5,3360,12780
07/13/1987,582,584,579.75,583.75,2715,13730
07/14/1987,584,584,580.5,580.5,2300,14240
07/15/1987,581,581.25,578.5,579,1970,14540
07/16/1987,579,579,570.5,575,5660,14725
07/17/1987,574.5,575.25,570.75,571,3755,14310
07/20/1987,576.5,576.5,573,575.25,1830,14525
07/21/1987,574.75,575.5,570,570.75,2795,14780
07/22/1987,570.75,574,569,574,3445,14900
07/23/1987,574,576.5,572,575.25,2640,14940
07/24/1987,574.75,578.25,574.75,578,2200,14670
07/27/1987,578,579.5,577.25,579.25,2690,14455
07/28/1987,580.75,586,580.75,585,5605,13460
07/29/1987,587.5,588,581,581.75,3675,12670
07/30/1987,582.5,586.25,582.5,585.5,2605,12400
07/31/1987,587.5,591.5,585,590.25,3605,12355
08/03/1987,589.5,589.5,584.5,587.25,2030,12250
08/04/1987,586.75,586.75,583.75,586,1985,12300
08/05/1987,585,585,581.25,583.5,3385,12660
08/06/1987,580.5,586,580,583.25,2115,12720
08/07/1987,582.75,587,582.5,586,1790,12290
08/10/1987,584,587.5,584,585,2130,11870
08/11/1987,584.5,585.75,584,585.25,2495,11125
08/12/1987,586.5,595,586.5,594,5065,10970
08/13/1987,594.5,596.5,592.5,593,2560,10315
08/14/1987,592.75,595.5,592.5,595.5,2185,9500
08/17/1987,596.25,596.5,593.75,594,1370,9740
08/18/1987,593.75,596,591.75,595.25,1390,9560
08/19/1987,595.75,600.5,593.25,599.75,1675,9265
08/20/1987,599.25,601.5,598,601.5,1050,9430
08/21/1987,601.25,604,600.5,603.5,610,9125
08/24/1987,602.5,604.5,596,597,7765,25330
08/25/1987,595.5,601,595,599.5,6090,25510
08/26/1987,600,601.75,598,599.25,3305,25810
08/27/1987,600,600.25,596.75,597.25,3855,25890
08/28/1987,596.25,599.75,591.5,594.75,10100,25770
08/31/1987,593.75,596.5,593,596,2940,25375
09/01/1987,595.5,602,595.5,601.75,6590,25655
09/02/1987,602.75,603,600.25,601.5,3300,25745
09/03/1987,600.25,603.5,599,601.25,3320,25690
09/04/1987,601.25,605,601.25,604,4180,26065
09/08/1987,604,605,599.5,603.5,4395,26710
09/09/1987,604.25,607.25,601.5,605.75,5100,26595
09/10/1987,605.5,608.25,605.25,608.25,3485,25900
09/11/1987,608.5,609,604.75,605.5,2920,25765
09/14/1987,602.5,604.5,602.5,603.5,2990,25335
09/15/1987,604.5,608.25,604,607.5,3740,25785
09/16/1987,605.5,607.5,605.5,607.5,1800,25650
09/17/1987,606.75,607.75,606,606,1370,25650
09/18/1987,605.25,605.25,601.5,601.75,7760,26615
09/21/1987,600,604,599.75,603.75,5350,26280
09/22/1987,603.5,604.25,596.5,597.5,8370,25845
09/23/1987,597.5,598.75,597.25,597.25,2990,24880
09/24/1987,597,600.75,595.25,595.5,5985,25655
09/25/1987,595.5,596.5,593.5,595.75,4455,24010
09/28/1987,596,598.75,596,597.25,2570,23635
09/29/1987,598,598,595.75,596.75,3410,23750
09/30/1987,597.75,598.5,596.5,597.25,1775,22890
10/01/1987,598.5,600.5,597.25,600.25,3225,22320
10/02/1987,600.5,601,599.75,600.5,3290,22355
10/05/1987,600,603.25,600,603,4600,22830
10/06/1987,603.5,603.5,601.5,602.25,2575,23025
10/07/1987,601.75,602.5,595.5,599,6690,24440
10/08/1987,598.5,601,597.25,600.75,3240,25235
10/09/1987,603.25,603.25,598.5,599.25,5185,25795
10/12/1987,597.5,601,597,600.75,3030,25830
10/13/1987,600.5,604.5,600.25,602.5,5460,25525
10/14/1987,603.5,604.5,599.5,604.25,3655,25285
10/15/1987,607.5,607.5,603.25,606.25,7190,25580
10/16/1987,605.25,605.5,603,604.5,1445,24795
10/19/1987,606.5,607.5,598,600,7150,23675
10/20/1987,600,601.75,593.5,601.25,11285,24610
10/21/1987,601.5,603.25,600.25,602,3025,22510
10/22/1987,600.75,601,597,598.25,2790,22065
10/23/1987,597.25,599.25,596,599.25,4335,21080
10/26/1987,597,597.25,592.5,593.75,7855,20775
10/27/1987,595,595.25,589,590.75,8095,19100
10/28/1987,590.75,591.75,589,590,4025,17880
10/29/1987,590,590.5,587.5,590,3395,16835
10/30/1987,591.25,593,590.75,591,2605,16300
11/02/1987,589.75,591.25,588,588.5,1920,16050
11/03/1987,587.75,590.25,586.5,590.25,4160,15900
11/04/1987,590,596.5,590,596.5,9465,15605
11/05/1987,597.25,602,597.25,600.25,6605,14810
11/06/1987,599.75,601,599.75,600.75,1440,13810
11/09/1987,601.5,601.5,598.5,599,1770,13265
11/10/1987,600.75,603.5,599.25,603.5,1990,12900
11/11/1987,605.25,605.75,603.5,603.75,2350,12945
11/12/1987,603,603.5,599.5,602.5,2155,12845
11/13/1987,603,605,603,603.25,1220,12680
11/16/1987,601.75,602.75,600.25,601.5,1360,12680
11/17/1987,602.5,611.5,602.5,611.5,8060,11150
11/18/1987,612.5,617.25,611,614,4875,9705
11/19/1987,614.25,616.5,612,616.5,1805,9390
11/20/1987,618.25,622,617.5,621.5,3020,9430
11/23/1987,622.5,630,621,625.25,6800,12975
11/24/1987,624.5,625.5,623.25,625,2745,13270
11/25/1987,624,625,622.5,625,3200,14015
11/27/1987,626,630,626,629.5,3595,14685
11/30/1987,631.5,632.5,624,626.5,5380,15085
12/01/1987,625.5,629,624.5,628.25,2530,15450
12/02/1987,627,628,622,623.75,5310,16105
12/03/1987,624.5,625,618.5,624,7670,17295
12/04/1987,624,625.25,617.25,618,5365,18035
12/07/1987,613,618,613,617.25,6160,17295
12/08/1987,618,621.75,616.5,619.75,3160,17940
12/09/1987,621.5,624,620.5,622.25,3650,18560
12/10/1987,623,625.25,623,623.75,2770,18745
12/11/1987,623.25,623.5,620.75,622,2380,18505
12/14/1987,621.75,622,619.25,621.25,1655,18390
12/15/1987,620.5,620.75,617,617.25,4065,18690
12/16/1987,614,616,613.25,615.5,5730,18615
12/17/1987,612.75,618,611.5,617.5,7655,18950
12/18/1987,618.5,619.5,614.75,617.5,2775,18875
12/21/1987,618.5,618.75,616,618.25,1890,18940
12/22/1987,618.75,623.5,618.75,620.5,7030,19725
12/23/1987,619.5,620,617.75,618.25,2440,19415
12/24/1987,620,620,616.75,617,2270,19630
12/28/1987,617.25,617.5,614,614.25,3485,20005
12/29/1987,613,613.5,609.5,611.75,4530,19965
12/30/1987,611.5,612.75,611,612.25,1890,19870
12/31/1987,612,612.75,611.5,612.5,1715,19890
01/04/1988,612,615.75,612,615.25,3255,20605
01/05/1988,617,617,615,615.25,2640,20290
01/06/1988,615.75,620.5,615.5,619.25,4055,20590
01/07/1988,620,621.25,616,616.25,3475,20030
01/08/1988,614,615.5,614,615.5,2205,20465
01/11/1988,615,615.75,611.75,615.75,3645,20615
01/12/1988,615.25,616.5,614.75,615.5,3080,20615
01/13/1988,615.5,619.5,615.5,617.5,3355,20575
01/14/1988,619,619.5,618,619,2200,20090
01/15/1988,624,624,620.25,620.5,4105,20535
01/18/1988,619,620,617,619.5,2410,20525
01/19/1988,619.75,620.25,617.5,617.5,1995,20570
01/20/1988,617.25,620.25,617,618.5,2475,21210
01/21/1988,618.25,621.5,616.5,617.25,5965,22150
01/22/1988,618,619.5,618,619,1380,22385
01/25/1988,620,621,619.25,620.5,1780,22160
01/26/1988,620.75,620.75,618,619.5,2515,21880
01/27/1988,619.5,619.75,617.75,619,1715,21710
01/28/1988,618.5,621,618.5,620.5,2685,21775
01/29/1988,621,622.5,620.5,622,3875,21925
02/01/1988,622,622.5,620.5,621.25,2970,21930
02/02/1988,620.75,621.25,619.5,620.5,2540,21735
02/03/1988,619.75,620,617,619.25,4760,21500
02/04/1988,618.5,622,615,622,8770,20655
02/05/1988,622.5,622.5,619.5,620.5,3290,20060
02/08/1988,620.25,620.25,616.5,618.75,2670,19365
02/09/1988,618.25,619.25,617,618,3265,18385
02/10/1988,617.75,618,616,617,2660,18305
02/11/1988,616.5,616.75,615.75,616.5,3925,17910
02/12/1988,615.75,617.5,614.5,617.5,3185,17650
02/16/1988,618,620,617.25,618.75,1625,17275
02/17/1988,617.5,618.75,616,618.75,1590,17055
02/18/1988,618.5,619.5,617.75,618.75,740,16810
02/19/1988,618,620.5,617.25,618.75,3320,15605
02/22/1988,618,620,617.75,617.75,1830,15240
02/23/1988,617.25,619.75,616.75,617.75,1395,13630
02/24/1988,617.5,618,616.25,617.25,1430,13885
02/25/1988,616.75,617,615.5,616.75,2230,14310
02/26/1988,616.25,617,615.75,616.75,2830,15190
02/29/1988,616.75,619.25,616.75,619.25,2305,15570
03/01/1988,619.75,620.25,619.25,619.5,2045,15950
03/02/1988,620.25,620.25,618.75,619.25,3530,17255
03/03/1988,617.25,617.5,612,612,5420,18030
03/04/1988,610.25,613.25,610.25,612.25,4320,18095
03/07/1988,612.5,614.75,612.5,614,1585,18030
03/08/1988,615,615,614,614,1385,18035
03/09/1988,613.75,613.75,606.75,607.25,5660,18240
03/10/1988,606.75,607.25,601.25,601.25,5355,17560
03/11/1988,601.5,605.75,601.5,604.5,3910,17255
03/14/1988,605,607.25,605,606.5,1800,17020
03/15/1988,606.75,606.75,604.75,604.75,1905,17415
03/16/1988,605,605.75,604.25,604.25,2415,17805
03/17/1988,604.75,610.25,604.5,608.5,4080,18465
03/18/1988,609.5,612.25,609.25,612.25,4580,18130
03/21/1988,612.75,613.25,610.75,610.75,4090,18245
03/22/1988,610.25,612.75,607.25,608.25,4510,19685
03/23/1988,608,608.25,605.5,606,4815,21165
03/24/1988,606,606.75,605.5,606.75,2700,21495
03/25/1988,607,608,606.75,607,14555,21450
03/28/1988,607,607.5,602.5,605,3325,21625
03/29/1988,604.5,604.5,601.75,602,2270,21895
03/30/1988,600.25,600.5,596.75,598.25,4890,21240
03/31/1988,598.25,600.25,597.25,599.75,2395,21315
04/04/1988,603.25,608,602.25,602.25,5415,20410
04/05/1988,601.75,604.25,601.75,604.25,1890,20500
04/06/1988,604.75,605.75,603.25,603.25,1750,20335
04/07/1988,602.25,603.25,600.75,603.25,2245,20225
04/08/1988,605.25,605.25,604.25,605,4165,20100
04/11/1988,605.5,606.25,603.75,606,3035,20475
04/12/1988,606.25,606.25,604.75,604.75,2380,20235
04/13/1988,604.75,605.25,600.75,601,3495,19870
04/14/1988,598.25,600,595.25,599.75,6140,18645
04/15/1988,600.5,600.75,597,598.25,1940,18055
04/18/1988,599.25,603,599.25,603,1980,17605
04/19/1988,604.25,607.5,604,606.75,3865,17085
04/20/1988,604.75,607,604.75,604.75,2085,16270
04/21/1988,603.75,603.75,600.5,601.5,1610,16150
04/22/1988,600.75,604.75,600.75,602.75,2185,15825
04/25/1988,602.5,604,602.25,603.25,1795,13055
04/26/1988,601.75,603.75,601.75,603.25,2730,13890
04/27/1988,603.25,605,603.25,604.5,3180,14710
04/28/1988,604.25,604.5,599.75,600.25,8040,16475
04/29/1988,597.75,601.25,597.75,598.5,7240,18660
05/02/1988,596.25,601,596.25,597.5,5210,19140
05/03/1988,598.5,600,595.75,595.75,4450,20060
05/04/1988,593.25,598,593.25,598,4265,20295
05/05/1988,598.75,599,597.25,597.25,1855,20360
05/06/1988,597.25,598,596,597.25,3585,21200
05/09/1988,597.25,598.5,596.75,598.25,1455,21575
05/10/1988,600,601,598.5,600.5,4100,21775
05/11/1988,601.5,601.5,597,597.25,3025,21310
05/12/1988,595.25,595.75,593.75,593.75,5180,21845
05/13/1988,593.5,596.25,593.5,595.5,2625,21885
05/16/1988,598,604.25,598,602.5,9685,22260
05/17/1988,601.75,602.25,600.25,601,3770,21225
05/18/1988,599.75,603.25,599.75,602.75,5005,20450
05/19/1988,604.75,609.25,604.25,605.5,7635,20165
05/20/1988,604.5,607.25,603.25,607,4875,18130
05/23/1988,602.75,604.75,602,604,3035,17725
05/24/1988,604,608.25,604,608.25,1920,17770
05/25/1988,609.75,610.75,604.75,605.25,5465,17350
05/26/1988,604.75,605.25,602.75,604.25,1935,16565
05/27/1988,606,607.5,604.25,606,2535,16510
05/31/1988,613.25,616,611.5,615.75,5030,16395
06/01/1988,617,617,610.25,612.5,3520,16555
06/02/1988,612.5,620.5,612.25,619.75,4695,16315
06/03/1988,625.25,629.75,625.25,629.75,5325,16160
06/06/1988,639.75,639.75,639.75,639.75,180,16185
06/07/1988,652.75,654.75,644.75,654.75,7200,16690
06/08/1988,651.25,669.75,650.75,668.25,5875,15440
06/09/1988,673.25,683.25,673.25,683.25,6275,14785
06/10/1988,693.25,693.25,693.25,693.25,1935,14640
06/13/1988,698.25,700.75,683.25,695.25,8115,12770
06/14/1988,696.25,703.25,685.25,702.5,4255,13190
06/15/1988,709.75,712.5,709.75,712.5,800,13010
06/16/1988,722.5,722.5,722.5,722.5,1260,12640
06/17/1988,722.75,732.5,722.75,731.25,4150,11420
06/20/1988,741.25,741.25,741.25,741.25,2085,10240
06/21/1988,751.25,751.25,751.25,751.25,1500,9100
06/22/1988,763.25,766.25,762.25,766.25,1710,8435
06/23/1988,781.25,781.25,781.25,781.25,755,17335
06/24/1988,796.25,796.25,796.25,796.25,2210,17755
06/27/1988,811.25,811.25,811.25,811.25,345,17785
06/28/1988,826.25,826.25,796.25,796.25,4575,18610
06/29/1988,781.25,781.25,781.25,781.25,1760,18255
06/30/1988,784.25,796.25,784.25,787.25,8245,17915
07/01/1988,791.25,795.25,772.25,772.25,4565,17945
07/05/1988,770.25,771.25,757.25,757.25,3895,17585
07/06/1988,755.25,759.25,748.25,758.75,5960,17080
07/07/1988,762.25,762.75,748.75,748.75,3530,16980
07/08/1988,733.75,738.25,733.75,733.75,2715,16750
07/11/1988,718.75,718.75,718.75,718.75,505,16700
07/12/1988,711.25,723.75,710.25,717.25,6390,16565
07/13/1988,727.25,727.25,727.25,727.25,390,16210
07/14/1988,742.25,742.25,742.25,742.25,1000,16000
07/15/1988,742.25,751.75,741.25,749.75,3560,16005
07/18/1988,734.75,734.75,734.75,734.75,475,15910
07/19/1988,719.75,729.75,719.75,726.75,3410,14970
07/20/1988,724.25,724.75,711.75,711.75,2235,14835
07/21/1988,710.75,710.75,699.75,699.75,3720,13865
07/22/1988,703.25,703.75,692.25,692.25,2760,13250
07/25/1988,692.25,692.25,682.25,686.25,3115,12895
07/26/1988,682.25,694.25,676.25,676.25,4965,11990
07/27/1988,686.25,691.25,679.75,681.25,1810,11680
07/28/1988,681.25,696.25,681.25,688.75,2415,10945
07/29/1988,700.25,703.75,696.75,703.75,1155,10795
08/01/1988,713.75,713.75,713.75,713.75,190,10795
08/02/1988,724.25,724.25,718.25,721,1905,10630
08/03/1988,716.25,716.25,710.25,715.75,1830,10060
08/04/1988,725.25,725.25,711.25,718.75,2490,9740
08/05/1988,723.25,723.25,713.25,715.75,1070,9500
08/08/1988,710.75,710.75,705.75,705.75,1085,9525
08/09/1988,703.25,707.25,699.25,700.25,2415,8510
08/10/1988,701.25,704.25,700.25,703.75,1560,8060
08/11/1988,704,708.75,704,706.75,850,7840
08/12/1988,716.75,716.75,707.25,712.25,2340,7530
08/15/1988,712.25,719.75,711.25,719.75,870,7525
08/16/1988,720.25,720.25,709.75,709.75,1495,7170
08/17/1988,706.75,706.75,699.75,702.75,795,6865
08/18/1988,702.75,702.75,692.75,693.25,900,6880
08/19/1988,691.25,692.25,684.75,691.25,1700,6500
08/22/1988,688.25,688.25,681.25,681.25,450,6320
08/23/1988,678.25,686.75,676.75,679.75,4815,19820
08/24/1988,685.25,687.25,681.75,686.5,4450,19575
08/25/1988,687.75,688.75,685.25,686.25,1895,19640
08/26/1988,686,688.25,686,686.75,960,19670
08/29/1988,685.75,685.75,677.25,682.25,4040,20100
08/30/1988,684.75,690.75,684.25,689.25,5005,21085
08/31/1988,687.25,691.75,687.25,691.25,2525,21090
09/01/1988,695.75,699.75,695.75,696,3630,21450
09/02/1988,694.25,696.25,693.75,696.25,1570,21495
09/06/1988,699.25,706.25,699.25,706.25,3850,22095
09/07/1988,706.75,707.75,700.25,705.75,4295,22345
09/08/1988,704.75,704.75,700.75,703,2435,22090
09/09/1988,701.25,703.75,697.75,698,2575,21580
09/12/1988,695.75,702,693.25,698.25,2140,21510
09/13/1988,694.75,707.5,694.75,701.75,4475,22025
09/14/1988,702.75,706,700.25,703.75,2300,21975
09/15/1988,702.5,705.25,698.25,699.75,4745,22165
09/16/1988,698.5,698.75,690.25,690.5,5830,21040
09/19/1988,685.75,689.25,683.25,684,5015,20605
09/20/1988,687.25,687.25,682.75,683.25,2905,21290
09/21/1988,682.75,684.75,679,679.75,3045,21770
09/22/1988,680.25,684,671,684,9010,20835
09/23/1988,686.75,686.75,679.75,680.25,2800,20635
09/26/1988,679.75,679.75,670.25,670.25,3855,20325
09/27/1988,668.25,673.75,668.25,671.75,5470,20295
09/28/1988,672.75,675,671.25,671.25,3715,20615
09/29/1988,669.75,671.5,666.75,667.75,3450,20810
09/30/1988,667.25,671.75,667.25,667.25,2970,20425
10/03/1988,666.75,674.75,666.75,674.25,3660,19890
10/04/1988,674.75,678.25,671.75,675,6370,19535
10/05/1988,675.25,676.25,671.25,672.5,2275,19685
10/06/1988,670.75,673.75,669.75,672,2930,19790
10/07/1988,671.5,671.75,667.5,670,3100,19225
10/10/1988,670,674.75,670,672.75,1755,19355
10/11/1988,672.75,681.75,672.25,680.5,5370,18940
10/12/1988,682.75,683.25,680,682.5,3055,18920
10/13/1988,683.75,684.5,677.25,683.25,4015,18225
10/14/1988,681.75,681.75,677.5,678.25,2010,18380
10/17/1988,675.75,681.25,675.25,681,1940,18610
10/18/1988,682.25,686.25,681.75,683.25,4845,18190
10/19/1988,682.75,684,681.25,684,2250,18075
10/20/1988,684,684,679.75,680.5,1765,18050
10/21/1988,680,680.25,676,676,3710,17880
10/24/1988,673.75,673.75,670.25,670.5,2740,17775
10/25/1988,671,672.25,662.25,662.25,4950,17715
10/26/1988,661.75,666.25,658.75,665.75,2860,17375
10/27/1988,665.5,665.75,657.75,658,3225,17390
10/28/1988,657.5,661.5,657.25,661,2055,17420
10/31/1988,661.75,664.75,661.75,661.75,1895,17310
11/01/1988,662,662.25,655.75,658.25,2910,17340
11/02/1988,658.75,661.25,656.25,656.25,2760,17745
11/03/1988,655.75,655.75,647.25,647.75,4850,17420
11/04/1988,650.75,652.75,641.75,642.75,4705,17255
11/07/1988,640.75,650.75,636.25,650.75,6460,17265
11/08/1988,648.75,650.25,645.25,648.75,2735,17180
11/09/1988,648,652.75,647.25,648.75,2315,17640
11/10/1988,646.75,648.5,641.25,641.25,3380,17420
11/11/1988,640.75,642.25,636.25,638,3875,16825
11/14/1988,637.75,639.5,632.75,639.5,3240,16125
11/15/1988,639.25,639.75,635.5,635.75,2250,15370
11/16/1988,635.5,637.5,630.75,631,2905,14860
11/17/1988,630.25,632.75,626,629.75,3170,14255
11/18/1988,629.25,631.75,626.25,626.25,1830,13700
11/21/1988,625.75,632.25,625.5,631.75,2995,12840
11/22/1988,634.75,636.5,633,634.75,2500,12400
11/23/1988,636.75,638,636.25,638,1900,20010
11/25/1988,639.5,644.25,639.5,642.75,4120,21265
11/28/1988,640.75,641.25,632.75,632.75,5960,21715
11/29/1988,630.75,631.25,618.25,624.25,11250,24235
11/30/1988,626.25,626.75,622.25,625.75,5955,25360
12/01/1988,626.5,626.5,620.25,620.75,6240,26905
12/02/1988,620.5,626.25,619.75,623.75,3775,27045
12/05/1988,625.75,625.75,619.75,620.25,3355,27775
12/06/1988,618.5,625.5,618.25,625.5,3840,28540
12/07/1988,626.25,629.75,625.25,626.25,4595,29025
12/08/1988,626,630.25,626,628.5,2925,29430
12/09/1988,627.75,632.25,627.25,631,3560,29525
12/12/1988,631.25,636.75,631.25,634.75,4730,29510
12/13/1988,634.25,636.75,632.5,636.75,4235,28755
12/14/1988,637.25,638.75,636.25,638.5,3075,28335
12/15/1988,639,641.25,638.75,641,5665,28165
12/16/1988,641,646.25,640.25,646.25,9185,28585
12/19/1988,645.5,651.25,644.5,648.5,5145,27255
12/20/1988,647,647,643.25,644,3525,27455
12/21/1988,638.75,648.75,638.75,648.75,6835,27210
12/22/1988,649,649,645.5,648.25,3720,27680
12/23/1988,650.25,653.75,649,653.25,3960,27860
12/27/1988,652.25,659.25,652.25,659,5730,28375
12/28/1988,658.5,659.75,654.25,654.75,5240,28075
12/29/1988,656.25,658.25,653.75,655.75,3445,27525
12/30/1988,654.75,660.25,654.75,660,2545,27860
01/03/1989,662.75,665.75,660.75,661.25,5225,27840
01/04/1989,661.25,663.25,655.25,661.75,5605,27800
01/05/1989,661.75,663.25,658.25,661.25,2595,27730
01/06/1989,660.75,662.75,658,659,3685,27480
01/09/1989,657.75,660.25,653.75,654,4145,27360
01/10/1989,652.5,659.25,652.25,655.25,5035,26605
01/11/1989,655.5,655.5,651.5,652.25,5160,26240
01/12/1989,651.5,655,650.5,654,3905,25535
01/13/1989,655.25,659.25,655.25,659.25,3150,25175
01/16/1989,649.25,653.25,649.25,649.25,5785,24865
01/17/1989,648.75,654.25,646.25,649.25,5505,24675
01/18/1989,651.25,654.25,649.25,654,2800,24425
01/19/1989,655.75,656.25,650.25,650.25,2315,24330
01/20/1989,649.25,652.25,647.5,650.25,1705,24320
01/23/1989,650.75,652.75,650.75,652.25,845,24320
01/24/1989,656.25,657.25,651.25,651.5,3415,24760
01/25/1989,648.75,648.75,641.5,641.5,4805,23780
01/26/1989,639.25,641.5,629.25,636.25,7770,23125
01/27/1989,633.25,636.75,628.25,628.25,4245,22540
01/30/1989,627.25,636.25,626.75,632,3995,22190
01/31/1989,634.25,638.25,634.25,638,3065,21860
02/01/1989,638.25,641.75,632.25,633.25,3350,21880
02/02/1989,632.25,636,631.75,633,1165,21515
02/03/1989,633.25,636,632.25,635,880,21460
02/06/1989,635.25,635.25,630.25,630.75,1825,21315
02/07/1989,629.5,630.75,629.25,630.25,1155,21025
02/08/1989,629.75,630.5,625.25,625.75,2325,20720
02/09/1989,626.5,626.5,621.75,622.25,2505,20520
02/10/1989,623.75,625.25,619.75,623,2495,20840
02/13/1989,620.25,621.25,618.5,620.5,2855,20185
02/14/1989,621.75,626.25,621.75,625.25,730,19750
02/15/1989,625.5,625.75,624.25,624.75,1145,19695
02/16/1989,625.5,625.5,620,620.5,2120,19725
02/17/1989,619.25,623.5,618.5,622,2125,19450
02/21/1989,623.25,629.25,621.25,629.25,3185,16265
02/22/1989,631.25,631.75,626.75,629.25,2965,13500
02/23/1989,627.5,627.5,621.5,622.75,4575,21070
02/24/1989,622.5,626,622,622.75,3280,21445
02/27/1989,622,622.75,616,617,9425,23440
02/28/1989,620.5,622.5,618.75,621.75,4855,23860
03/01/1989,621,622,619.25,619.25,3150,23925
03/02/1989,618.5,624.75,618.5,623.75,3115,24160
03/03/1989,624,624.5,620.75,621,3555,24140
03/06/1989,621.25,625.5,621,624.25,3400,24590
03/07/1989,625.25,625.25,622.75,624.25,1740,24795
03/08/1989,624,624,619.25,619.25,4010,25425
03/09/1989,619.5,623.75,619.5,622,2720,25570
03/10/1989,622.75,625,620.5,622,3555,26115
03/13/1989,622,625,621,624.75,2630,26530
03/14/1989,625,625.5,623,624.5,2745,26955
03/15/1989,624.75,624.75,623.25,623.25,1880,27110
03/16/1989,622.25,624,622,623.5,2025,27790
03/17/1989,624.5,624.5,620,622.75,3705,27395
03/20/1989,622.25,623.75,621,623,1295,27665
03/21/1989,623,624,621.25,621.75,1590,27715
03/22/1989,620.5,621.75,618.25,618.25,4840,27755
03/23/1989,617.5,618,615,615.25,5100,28160
03/27/1989,613,613.5,605.25,605.25,10145,26775
03/28/1989,607.25,608.5,605.25,606.75,3685,25610
03/29/1989,607,608.75,606.5,607,2280,24955
03/30/1989,606.25,606.5,599,599,4880,23340
03/31/1989,599.5,601,596.5,597.25,1980,23025
04/03/1989,595.5,599,592.5,597,5680,21625
04/04/1989,600,601,598,598,1515,20870
04/05/1989,596.5,598,592.5,593,2300,20725
04/06/1989,593.75,597,592.25,596.75,2220,20505
04/07/1989,596.75,597,594.25,595.5,1020,20290
04/10/1989,595.25,598,594,597,1640,20295
04/11/1989,596,596.5,592.5,593.5,2200,20035
04/12/1989,594.75,595,589,589,2590,19890
04/13/1989,589.5,594,589.5,594,3130,18625
04/14/1989,595.5,601.75,595.5,601.75,2955,17650
04/17/1989,603,611.75,603,609,3470,16110
04/18/1989,607,608.5,605,608.25,1325,15805
04/19/1989,612.5,612.5,604,607,2575,15255
04/20/1989,609,609.5,606.5,608,880,14900
04/21/1989,611.5,612.75,610,612.5,1440,14575
04/24/1989,607,609,605.5,606.25,3895,23090
04/25/1989,604.25,605,599.25,599.75,7370,24305
04/26/1989,597,601,593.75,594.25,8535,25740
04/27/1989,590,594.5,585.5,588.75,12665,27390
04/28/1989,586.5,590.75,586,589.75,7555,28645
05/01/1989,591.75,597,591.75,596.75,5380,29620
05/02/1989,596,596.5,594.25,594.5,3260,29410
05/03/1989,593.5,599,591.5,596.75,5160,29325
05/04/1989,596.75,601.5,596.75,600,4560,29155
05/05/1989,601.25,606.75,600.75,606.25,7055,29765
05/08/1989,604,604.75,600.25,600.25,3905,29095
05/09/1989,599.5,599.5,592.5,596.5,5850,29440
05/10/1989,596.75,597.25,595,596.5,2155,28870
05/11/1989,595.75,595.75,592.5,595.5,3355,29500
05/12/1989,595.75,601,594.5,599,3860,30280
05/15/1989,601,601.5,599.25,599.5,2755,30370
05/16/1989,598,598,591,592,6000,29790
05/17/1989,587.5,592.5,586.5,592.5,5220,29065
05/18/1989,593.25,596,590,592,3405,29015
05/19/1989,592,592.75,587.25,587.25,2160,27405
05/22/1989,581,582.25,577.25,578,7035,26965
05/23/1989,577.5,579.5,575.5,578,2995,26470
05/24/1989,574,579,573,576.5,3675,26155
05/25/1989,575,580.5,575,576.5,3015,26090
05/26/1989,577.5,579,573,573,2100,26080
05/30/1989,568,570.25,565.5,568.25,4125,25380
05/31/1989,570.75,572.5,569,569.75,2195,25160
06/01/1989,567.75,575,567,574.75,4300,24095
06/02/1989,575.5,575.5,571,572.25,2190,23955
06/05/1989,574,574.75,570.5,572,2025,23975
06/06/1989,573,573,565.5,565.5,3740,23280
06/07/1989,565.5,568,563.25,565.5,4025,22980
06/08/1989,565,570,564,568,3485,23795
06/09/1989,567,568.5,565.5,565.5,1595,23410
06/12/1989,562.5,563.5,561,561,4230,22145
06/13/1989,561.5,565.5,561.5,564.5,1205,21965
06/14/1989,566.5,571.5,566.5,570.25,4085,20780
06/15/1989,570.75,571.75,568.25,569.5,2015,20415
06/16/1989,570.75,572.25,566,567.5,1725,19930
06/19/1989,571,577.5,571,574.25,3260,19170
06/20/1989,571.5,573.5,569.5,571.25,2505,18735
06/21/1989,570.75,571.75,566,566,3130,17440
06/22/1989,564.75,565,559.25,560,4520,16635
06/23/1989,561,561,554.75,555.5,7270,20240
06/26/1989,550.5,553.5,550.5,551.75,3830,20515
06/27/1989,553,557.5,553,557.25,5230,22120
06/28/1989,558,558.5,553.25,554.25,6900,23750
06/29/1989,554.75,554.75,550.5,550.5,8980,25730
06/30/1989,550.75,554.25,550.75,553.75,5445,27125
07/03/1989,555,562.25,554.75,561.5,5430,27725
07/05/1989,571.5,571.5,570,571.5,8605,29610
07/06/1989,571.75,571.75,563,563.75,7290,30910
07/07/1989,564.5,565,559.5,562,5015,30460
07/10/1989,561.5,562,549.5,550.75,6230,30475
07/11/1989,550.5,553.75,545.5,548.25,5525,30790
07/12/1989,547.5,551.75,546.5,548.25,3480,31475
07/13/1989,549.5,553.5,549.25,552.25,2955,31290
07/14/1989,553,556.25,552.5,554.5,3390,30985
07/17/1989,547.5,547.5,544.5,544.5,1740,30770
07/18/1989,540.5,546,540.5,545,4730,30245
07/19/1989,548.5,550,548,549.5,2950,29840
07/20/1989,549.75,549.75,544.75,546.75,2945,30125
07/21/1989,545.75,547.5,545,545.5,2390,30055
07/24/1989,543.5,543.5,538.5,538.5,4315,30005
07/25/1989,539.5,541,537.5,538.5,2840,29640
07/26/1989,539.75,543,538,538.25,2605,29720
07/27/1989,539.5,540.5,536.5,538.5,2365,29535
07/28/1989,538.75,538.75,531.25,531.5,5175,29205
07/31/1989,527.5,529,525.75,526,3920,28655
08/01/1989,529.5,531,526.75,528.5,3380,27940
08/02/1989,529,530.5,527,528.75,2070,26875
08/03/1989,528.25,531.25,527.5,531.25,2435,26470
08/04/1989,533,536,532.5,535.75,3250,25735
08/07/1989,537,539.75,533,534.5,2990,24960
08/08/1989,535.25,536.5,530.5,531.5,2470,24670
08/09/1989,530.25,536,530.25,531.5,4065,23915
08/10/1989,533,534,532.75,533,1170,23810
08/11/1989,540,540,535.5,537,2925,22910
08/14/1989,533,534,530.5,532,2375,22020
08/15/1989,533.5,536.25,533,535,2000,21690
08/16/1989,534.25,536,532.5,533.5,1615,21130
08/17/1989,533.25,533.75,531,532.5,2335,20120
08/18/1989,533.5,534.5,532.75,533.75,1645,19690
08/21/1989,532.5,536,532,534.25,1150,19510
08/22/1989,533.5,536.5,533.5,536.5,2675,18710
08/23/1989,535.75,536.25,534.75,534.75,3420,23545
08/24/1989,532.75,534.75,532.75,533.5,4855,24495
08/25/1989,533,533.25,530.5,530.5,3140,24930
08/28/1989,527.25,531,526.5,530.75,5330,25675
08/29/1989,532.25,532.25,530.25,530.75,5765,27115
08/30/1989,529.75,530,528.25,528.75,10130,31175
08/31/1989,528.75,532.75,528.75,531.25,5145,32395
09/01/1989,530.25,531.25,529.25,529.5,4595,33600
09/05/1989,528.75,532.25,528.25,529.25,4665,34340
09/06/1989,529,531.25,529,529.75,3795,34900
09/07/1989,530,532.75,530,531.25,4160,35765
09/08/1989,530,534,530,533,3635,35545
09/11/1989,533.75,533.75,531.75,532,1835,35945
09/12/1989,531,531,527.25,528.5,5670,36960
09/13/1989,528.25,528.75,524.5,524.5,6240,37325
09/14/1989,525.5,526,524.5,525.75,4890,39180
09/15/1989,526.75,526.75,524.25,525.75,3845,40605
09/18/1989,524.5,524.75,523.25,523.5,2945,40305
09/19/1989,523.25,526.25,523.25,524.5,3645,40325
09/20/1989,525.25,525.75,523.75,523.75,2065,40275
09/21/1989,524.5,526.25,524,525.75,1710,40555
09/22/1989,526.25,527.25,524.5,525,2670,40900
09/25/1989,525,526.75,523.75,526.25,1540,40835
09/26/1989,526.25,529.25,526.25,527.75,3625,40645
09/27/1989,528.5,528.75,526.5,528.75,2600,40780
09/28/1989,529,530.75,529,530,3995,40540
09/29/1989,528.25,530,527.5,528.25,8670,43445
10/02/1989,531.25,533.25,530.5,531,6865,42540
10/03/1989,530,532.25,529.5,532,2820,42500
10/04/1989,531.25,533.25,530.25,530.5,2470,42525
10/05/1989,530,532,528.75,531.5,4790,42215
10/06/1989,531,531,527.25,527.75,3450,41500
10/09/1989,523.75,526.25,523.25,524.75,4125,41325
10/10/1989,524.25,525.5,524.25,524.75,1500,40955
10/11/1989,525.5,526.25,524.75,524.75,1690,40615
10/12/1989,525,525.75,524.5,525,1555,40460
10/13/1989,524.75,527,524.25,524.5,2490,40595
10/16/1989,521.25,527.25,521.25,526.75,5490,40195
10/17/1989,528.75,529.25,526.75,528,3270,39705
10/18/1989,528.5,529.75,528.25,528.5,1425,39670
10/19/1989,530.75,531.25,529.25,530.25,4510,38865
10/20/1989,529.5,530,528.25,529,2385,38670
10/23/1989,529.5,530.25,528.75,530,875,38200
10/24/1989,529.5,529.75,527.5,529.5,2200,37740
10/25/1989,529,530.75,529,530.25,2865,36865
10/26/1989,530.75,530.75,529.25,530,2250,37210
10/27/1989,529.75,529.75,527.25,527.5,1445,37145
10/30/1989,526.25,527.75,526.25,527,1575,36770
10/31/1989,527.5,527.5,526.25,526.75,805,36670
11/01/1989,526.5,527.75,525.75,527.75,2575,36930
11/02/1989,529.5,530.25,529,529.5,1115,36655
11/03/1989,531,532,529,529.75,2970,36385
11/06/1989,530.25,530.5,527.5,528,1295,36185
11/07/1989,527,528.5,526.5,527.75,1815,36180
11/08/1989,527,527,526.25,526.5,2175,36770
11/09/1989,526.5,526.75,526,526.75,1770,36420
11/10/1989,526.75,528.75,526.25,527.5,1710,36040
11/13/1989,528.5,528.5,527.75,528.5,3005,35115
11/14/1989,528.25,529.25,527.25,528.75,3065,33985
11/15/1989,529,530.25,529,530,3000,33425
11/16/1989,531.25,532.25,530.75,531.5,7555,30360
11/17/1989,533.25,533.25,530.75,531.75,3495,29260
11/20/1989,531.75,531.75,529.5,529.75,3485,27925
11/21/1989,529.75,530.5,528.75,529.75,3490,26790
11/22/1989,529.75,531.5,529.5,531,6860,23995
11/24/1989,531.25,531.5,531,531,2395,32125
11/27/1989,530.5,530.5,527.25,527.25,11445,35290
11/28/1989,527.25,529,527.25,528.75,6285,36370
11/29/1989,528.5,528.5,527.5,528.25,12500,40400
11/30/1989,528.5,529.25,528,529,5340,41155
12/01/1989,529.5,530.5,529,529.5,3175,41800
12/04/1989,529.75,529.75,528.5,528.5,1840,41890
12/05/1989,528.75,529.75,528.5,529.5,3275,42940
12/06/1989,529.75,529.75,528.25,528.5,2480,43580
12/07/1989,528.25,528.75,527.75,528.5,1535,43810
12/08/1989,528.75,528.75,527,528.25,1775,44180
12/11/1989,529,530.25,528,528.25,2060,44190
12/12/1989,527.5,528,527,527.5,1565,44350
12/13/1989,527.75,528,526.5,527,2285,44240
12/14/1989,527.25,527.5,526.75,527.25,1055,44150
12/15/1989,527,527.5,526.75,527,1615,44360
12/18/1989,526.75,527,523.5,523.5,6045,43570
12/19/1989,521.5,524.5,521.5,524.25,6365,42740
12/20/1989,524,524.5,523.5,523.75,1435,42435
12/21/1989,524.25,526,523.75,526,1740,42225
12/22/1989,526.25,526.25,525.5,525.75,705,42110
12/26/1989,525.25,525.5,524,524.5,1630,42030
12/27/1989,523.5,524,522.5,524,1270,41780
12/28/1989,524,525.5,524,525.5,1115,41635
12/29/1989,525.5,526,525,525,1075,41525
01/02/1990,525,525,522.75,522.75,1530,41335
01/03/1990,522,524.75,521.75,524.5,3580,41800
01/04/1990,526.5,526.5,521.5,522.25,8010,40935
01/05/1990,522,523.5,522,523.25,845,40585
01/08/1990,523.75,524.5,521,522.25,3635,40245
01/09/1990,523,523.25,521,521,1765,39980
01/10/1990,518,519.5,516.5,516.5,14515,38040
01/11/1990,516,516.5,514.75,515,5330,38040
01/12/1990,515.5,516.25,514,514.5,4685,38100
01/15/1990,514.25,515.25,514,515,1760,37810
01/16/1990,514.5,515.5,513.75,513.75,2595,38040
01/17/1990,513.25,513.5,510.25,511,5190,37085
01/18/1990,509,510.75,509,509.75,5600,37065
01/19/1990,510.75,511.5,509.75,510.5,3400,36590
01/22/1990,509.75,510.5,507.25,508.25,5155,35070
01/23/1990,508.5,510.25,508,510,1600,34625
01/24/1990,509.75,511,509.75,510.5,670,34480
01/25/1990,509.75,510,508.5,508.5,1305,34180
01/26/1990,508,509.25,507.75,508.75,1870,34185
01/29/1990,509.5,510,507.5,509.75,1970,33965
01/30/1990,510.25,510.25,508.5,508.75,705,33745
01/31/1990,508,508,506.5,506.75,4130,33100
02/01/1990,506.25,509.25,505,507.25,5240,31685
02/02/1990,506.25,507.75,506,507.5,1855,30610
02/05/1990,506.75,506.75,506,506.5,2990,29600
02/06/1990,506.25,507.25,506.25,507,2365,29300
02/07/1990,506.5,508.75,506.5,508.75,3365,28675
02/08/1990,508.5,508.5,507.5,508.5,825,28140
02/09/1990,508.75,510,508.25,509.5,2160,27345
02/12/1990,510,511,509.5,511,3750,25920
02/13/1990,511,512.5,510.75,511,3465,24990
02/14/1990,511.25,512.5,510.25,512.5,4230,23905
02/15/1990,512.25,513,511.5,512,2705,22970
02/16/1990,511.5,511.75,509.5,509.75,1080,22910
02/20/1990,508.5,509,506,506.25,4815,21290
02/21/1990,505.5,508,505.25,507.75,5535,20350
02/22/1990,507,510.25,506.75,509,4885,18035
02/23/1990,508.5,509.5,508.5,509,2550,26675
02/26/1990,508.75,509.5,508,508.75,4115,28050
02/27/1990,508,508.25,507.25,508.25,4040,29780
02/28/1990,508.75,511.25,508.75,511.25,5310,30255
03/01/1990,513,513.75,512,512.5,5595,30845
03/02/1990,512.5,513,510.75,512.25,4440,31490
03/05/1990,512,513.25,511.75,513.25,5720,31200
03/06/1990,515,515.5,513.5,514.75,8245,31520
03/07/1990,514.75,515.25,513.25,513.5,3150,31480
03/08/1990,512.5,515.5,512,515.5,3055,31805
03/09/1990,516,517.25,516,516.75,7030,32795
03/12/1990,517.75,518.25,516.75,518.25,3275,32895
03/13/1990,517,517.25,515,515.5,2685,33385
03/14/1990,514.5,514.5,512,512.75,5665,33715
03/15/1990,510,512.75,510,512.75,8895,31275
03/16/1990,513.5,514.5,513,514,2920,31085
03/19/1990,513.75,517,513.75,516.25,4775,29830
03/20/1990,516.5,516.5,514.5,515.5,1515,29500
03/21/1990,515.5,515.75,512.5,512.75,3120,29400
03/22/1990,512,515,512,513.75,4165,29100
03/23/1990,513,513.25,510.5,511.75,2300,28765
03/26/1990,511.25,513.75,510.75,513.5,2065,28210
03/27/1990,514,514,511.75,512,1615,28085
03/28/1990,510.75,511,509,509.25,3425,27505
03/29/1990,509,511.25,509,510.75,1325,27365
03/30/1990,510.75,514.5,510.75,514,4135,27230
04/02/1990,515.75,516,515,515.25,2920,27160
04/03/1990,515.25,516.25,515.25,516.25,5390,24955
04/04/1990,516.5,517.75,516.25,516.25,3795,24020
04/05/1990,516,516.75,514.5,516.75,4300,25170
04/06/1990,517.75,517.75,514.5,515.75,3265,24965
04/09/1990,515,516,513.5,513.75,2070,24445
04/10/1990,513.25,515.25,512.5,515,1635,24005
04/11/1990,515.75,516,513.75,515,3940,22875
04/12/1990,514,515,513.5,513.75,1365,22515
04/16/1990,512.75,517.25,512.5,517,2375,21930
04/17/1990,518,523,518,521.75,8090,19515
04/18/1990,522.5,522.5,520.75,521.5,4090,17535
04/19/1990,521,521.75,520.5,521.75,2440,16265
04/20/1990,522.25,524,521.5,521.5,4355,14865
04/23/1990,521.25,524.75,519.25,521.75,11255,39465
04/24/1990,520.75,522.25,519.25,520.5,6340,40005
04/25/1990,519.75,523.25,519.75,522.75,11995,42895
04/26/1990,523.75,524,521.5,523.75,10220,45815
04/27/1990,524.75,525.75,522.75,525.75,7530,48175
04/30/1990,526.25,528.5,525.25,528.5,9270,49365
05/01/1990,529,535.5,526.75,527.75,18515,47980
05/02/1990,527.75,534.25,527.25,533.25,10380,50840
05/03/1990,534,534,530.75,531.75,8035,51115
05/04/1990,532.25,532.25,530.5,531.25,5535,50160
05/07/1990,530.75,535.5,528.75,532.75,7450,50910
05/08/1990,533.5,534.75,529.5,531,6155,49220
05/09/1990,529.75,530.5,525.25,528.75,12015,48010
05/10/1990,530.25,530.75,528.75,528.75,5430,48330
05/11/1990,528.25,529.25,520.5,522.5,19385,46890
05/14/1990,520.75,522.25,517.75,518.25,12050,46170
05/15/1990,518.75,520.25,517.25,518.5,7425,45770
05/16/1990,518,519.75,515.25,515.75,10850,44980
05/17/1990,514.25,517,514.25,516.75,4670,44700
05/18/1990,516.75,517,509.25,509.5,17075,44440
05/21/1990,507.25,508.75,505.25,506.25,10390,43400
05/22/1990,507.75,509,505.75,506,4465,42745
05/23/1990,506.5,508.25,505.75,506.75,3520,42530
05/24/1990,508.25,509,506.75,507.75,2715,42385
05/25/1990,509.25,509.75,507.75,509.75,4840,41910
05/29/1990,509.25,510.75,501.25,501.5,20290,39475
05/30/1990,501.75,503.25,497.5,497.75,8410,37130
05/31/1990,497.5,500,495.5,499.75,5370,36095
06/01/1990,500,501.25,499,499.25,4585,34530
06/04/1990,498.25,498.25,495.25,498.25,4780,33235
06/05/1990,500,502.25,499.25,501.75,6415,31625
06/06/1990,501.75,504,501.25,501.5,3805,30840
06/07/1990,502.25,505.75,502,504.5,4815,29910
06/08/1990,505.5,505.75,503.5,503.5,3735,30165
06/11/1990,501.75,502.75,498.5,502.5,2705,30225
06/12/1990,502.5,503.75,500.75,501.25,3920,29300
06/13/1990,501.75,501.75,499,499,1560,29180
06/14/1990,497.5,497.5,492.75,496.25,6830,27685
06/15/1990,495.25,496.75,493.5,493.75,4225,28460
06/18/1990,493,497.75,492.75,497.5,3090,26880
06/19/1990,498.25,498.25,493.75,496.75,2530,26355
06/20/1990,498,499.25,495.25,495.75,7440,24220
06/21/1990,494.75,496.25,494.75,496,4095,22560
06/22/1990,495.5,495.5,488.75,489.75,6330,21885
06/25/1990,489,494.5,489,493.5,5190,23085
06/26/1990,492.75,493.25,492.25,492.5,4055,24790
06/27/1990,493.25,494.5,491.25,491.25,7485,27120
06/28/1990,491.25,492.75,487.75,492,16845,33050
06/29/1990,493.25,493.25,490,491.75,10395,35230
07/02/1990,493.75,499.25,493.75,495.5,10895,36465
07/03/1990,495.75,496.25,494.25,495.25,4810,37180
07/05/1990,493.25,493.25,489,490.5,5390,36510
07/06/1990,490.25,490.5,485.25,485.5,6530,36225
07/09/1990,484.25,485.75,481.75,482.75,3945,35770
07/10/1990,483,484.25,482,483.25,2335,35185
07/11/1990,482.5,482.5,478.25,479,4320,35040
07/12/1990,478,478.25,474.75,476.25,6455,35520
07/13/1990,479.75,479.75,474.25,476.5,4595,36025
07/16/1990,475.25,475.5,469.25,471,3545,36015
07/17/1990,470.75,473.75,468.75,469.25,3340,35570
07/18/1990,469.5,469.75,468.25,469,5560,33860
07/19/1990,469.25,469.75,467.75,468.25,2860,33855
07/20/1990,468,470.75,467.25,468.5,3555,32485
07/23/1990,468.25,473.75,466.75,473.75,7280,32075
07/24/1990,475.25,476.25,474.75,475,5065,31215
07/25/1990,475.25,477.25,475.25,475.75,3040,30710
07/26/1990,476.25,479.75,476,479.75,3040,30505
07/27/1990,482.25,482.25,476,476.75,4590,30795
07/30/1990,474.75,476.25,474.25,474.75,2130,30705
07/31/1990,475.5,477,474.25,476.25,2255,30990
08/01/1990,475.75,476.25,469.25,469.75,5105,31380
08/02/1990,468.75,470.75,465.25,465.5,5470,30970
08/03/1990,462.25,465.75,460.75,460.75,8310,29330
08/06/1990,460.25,463.75,460.25,463.5,2215,28515
08/07/1990,465.25,465.25,462.5,464,2485,28635
08/08/1990,464.25,464.75,463.25,464,1135,28605
08/09/1990,464,466.75,463.25,466.25,2585,28250
08/10/1990,468.75,469.75,466,466.25,2730,27925
08/13/1990,465,465.25,462.75,462.75,2045,28000
08/14/1990,462.25,463,461.5,462.75,4755,26725
08/15/1990,463,463.75,461.75,463.5,1280,26465
08/16/1990,464,465.25,464,464.75,2580,26070
08/17/1990,465,465,462,462.5,5515,24065
08/20/1990,462.5,463.75,462.5,463,505,23830
08/21/1990,462.75,464.75,462.5,464.25,2995,23355
08/22/1990,464.25,464.5,462.25,463.5,2340,22275
08/23/1990,464,466,463.5,466,7765,34195
08/24/1990,466.75,466.75,465.25,465.25,3925,35325
08/27/1990,463.75,463.75,460.5,460.75,5965,36060
08/28/1990,458.75,459.5,455,455.75,14790,38925
08/29/1990,455,455.25,452.25,452.25,15225,43975
08/30/1990,450.75,451.25,448.5,448.75,13705,47725
08/31/1990,449.75,452,449.5,452,6385,49400
09/04/1990,453,454.25,452.5,454,6340,48385
09/05/1990,454.25,455,453.75,454.5,3190,48870
09/06/1990,455.25,456.25,454.75,456,2985,49375
09/07/1990,455.5,455.5,453,453.5,4440,49505
09/10/1990,452,452,450,451.75,4640,50240
09/11/1990,451.5,455.5,451.5,455.5,3345,50580
09/12/1990,456.25,456.25,453.75,453.75,3570,50670
09/13/1990,449,451,449,449.25,8440,50935
09/14/1990,449.25,450,448.75,449.25,3825,51665
09/17/1990,450.25,452,449.25,452,3625,52385
09/18/1990,452.75,453.5,451.75,453.5,3505,52520
09/19/1990,453.5,453.5,450.5,450.75,3840,52490
09/20/1990,448.5,451.5,447.5,449,5510,52390
09/21/1990,449,449.75,446.75,447.75,4715,52740
09/24/1990,446.5,447.5,444.5,447,6105,51505
09/25/1990,447.25,449.5,446,449,3305,51120
09/26/1990,448.75,450,447,448.75,3135,51270
09/27/1990,448.75,451.5,448.75,450.5,2105,50995
09/28/1990,453,455.5,451.75,455.5,12150,52655
10/01/1990,454.75,456.5,453.5,453.75,7715,51970
10/02/1990,454,458,454,457.5,5375,52070
10/03/1990,458.25,461,458,458.25,8825,52905
10/04/1990,458.75,459,456.5,457.75,3050,51990
10/05/1990,455.75,457.5,455.25,456,3055,52820
10/08/1990,456.25,458.5,456.25,458,3135,53480
10/09/1990,457.75,457.75,454.5,456.75,3745,53295
10/10/1990,456,458,453.75,457.5,5000,53115
10/11/1990,457,457.25,454,454.25,3850,52140
10/12/1990,455.5,456.25,452.5,453.75,5310,52270
10/15/1990,452.25,454.75,452.25,454.25,2475,52295
10/16/1990,453.25,454.25,453,453.5,2600,52155
10/17/1990,453.5,458,453.5,457.75,5560,52465
10/18/1990,458.75,458.75,456.5,457.5,3930,52800
10/19/1990,457.5,458,456.75,457.5,2530,52470
10/22/1990,457.25,459.25,457.25,458.75,2555,52710
10/23/1990,458.5,458.75,457.5,458.5,1615,52325
10/24/1990,459.25,460,458.5,458.75,4590,52170
10/25/1990,458,458.5,457.5,458.25,1760,52280
10/26/1990,457.25,457.5,453.75,454.5,6490,50690
10/29/1990,451,453.5,451,453.5,8670,49985
10/30/1990,453.5,456,453.25,455.5,3965,49710
10/31/1990,456,456.75,455,455.75,1725,49290
11/01/1990,456,457.75,455.5,455.5,2865,48750
11/02/1990,456.75,456.75,455.75,456,6055,46720
11/05/1990,456,457,454.75,455.5,7030,44710
11/06/1990,455.25,456.5,454.5,454.5,7330,44145
11/07/1990,454,455.5,454,455.5,2455,42945
11/08/1990,455.5,456.25,455,456,2630,42295
11/09/1990,454.75,456,451.5,452,4870,42130
11/12/1990,451.25,451.75,447.75,449,8165,40815
11/13/1990,449.5,450,446.5,446.75,6820,38485
11/14/1990,445.5,446.75,442,442.25,7650,36965
11/15/1990,442.25,444.75,442,444.25,5450,34505
11/16/1990,444.75,446.5,444.5,446.25,3310,32685
11/19/1990,446.25,447.5,444.75,446,2770,31760
11/20/1990,445,445,442,442.75,6545,29285
11/21/1990,442.25,444.75,441.25,442,3925,28355
11/23/1990,442.25,444.5,442.25,443,2015,30115
11/26/1990,441.25,441.75,439,439.25,5345,31160
11/27/1990,438.75,442.25,438.5,441.75,8210,33310
11/28/1990,442.25,442.25,441,441.5,5280,34190
11/29/1990,441,443.5,438.5,442.75,10795,36885
11/30/1990,444.75,445.75,442.5,445.75,3310,37880
12/03/1990,446,446.5,444.25,446.5,2175,37975
12/04/1990,446.25,447,443.5,445,3360,38200
12/05/1990,444,444.75,442.5,442.75,1730,38250
12/06/1990,442.25,444.5,442.25,444.25,1945,38320
12/07/1990,443.75,444,442.5,443.75,1770,38320
12/10/1990,444.5,444.5,443.25,443.5,1125,38390
12/11/1990,443.75,444,442.75,443.5,2320,38505
12/12/1990,443.5,444,441.75,442.5,6165,38945
12/13/1990,440.75,441.25,439.75,441,4600,39205
12/14/1990,441.75,442,441,441.5,1025,39105
12/17/1990,442.25,443.5,442,442.25,2325,39455
12/18/1990,442,442,437.75,438.25,5935,39115
12/19/1990,437.5,438,436.5,436.75,3930,39280
12/20/1990,436.25,436.5,434.5,435,3375,38710
12/21/1990,435.5,435.75,434,434.25,5490,37185
12/24/1990,433.75,436,433.75,435.5,535,37075
12/26/1990,436.5,438,435.75,437.75,1885,36835
12/27/1990,437.25,438.75,436,436,2805,36235
12/28/1990,435.5,436.75,434.5,435.75,1650,35935
12/31/1990,435,435.75,433,433.25,1285,35945
01/02/1991,430.5,433,430,432.5,2730,35820
01/03/1991,431.75,433.5,431.75,432.25,1310,35575
01/04/1991,432.25,433.25,432,433,1285,35625
01/07/1991,433,436.5,433,436,2045,35180
01/08/1991,435.5,435.75,431.75,432.75,3035,35370
01/09/1991,432.75,434.75,432,434.75,1640,35345
01/10/1991,434.75,435,433.75,435,1310,35045
01/11/1991,434.5,434.5,433,433.5,1250,34880
01/14/1991,431.5,434.25,431,434.25,2610,34515
01/15/1991,434.5,435.5,434.5,435.5,2460,35570
01/16/1991,435.75,437.5,435,437.5,1810,35300
01/17/1991,436.5,439.5,436.5,438.5,3705,35165
01/18/1991,439.25,439.25,436.5,436.5,925,34710
01/21/1991,435.5,436,435,435.5,2035,34735
01/22/1991,435,435.5,434.5,435.25,2635,34750
01/23/1991,435.25,435.25,430.25,430.75,5945,35220
01/24/1991,429.75,431.5,428.25,431.5,8305,34615
01/25/1991,430.75,433.75,430.75,433.25,1655,34450
01/28/1991,432.75,435.5,432,432,4710,33215
01/29/1991,431.5,433.5,431.25,432.75,4925,32645
01/30/1991,432.5,433.25,432.25,432.25,770,32450
01/31/1991,431.75,433.5,431.75,431.75,1800,32375
02/01/1991,433,433,430.5,432,1650,32355
02/04/1991,431.25,432.5,431.25,432.5,710,32265
02/05/1991,433.25,433.25,432,432,1125,32365
02/06/1991,431.75,432.25,431,431.25,1355,32120
02/07/1991,430.75,431.5,430.5,431.5,1845,31220
02/08/1991,431.75,434,431.75,434,1935,31090
02/11/1991,434.25,436.25,432.5,433,3485,30220
02/12/1991,431.25,433,431,431,2400,29985
02/13/1991,431.25,432.25,431,431.75,745,29830
02/14/1991,431.75,433,431.5,432.25,1040,29670
02/15/1991,432.25,432.5,431.25,432.25,1260,28890
02/19/1991,432.75,434,431.5,432,4970,26935
02/20/1991,431.75,432,430.75,431.25,3590,26140
02/21/1991,431.75,432,430.5,430.75,5215,23535
02/22/1991,430.75,431.25,430,430.5,5835,20545
02/25/1991,429.5,431,429.25,430.5,4640,26155
02/26/1991,431.25,431.75,430.5,430.75,4145,26835
02/27/1991,430,430.25,429,429.25,9170,30965
02/28/1991,429.5,432,429.5,431.5,3550,32440
03/01/1991,432.5,438.25,432.5,437.25,9045,34200
03/04/1991,438.5,442.5,438,439.75,8105,35275
03/05/1991,439,441,438.75,440.5,3005,35450
03/06/1991,441.5,442.25,440,440,2430,35730
03/07/1991,438.5,439.75,438.25,439.75,3020,36625
03/08/1991,440,441,439.75,441,1165,36485
03/11/1991,440,440,437.75,438.25,3950,36615
03/12/1991,437,443,436.75,443,12500,34905
03/13/1991,444,445.25,443.25,444.5,6305,35350
03/14/1991,444,444.25,442.25,443,2430,35600
03/15/1991,441.5,442,436.75,437,6965,35690
03/18/1991,435.5,438.25,433.5,436.25,5405,35985
03/19/1991,436.25,439.75,436,439.5,2570,34620
03/20/1991,439.5,439.5,436,437,2380,34385
03/21/1991,437,438.5,436,436.75,3470,33910
03/22/1991,437.75,439.25,436,438,2245,33935
03/25/1991,438.75,439,437,437.75,510,33885
03/26/1991,438.25,438.75,436.5,436.5,1745,34085
03/27/1991,435.5,437.5,435,436.75,2755,33455
03/28/1991,437.5,440.5,437.25,440.5,2940,32820
04/01/1991,444.5,446.25,444,446.25,5825,31790
04/02/1991,447,447,445,445.75,5650,30135
04/03/1991,445,446.5,444.5,444.75,5535,28980
04/04/1991,443.5,444,440.75,441,2315,28520
04/05/1991,440.75,441.5,439.5,441,1460,28490
04/08/1991,441.25,442.75,441,442,1055,28225
04/09/1991,440.75,441,437.75,438,3280,27185
04/10/1991,438.5,441,438.5,440.75,1400,26440
04/11/1991,439,439.75,437,439.5,3270,25525
04/12/1991,439.75,440.5,439.5,440.25,1020,25105
04/15/1991,440.5,441.25,437.75,438.25,4095,23235
04/16/1991,437,438.5,436.25,436.25,1995,22800
04/17/1991,435.75,438,435.5,435.75,3505,21270
04/18/1991,436.25,436.5,436,436.25,690,21025
04/19/1991,437.25,437.5,436,437.5,2895,20740
04/22/1991,437.75,438.25,436.5,438,1520,19385
04/23/1991,438.75,439.25,438,439.25,2185,45405
04/24/1991,440.25,440.5,439,439.75,7715,47135
04/25/1991,439.25,439.5,438,438.5,10170,51450
04/26/1991,438,438,437.25,437.5,3335,52550
04/29/1991,436.25,436.5,432.75,433,11280,53395
04/30/1991,434,435,433.5,434.5,5995,53395
05/01/1991,434.75,435.5,434.5,435.25,3880,53175
05/02/1991,436,437,435.5,436.25,2955,53575
05/03/1991,435.75,437.25,435.75,437.25,4215,54320
05/06/1991,438.5,439.25,437.75,438,3480,55060
05/07/1991,437.5,437.75,435.5,435.75,5995,54325
05/08/1991,433.5,434.75,433,434,4010,53765
05/09/1991,433.75,436.5,433.75,436.25,2895,53330
05/10/1991,437,437.25,436.25,436.5,2375,52860
05/13/1991,435.75,435.75,432.5,434.75,3035,52845
05/14/1991,435,437,434.25,436.75,5585,51665
05/15/1991,437.25,437.5,435,435.5,2770,51310
05/16/1991,435.75,437.25,435.5,436.25,1260,51335
05/17/1991,436.75,436.75,436,436.5,585,51425
05/20/1991,436.25,437,435.5,436.5,1820,51655
05/21/1991,436.75,438.5,436.75,438.5,4230,51280
05/22/1991,439.25,439.5,438,438.5,2470,50905
05/23/1991,437.5,438.5,437,438.5,2355,51440
05/24/1991,438.75,439,437.25,437.75,745,51205
05/28/1991,437.25,437.5,433.25,436,3410,50715
05/29/1991,436.75,436.75,431.25,432,7875,50035
05/30/1991,429.5,431,429.5,430.5,6220,48530
05/31/1991,430.75,431.25,430,431.25,3110,47620
06/03/1991,431.75,433,431.25,432.25,3275,47780
06/04/1991,432.25,432.25,428.5,429,2940,47635
06/05/1991,428.5,430.25,428.5,429.25,3935,46435
06/06/1991,428.75,430.25,428.75,429.5,1065,46140
06/07/1991,429.25,431.25,429.25,430.75,2090,45785
06/10/1991,430.75,431.25,426.75,428,3815,45050
06/11/1991,427.75,429,427,427.25,7630,41910
06/12/1991,429,429.5,425,425.25,4095,40905
06/13/1991,423.5,424.5,421,422.75,9895,36300
06/14/1991,422.5,422.75,421.5,421.75,4580,34665
06/17/1991,420.75,421,418.75,418.75,3645,32670
06/18/1991,418.75,420.5,417.5,418.5,3625,31590
06/19/1991,419,420,418.5,419.25,5315,29040
06/20/1991,420,420,415.5,415.75,4730,27545
06/21/1991,415,415.75,411,411.25,9540,24360
06/24/1991,412.25,413.5,412,412,3345,24390
06/25/1991,412.75,414,412.5,413.75,2690,25095
06/26/1991,414,418,414,417.25,9960,28005
06/27/1991,416.25,416.25,414.25,415.5,9300,30500
06/28/1991,415.25,421.5,413,421,9210,32375
07/01/1991,421.5,422.5,419.25,422.25,5340,32510
07/02/1991,422.75,423.5,418.75,420.5,6145,32220
07/03/1991,419.75,420,417.75,418,2990,31635
07/05/1991,418.25,418.75,417,418.25,1300,31790
07/08/1991,417.5,418.5,415.5,416.75,1530,31810
07/09/1991,417.5,419.5,417.5,419.5,3530,31485
07/10/1991,420,423.5,419.25,423.5,4405,31950
07/11/1991,424.5,425.5,423.5,425.25,4105,32620
07/12/1991,426.75,428.75,426,428.75,5615,32930
07/15/1991,431.5,432,430,431.25,7905,31140
07/16/1991,432.25,432.5,426.5,429.5,9280,31335
07/17/1991,430,431,427.75,428,4790,30340
07/18/1991,426.5,427.25,424.5,425,5265,29245
07/19/1991,424.5,427.5,424,427.5,4080,29420
07/22/1991,429.5,431.5,429.5,430.5,2965,29525
07/23/1991,438.5,439,435.5,439,7910,29685
07/24/1991,437.5,437.5,432,434.75,6080,28400
07/25/1991,434.5,436.5,430,430.25,5815,27785
07/26/1991,429.5,432.5,428.5,431.75,3955,27465
07/29/1991,436.5,438,429,430.75,6105,27700
07/30/1991,427.5,430.5,427.5,428.75,2380,27125
07/31/1991,427,433.5,427,431.75,3150,27030
08/01/1991,433.5,436.5,433.5,435,4415,26985
08/02/1991,435.25,436.5,434,436.5,3135,25975
08/05/1991,431.5,434.5,431,433,2015,25795
08/06/1991,430,436.5,430,436.5,4170,25410
08/07/1991,436,437.5,433.25,433.5,1910,25015
08/08/1991,432,434,431.5,432,2035,24675
08/09/1991,433.5,433.5,432.5,433,2855,23395
08/12/1991,433.5,435,433.25,434.25,985,23375
08/13/1991,433.25,433.75,430,431.25,6770,21165
08/14/1991,431.25,431.75,423.5,423.75,5715,19970
08/15/1991,423.5,427.75,423.5,426.5,2925,19385
08/16/1991,427.25,427.25,424.5,425,1010,19130
08/19/1991,415,421.5,415,416.5,4690,17540
08/20/1991,418.5,420.5,417.5,418.75,1810,17350
08/21/1991,426.5,428.75,425.25,428.5,2780,16865
08/22/1991,428,429,425,427.5,4505,15540
08/23/1991,428.25,428.25,425.75,427.5,4795,32005
08/26/1991,428.25,429.75,426.25,428,8255,34770
08/27/1991,427.25,427.25,423.75,425.25,5900,35160
08/28/1991,424.5,427,424.5,425,6340,38210
08/29/1991,424.5,425.5,423.75,424.25,6860,40815
08/30/1991,425,427.25,425,426.75,6135,41835
09/03/1991,426.75,427.75,425.75,426,3285,42700
09/04/1991,425.25,425.25,422.25,424.5,6010,43630
09/05/1991,423.25,424.5,422.25,422.5,1855,43115
09/06/1991,422.75,425.25,422.75,424.5,2590,43485
09/09/1991,424.25,424.75,423.25,423.5,3390,44580
09/10/1991,423,423,422.25,422.5,2385,45060
09/11/1991,423,425,422.5,425,2530,45115
09/12/1991,427.75,427.75,425.25,425.5,4040,45450
09/13/1991,426,426.25,421,423,6890,46260
09/16/1991,424.25,424.75,423.5,423.75,3765,45170
09/17/1991,424,424.25,422,423,1970,45310
09/18/1991,422.5,423.75,422.25,423.75,1385,45310
09/19/1991,422.5,424.5,422,423.25,2750,45705
09/20/1991,424.25,424.5,422.25,423.25,2940,45705
09/23/1991,422.75,423.75,422.5,423.75,1695,45500
09/24/1991,424.25,425.75,423.5,424.25,3505,45095
09/25/1991,425.5,425.75,422.25,422.75,5065,45360
09/26/1991,421.25,422.75,420.25,420.5,4920,45445
09/27/1991,420.5,421.25,418.75,420.75,5405,45460
09/30/1991,420.75,424,420.25,422.75,2405,45085
10/01/1991,424.75,424.75,422.75,424.75,2580,45045
10/02/1991,425.25,425.25,423.25,423.5,2125,45255
10/03/1991,423.25,423.5,422.5,423,1430,44805
10/04/1991,423,424.25,422.75,423.75,2365,44925
10/07/1991,422.25,423.75,422,423.25,1870,44955
10/08/1991,423.25,423.25,421.5,422,1515,44890
10/09/1991,421,423.75,421,422.5,1985,44510
10/10/1991,422.5,423.25,422.25,422.5,1900,44470
10/11/1991,419.75,422.75,419.75,422,4250,44020
10/14/1991,421.75,424.25,421.75,424,2350,44385
10/15/1991,424,426.75,424,425.5,7795,45675
10/16/1991,426.25,427.75,425.75,427.75,6365,46185
10/17/1991,428.5,428.75,426.75,427,6205,46405
10/18/1991,427,428.5,426.25,428.5,3005,46405
10/21/1991,428.5,428.75,427.25,427.25,5205,47790
10/22/1991,427,428.25,426.75,428,2350,47590
10/23/1991,427.75,429.5,427.75,428.5,3100,47610
10/24/1991,429,429,426.75,428.5,2615,47530
10/25/1991,428,428.25,422.25,424,7185,46160
10/28/1991,423.5,425,422.75,424.25,3960,44945
10/29/1991,424.75,426.75,424.25,426.5,2470,44665
10/30/1991,426.25,427.5,425.75,426,1740,44715
10/31/1991,426,427.5,426,426,3035,44450
11/01/1991,426.5,427.5,425.25,426,1800,44360
11/04/1991,426.25,426.25,424.75,425.5,1050,43800
11/05/1991,425.5,425.5,424,424,1570,43320
11/06/1991,423,424,421.5,423.5,8075,41270
11/07/1991,423.25,424,422.75,423.5,2140,40235
11/08/1991,423.75,424,423,423.25,1680,40125
11/11/1991,422.75,422.75,421.25,421.75,2285,39800
11/12/1991,421.5,422,420.5,421.75,5410,37390
11/13/1991,422.75,422.75,421.75,422.5,1540,36760
11/14/1991,422.5,422.75,421.5,422.25,2715,36345
11/15/1991,422,422.25,421.5,421.5,3265,34785
11/18/1991,419.75,422.5,419.5,422.25,6265,32285
11/19/1991,422.5,422.75,419.75,420.25,3475,31230
11/20/1991,420.5,422.5,420.25,421.25,3460,30120
11/21/1991,421.5,421.75,420.75,421,2380,29160
11/22/1991,421,423.75,420.75,423,10995,26000
11/25/1991,422.25,423.5,421.5,422.5,3710,26710
11/26/1991,422.25,422.75,420.25,420.5,9895,30995
11/27/1991,420,420.75,416.75,417.25,13995,35100
11/29/1991,418.25,418.5,417.75,418.5,2420,35255
12/02/1991,418,418.5,417.25,418.25,2990,35740
12/03/1991,418.75,419,417.75,418,2520,35955
12/04/1991,418,420.75,417.75,420.5,5970,36895
12/05/1991,420.75,421.5,420.75,421,2285,36445
12/06/1991,420.5,420.75,419.5,420,1415,36015
12/09/1991,419.75,421.25,419.25,420.5,1650,35870
12/10/1991,420.5,421,418.75,419,3850,36100
12/11/1991,418.75,419.75,418.25,419.75,3245,37215
12/12/1991,420,420.5,419.5,420,1465,36635
12/13/1991,420.25,422.25,420.25,422.25,3550,36920
12/16/1991,422,423.25,421.75,422.75,3070,37405
12/17/1991,423,423,421.5,422,1045,37080
12/18/1991,421.75,422,420.5,421.75,1860,36975
12/19/1991,421.75,422,419.75,420,1420,36645
12/20/1991,419.75,421.5,419.5,420.25,1215,36620
12/23/1991,419.5,424.25,419.5,424.25,4920,37350
12/24/1991,424.5,425.25,423.75,424.25,3085,37200
12/26/1991,425.25,425.75,424.25,425.25,2315,37330
12/27/1991,425.25,425.25,422.75,423.5,1295,37350
12/30/1991,423.75,423.75,421.25,422,1690,37015
12/31/1991,421.75,423.25,421.5,423.25,1555,37305
01/02/1992,423.25,426.75,421.25,421.75,10550,36345
01/03/1992,419.75,422.25,419.25,420.25,6120,36150
01/06/1992,421.25,423.5,420.25,420.5,4310,33710
01/07/1992,420.5,422.75,420.5,422,780,33410
01/08/1992,422.25,424,422,423.25,1560,33255
01/09/1992,422.75,423,421.75,422.5,1195,32820
01/10/1992,422.5,422.75,421.25,422,1150,32745
01/13/1992,422.75,423.25,421.5,423.25,2845,32510
01/14/1992,423.25,423.5,421.25,422,4905,31675
01/15/1992,421.5,422.75,419.5,422,3565,30940
01/16/1992,422,422.5,421.25,422.5,3300,31305
01/17/1992,422.5,424.25,422.5,424.25,3905,30585
01/20/1992,424,425.25,424,425,3655,29880
01/21/1992,425.25,425.25,423.75,425,3830,29380
01/22/1992,426.25,426.5,423.75,425.25,3560,29155
01/23/1992,425,426.25,424.75,426,2735,28720
01/24/1992,426.25,426.25,423.75,426,2230,28720
01/27/1992,425.75,425.75,424,425.25,2830,28685
01/28/1992,425,427.25,424.75,427.25,3025,29265
01/29/1992,428,430.25,427.5,429.25,11395,30385
01/30/1992,429.25,435,427.75,434,12305,31350
01/31/1992,434.5,438.5,434.5,438,9570,31335
02/03/1992,438,448,437.75,447.75,12805,31915
02/04/1992,447.75,450,442.75,449.75,6975,32115
02/05/1992,450,452,447.25,447.25,7070,32185
02/06/1992,446.5,447.75,444,446.25,5465,32465
02/07/1992,445.5,447.75,444.5,447.25,5350,31530
02/10/1992,447.5,456.25,446.5,456.25,8900,29245
02/11/1992,456.75,466.25,447.75,447.75,11180,28775
02/12/1992,444.75,453.75,442.75,444.5,7820,27655
02/13/1992,445.75,448.25,443.25,445.25,4060,26205
02/14/1992,445.25,449.25,444.5,447.75,5775,25100
02/18/1992,447.75,450,442.25,443.25,4750,23200
02/19/1992,441.25,441.25,434.75,440.25,13525,18390
02/20/1992,440.25,441.75,438.25,440.25,5400,15750
02/21/1992,439.25,440.25,436,437.5,3710,13920
02/24/1992,432,437,432,432.75,10325,34815
02/25/1992,432,434.25,431.5,432.75,8405,36645
02/26/1992,430,434.75,429.5,433,9215,39735
02/27/1992,434,438.5,434,436.75,6620,40640
02/28/1992,435.5,440.25,435.5,438,7145,40930
03/02/1992,439,442.5,438.75,441.25,7195,41400
03/03/1992,442,442,435.5,435.75,6710,40755
03/04/1992,434.75,437.75,434.25,435.25,2730,39470
03/05/1992,435,438.75,435,436,4135,39105
03/06/1992,436.75,440,436.75,438,6255,40665
03/09/1992,439,440,437.25,438,3675,40705
03/10/1992,439.5,439.5,435.5,437.75,3475,40415
03/11/1992,436.5,447,436.5,447,8175,41865
03/12/1992,443,445,440.5,441.25,8250,40605
03/13/1992,440.25,442,438,441,4325,39225
03/16/1992,440.75,441,437,437.5,5975,38120
03/17/1992,436.75,438.5,433.5,434.75,8260,36615
03/18/1992,435,435.5,432.25,432.75,6675,35145
03/19/1992,432.75,433,427.5,428.5,9460,34085
03/20/1992,429.25,429.5,423.5,423.75,9090,33730
03/23/1992,423.75,427.5,423.75,427,3055,33915
03/24/1992,427.5,429,426.75,428.5,3045,33850
03/25/1992,428.75,428.75,424,427.75,6305,32235
03/26/1992,428,428.25,424.75,427.75,1905,32040
03/27/1992,427,427.5,426.5,427,1710,31695
03/30/1992,427,428.5,426,428.5,2360,31580
03/31/1992,429,431,428,429,4560,31190
04/01/1992,428,428,423.5,423.5,6435,29945
04/02/1992,422,423.25,419,419.25,6720,28535
04/03/1992,420.25,421.75,417.25,420.5,7295,26280
04/06/1992,421.25,421.75,418,419.25,3655,25755
04/07/1992,420.5,420.75,416,416.25,5125,25495
04/08/1992,413.5,415.25,411,414.25,9195,23695
04/09/1992,414.75,416,414,415,2160,22500
04/10/1992,414.25,416,411.5,412.25,2000,22105
04/15/1992,411.5,415.25,411.5,414,1880,21920
04/16/1992,415.5,415.5,414.25,414.75,2520,20825
04/20/1992,416,417.25,415.5,417.25,4460,19665
04/21/1992,418,418.5,417.25,418.5,2530,18510
04/22/1992,418.25,418.25,416.5,418,5710,15735
04/23/1992,417.5,420.25,417.5,420.25,5445,43065
04/24/1992,420.75,420.75,417.5,419.5,5645,43770
04/27/1992,418.75,418.75,416.25,416.75,3085,43725
04/28/1992,415.25,416.75,414,414.75,7320,45075
04/29/1992,413.75,414.75,413.25,413.5,12275,46970
04/30/1992,414.25,415.75,414.25,414.75,5040,48210
05/01/1992,415,423.25,415,423.25,15025,49290
05/04/1992,424.25,430.75,424.25,427.25,17930,50485
05/05/1992,425.25,427,421.75,424.25,13745,51085
05/06/1992,423.25,424.75,422.75,424.5,7235,51400
05/07/1992,424,424.5,420.25,423.5,8310,52790
05/08/1992,422.75,422.75,417.75,419.75,7485,52675
05/11/1992,418.25,420.5,417.25,419,3595,51645
05/12/1992,419.75,422.75,418.5,421.5,4220,51600
05/13/1992,422.25,426,421.5,425.25,6050,51710
05/14/1992,423.5,424.75,422.25,423.25,5160,51260
05/15/1992,423.75,425.75,417.75,420,7870,50370
05/18/1992,419.25,421.25,418.75,420.25,2405,49665
05/19/1992,415.25,417.5,411.75,412.75,12555,48420
05/20/1992,410.75,413,407.75,408,10025,46815
05/21/1992,404.75,406.25,402.75,403.75,9500,46700
05/22/1992,404.25,406.75,404.25,406.75,3480,45970
05/26/1992,407.25,410.5,406.25,410.25,4810,45685
05/27/1992,410.25,412,406.5,408,5940,45210
05/28/1992,407.75,408.5,404.25,405.5,4825,44500
05/29/1992,406.5,409.75,406.25,407.75,5270,42485
06/01/1992,412.5,414.25,408.75,409,7320,41130
06/02/1992,410.5,412.75,409.75,411.5,2660,40375
06/03/1992,410.25,412.25,409.25,411.25,2215,39930
06/04/1992,411,412.75,410.75,412.25,2150,39335
06/05/1992,409.75,411.25,409.25,411.25,3055,38760
06/08/1992,411.5,416.25,411.5,416,4225,38155
06/09/1992,417.75,420.75,417.5,419.25,7750,36790
06/10/1992,419.5,422.5,419,422.25,6025,34985
06/11/1992,423.25,423.25,418.75,420.25,6565,32555
06/12/1992,416.75,418.75,416.25,418.75,5015,31390
06/15/1992,411.75,412.75,408.75,408.75,4810,30555
06/16/1992,405.75,409.75,404.75,405,5440,28355
06/17/1992,406.5,409.25,405.25,406.75,2315,27740
06/18/1992,404.75,405.75,402.25,405,6200,25400
06/19/1992,405.5,407.25,404.75,406.5,1855,24575
06/22/1992,405.75,406,402.75,403,3640,23095
06/23/1992,402.25,405.75,401.75,405.75,2600,25705
06/24/1992,406,406.75,403.75,405,5470,28010
06/25/1992,405.75,409,405.75,407.25,3745,28485
06/26/1992,408,408.25,405,406,5695,30090
06/29/1992,403.25,405.75,401.75,402.75,12340,34625
06/30/1992,402.5,402.5,399.25,400.25,14225,37580
07/01/1992,399.5,405,399.5,404.25,5085,37530
07/02/1992,403.5,403.5,399.75,401.5,2765,37650
07/06/1992,397.25,399.25,396.5,397,5105,37585
07/07/1992,397.5,399.25,397.25,399,3985,36190
07/08/1992,398,399,397,399,1700,36130
07/09/1992,398.5,400.75,398.25,400.5,4180,35655
07/10/1992,401,402.5,400.5,400.75,2760,35125
07/13/1992,398.75,403.25,398.5,402.75,3685,35085
07/14/1992,402.25,404.25,401.5,401.75,2790,34355
07/15/1992,402,405,402,404.25,4295,33985
07/16/1992,404,405.25,403,403.75,3625,34110
07/17/1992,403.75,404.5,401.25,401.25,2845,33120
07/20/1992,399.5,400.25,395.75,399.5,7070,31945
07/21/1992,400,401,399.25,399.5,2205,31865
07/22/1992,399.5,401.25,399.5,401,1655,31300
07/23/1992,401.5,402.25,399.25,401,2330,31635
07/24/1992,400.75,401,398,399,2915,31450
07/27/1992,398,402,397.25,400.75,3000,31380
07/28/1992,402,403.75,400.25,400.5,2410,31340
07/29/1992,400.75,401.75,399.25,400.75,1650,30935
07/30/1992,400.75,401,399.5,400,765,30645
07/31/1992,400,402,399.75,400,1990,30500
08/03/1992,398.75,399.75,398.25,399.25,1760,30290
08/04/1992,399.5,399.5,394.75,395,6140,28660
08/05/1992,393,394.25,390.25,390.25,4785,27335
08/06/1992,388.25,389.5,383.25,384.5,7000,25375
08/07/1992,382.75,387.25,379.75,382.5,8010,23105
08/10/1992,382.25,388,382.25,387,3655,22405
08/11/1992,387.25,390.5,387.25,389.5,4285,21285
08/12/1992,389.75,389.75,386.75,387,3125,20995
08/13/1992,387,389.5,387,388,1435,20560
08/14/1992,389,391.75,389,389.25,3490,19970
08/17/1992,389.25,392.25,389.25,390.75,2105,19405
08/18/1992,389.75,390.25,387.5,389,2065,18720
08/19/1992,388.25,389.25,387.25,389,3205,18225
08/20/1992,389.75,393.75,389.75,391.75,5515,16300
08/21/1992,393.25,397.25,393.25,396.25,6755,14030
08/24/1992,397.5,399,396,399,8620,33420
08/25/1992,399.5,399.5,395.5,398.75,4640,33760
08/26/1992,397.25,397.25,395.25,397,3835,34080
08/27/1992,395.25,397,395,395.5,4450,34875
08/28/1992,395.25,396.25,394.5,395.25,7070,37225
08/31/1992,395.25,398,394.75,397.75,6205,38735
09/01/1992,399,402,398,401,7030,40035
09/02/1992,404,404,401,402,6030,39745
09/03/1992,400.75,402.5,399.75,401.75,3685,39840
09/04/1992,401.5,404,401.5,403.75,4625,39225
09/08/1992,405.25,405.5,401.75,402,5430,38655
09/09/1992,399.5,402.5,399.5,401.75,4595,38290
09/10/1992,401.5,401.75,399.75,401.5,4165,36395
09/11/1992,401.75,405,401.75,404.5,7895,36170
09/14/1992,405.75,406.5,403.25,406.25,7240,35220
09/15/1992,407.75,409.5,407.25,408,7765,35920
09/16/1992,405.5,409,405.5,408.75,6730,35770
09/17/1992,409.25,409.5,407.5,408.5,5610,36440
09/18/1992,407,408,406.25,406.25,4680,36725
09/21/1992,404.75,406.75,404.75,405.75,3330,36880
09/22/1992,406,406.25,402.5,403.25,6400,36655
09/23/1992,401.5,404,401.5,403.25,3930,36555
09/24/1992,403.5,406,403.5,404.5,2840,36340
09/25/1992,404.5,406,404,406,1615,36165
09/28/1992,405,405,403.5,404.5,1775,36520
09/29/1992,404.25,407.25,404.25,406.5,2930,36205
09/30/1992,407.75,408.25,403.5,404.25,4175,36610
10/01/1992,402,403,400,401,7345,36285
10/02/1992,399.5,401,398,401,6270,35815
10/05/1992,400,400.25,397.5,398.75,4165,35210
10/06/1992,398.5,402,398.25,401.25,4170,35030
10/07/1992,402.5,402.75,400.5,400.75,2620,34595
10/08/1992,400.25,401.25,399.5,400,1625,34505
10/09/1992,401.5,401.75,400.75,401,1435,34345
10/12/1992,399.5,403.75,399.5,403.75,4755,33950
10/13/1992,404.5,404.5,401.75,402.75,2175,33560
10/14/1992,403.25,404.5,403,404.5,3140,32890
10/15/1992,403.75,404,402,402.5,2475,32760
10/16/1992,401.5,402.5,401.5,402.5,830,32565
10/19/1992,402,405.75,402,404.75,2840,32385
10/20/1992,405,405.75,403.5,403.75,3205,32680
10/21/1992,405,405.25,401.75,402,2595,32470
10/22/1992,401,404,401,403.75,2140,32085
10/23/1992,403,403.25,402,402.5,905,31815
10/26/1992,401.5,403.5,400,400.25,3345,31340
10/27/1992,400.25,402,400,400.75,2245,31100
10/28/1992,401.5,402,400,401,940,31405
10/29/1992,400.75,402,400.5,402,1740,30655
10/30/1992,402,402.75,401,402,1775,30895
11/02/1992,403,404.5,402.5,403.25,2430,30580
11/03/1992,403.75,403.75,402.25,403.25,1395,29850
11/04/1992,401.75,403,400.5,401,3590,29260
11/05/1992,400,402,400,400.75,2595,29000
11/06/1992,401.5,403,401.5,402.5,1900,28095
11/09/1992,403.25,404.5,402.5,403.5,3755,27160
11/10/1992,403.75,404.25,403,404,1490,26775
11/11/1992,403.25,405.5,403.25,405.25,3990,25855
11/12/1992,405.25,409.5,404.75,409.25,9250,25915
11/13/1992,410.5,415.75,410,414,15145,26825
11/16/1992,414.25,414.5,410,412,6180,26255
11/17/1992,411.75,414,411.75,413.25,1875,26225
11/18/1992,413.75,414,412.25,413,1455,25660
11/19/1992,412.75,415.5,412.75,415.25,4915,24350
11/20/1992,415,415.25,410.5,410.75,5150,20870
11/23/1992,410.75,413,410.75,412.5,2115,20020
11/24/1992,412,413,410.5,411,4170,21350
11/25/1992,410.5,410.5,410,410.25,5310,22210
11/27/1992,410.25,410.5,407.5,408,10000,26505
11/30/1992,407.75,410,407.5,409.75,7735,28170
12/01/1992,409.25,412,408.5,411.75,4815,28580
12/02/1992,412.5,413,411.5,411.75,3210,29360
12/03/1992,411.25,414.5,411,413.75,4825,29125
12/04/1992,413.25,413.5,410.25,411.25,3285,28740
12/07/1992,410,412.5,410,411.75,2300,28705
12/08/1992,412,413,411.5,412.75,1650,28575
12/09/1992,412.75,413.5,412.5,412.75,2440,28265
12/10/1992,413,413.25,412.25,413.25,1570,28255
12/11/1992,413.25,415,413.25,414.5,3290,28505
12/14/1992,415,417,414.75,416.5,6665,29940
12/15/1992,417.25,417.25,415.25,416,4715,29365
12/16/1992,415,415,413.5,414.5,4350,29965
12/17/1992,414,414.25,411.25,411.75,6105,29645
12/18/1992,409.5,412.25,409.5,412.25,7035,29145
12/21/1992,412.25,413.5,412.25,413.25,1710,28800
12/22/1992,413.25,414,413.25,413.5,965,28545
12/23/1992,413.5,413.5,412.5,412.75,595,28575
12/24/1992,412.5,412.75,411.5,411.75,950,28475
12/28/1992,411.25,411.5,410,410.25,2670,28135
12/29/1992,409,410,408.75,409.5,5295,28050
12/30/1992,410,411.5,410,411,1380,27935
12/31/1992,410.5,411.5,410,410.25,1410,27770
01/04/1993,410.25,410.25,408,408.25,7525,25870
01/05/1993,408,412,408,410,3315,25620
01/06/1993,410.25,411.5,410.25,411.5,1270,25805
01/07/1993,412,413,410.5,412.75,4895,25585
01/08/1993,412.75,413.75,412.5,413,1320,25315
01/11/1993,413,413,411.25,411.75,1735,25105
01/12/1993,411.25,413,411.25,412.25,1855,25220
01/13/1993,411,412,411,411.75,2135,25460
01/14/1993,411.75,412.5,410.25,410.5,1490,25460
01/15/1993,409,410,408.5,409.25,3505,25455
01/18/1993,409.5,409.5,406.5,408.5,11215,26410
01/19/1993,409.5,411.5,409.25,411.25,3100,25230
01/20/1993,411.25,411.25,409.5,409.75,775,25055
01/21/1993,408.5,410.5,408.5,409.25,1735,24785
01/22/1993,408.25,409.25,408,408.75,1900,24265
01/25/1993,408.25,408.5,407,407.25,2795,23485
01/26/1993,406.75,407.75,405,405.75,6620,22345
01/27/1993,405.5,407.25,405.25,405.5,1645,21985
01/28/1993,406,407.25,403.5,405,4020,21645
01/29/1993,405.5,406.25,405,405.5,1460,21690
02/01/1993,405.5,405.5,402,405.5,4015,21610
02/02/1993,406.5,406.5,404,405,2125,20805
02/03/1993,404.75,405.75,403.5,405,1075,20210
02/04/1993,405,405,403.25,403.5,3315,19855
02/05/1993,403,404,403,403.25,3175,18895
02/08/1993,402.5,403.5,401.75,403.25,2715,18590
02/09/1993,403,406.75,403,406.5,3870,18585
02/10/1993,407.25,408.25,406.5,407.75,4570,16780
02/11/1993,407,408.25,405.75,405.75,3885,15125
02/12/1993,404.5,405.75,404.5,405.25,1215,15125
02/16/1993,404.75,404.75,402,404,2440,14400
02/17/1993,404,404,402.75,403.25,2450,13655
02/18/1993,404.75,405,402.75,402.75,1900,13255
02/19/1993,402.5,403.75,402.5,403.25,4380,12335
02/22/1993,403.5,403.5,400.5,401,3955,11180
02/23/1993,400,401.5,399,401.25,4285,21255
02/24/1993,401.5,402.75,401,402.5,4075,22615
02/25/1993,402.25,403,400.5,400.5,4835,24110
02/26/1993,400.25,402.5,400.25,401.75,3920,24835
03/01/1993,402.25,404.5,402,402.75,3550,24970
03/02/1993,403.25,404.5,403,403.75,3395,24900
03/03/1993,402.5,404.25,402.25,404,2015,24835
03/04/1993,404.5,405,403.75,404,2050,24995
03/05/1993,403.5,404,402.5,403,1510,24610
03/08/1993,402.5,403.25,402.5,402.75,2200,24305
03/09/1993,401.75,402.75,401,401.25,1805,23830
03/10/1993,400.5,401.5,400.5,401,4380,23930
03/11/1993,400.75,401,399.5,400,2185,23250
03/12/1993,399.75,400,397,398,5235,23760
03/15/1993,398.75,400.25,398.75,399.75,3005,23240
03/16/1993,400.75,401.5,400,400.5,4750,24195
03/17/1993,401.5,402,401,401.25,2880,24435
03/18/1993,401.75,402,401,401.25,735,24295
03/19/1993,401.25,404,399.5,403.75,6965,23425
03/22/1993,403.5,403.75,401.25,403,2465,23245
03/23/1993,402.75,405.5,402.75,402.75,5450,23980
03/24/1993,403,404,402.25,403.75,1470,23525
03/25/1993,405,405.75,402.5,403,3540,23070
03/26/1993,403.5,404,402.25,403.75,810,23065
03/29/1993,404.25,407,403.75,406.25,3855,22995
03/30/1993,407,407.75,404.75,406,3700,22160
03/31/1993,406.5,408.75,406,408.5,5755,20045
04/01/1993,410,410.25,404.75,406,5940,20135
04/02/1993,406,407.5,405.25,407.25,2185,19795
04/05/1993,406.75,408.25,405.5,408.25,1325,19650
04/06/1993,407.75,409,406.5,407.25,1365,19310
04/07/1993,407.25,410.25,407.25,410,3725,19280
04/08/1993,410.5,413,410.25,410.75,3365,18275
04/12/1993,412.5,415,412.5,414.75,5180,18865
04/13/1993,415.5,416.25,410.75,411.5,3325,18230
04/14/1993,411.75,412,408.25,409.75,2985,18050
04/15/1993,412.5,413.25,411.25,412.75,2355,17520
04/16/1993,412.75,413,410.25,410.75,3715,16805
04/19/1993,414.25,416.25,413.75,416,3235,16145
04/20/1993,418,421.5,417.5,421.25,4120,15960
04/21/1993,418.5,419,414.25,415.5,3570,16255
04/22/1993,413,416.5,412.5,415.5,4320,11935
04/23/1993,416.5,416.5,409,411.25,16390,36380
04/26/1993,409.25,409.75,407.5,409,8920,36595
04/27/1993,409.5,410.5,406,406,10190,37180
04/28/1993,406.25,406.75,400,401,20145,36310
04/29/1993,403.5,404.5,401.5,403,9330,37525
04/30/1993,404.5,407.5,404.5,407.5,8365,38490
05/03/1993,409,409,404.5,407,9985,39825
05/04/1993,406,406,402.5,404.5,9445,41500
05/05/1993,403.75,404.75,403.25,403.75,4335,41585
05/06/1993,404,405.5,403.75,405.25,3075,41880
05/07/1993,406.25,406.25,404.25,405.25,3160,41990
05/10/1993,402.5,404.25,401.5,403.75,4095,42305
05/11/1993,404.5,404.5,403.5,404.25,3970,42600
05/12/1993,407.5,409,405.25,407,10345,44755
05/13/1993,407.5,407.5,405.5,405.5,5730,44610
05/14/1993,404,405.5,403.5,403.5,6550,43110
05/17/1993,400,401.5,398.5,398.75,11755,42350
05/18/1993,398.25,400.25,398.25,399.75,3730,41965
05/19/1993,400.75,401,395,395.75,8760,40615
05/20/1993,397,397.75,395,395.5,7340,41890
05/21/1993,396,398.25,395,398.25,6125,39410
05/24/1993,398.5,398.75,397,397.25,1970,39025
05/25/1993,396.25,396.25,395.5,396.25,4200,38250
05/26/1993,397,400.75,395.5,399.75,10150,38460
05/27/1993,400.5,401,395.5,396.75,5795,38355
05/28/1993,396.25,399.5,395.75,398.5,3235,38420
06/01/1993,397.75,398,393.5,393.75,8695,37455
06/02/1993,393.75,396.5,393.5,396.5,3645,36820
06/03/1993,397.5,398.75,396.25,397,3365,36330
06/04/1993,397.5,399.25,396,399,3435,35965
06/07/1993,399.75,400.75,398.5,400.25,4005,36100
06/08/1993,400.5,401,398,398.25,2730,36015
06/09/1993,396.75,398,396.5,397,4730,34875
06/10/1993,396.75,396.75,394.75,395.25,4570,33210
06/11/1993,396,396.5,394,394.5,2755,32225
06/14/1993,394,394.75,391.5,392.25,4985,31160
06/15/1993,392.25,393,389.25,389.25,6680,30220
06/16/1993,389.25,393,389.25,392.25,3595,29115
06/17/1993,393.25,394.5,392.75,393.75,4835,27515
06/18/1993,392.75,394.75,392.75,393.75,2470,26395
06/21/1993,394.5,397.25,394.5,395,4920,24955
06/22/1993,393.75,394.25,392.5,393.25,5620,22390
06/23/1993,394.25,395.5,393.25,394.25,2490,13880
06/24/1993,394,396,392.75,395.5,2065,14420
06/25/1993,395.25,395.25,394.25,394.75,3390,16045
06/28/1993,394.25,395.25,394,394.75,4530,17635
06/29/1993,395,397.5,394.5,396.5,8890,21525
06/30/1993,398.25,402.25,397.75,400.75,12805,23505
07/01/1993,401,404.75,399.5,403.75,6840,23440
07/02/1993,405.25,407.5,403.75,404.5,4510,22420
07/06/1993,408.75,413.75,408.25,412,5725,23425
07/07/1993,410.75,411.25,404.75,409,5100,23975
07/08/1993,408.75,408.75,403.75,405,3150,24265
07/09/1993,408,409,404.5,405.75,3530,24215
07/12/1993,405.5,405.5,399.25,404.25,3605,23800
07/13/1993,403.25,405.25,401.75,402.25,2950,24335
07/14/1993,401.25,404.5,401.25,404,2710,25225
07/15/1993,405.75,406.25,403,403,3805,25815
07/16/1993,401.5,404.25,401.5,403.5,3505,26685
07/19/1993,407.75,408.25,403.5,403.5,3090,26545
07/20/1993,401.75,403.75,401.25,402.5,2525,26680
07/21/1993,403.25,403.5,401.25,402.25,1695,26660
07/22/1993,401.75,404.75,401.75,404.5,1710,26515
07/23/1993,405.25,408.25,405.25,407.75,5510,26230
07/26/1993,406.75,407.25,403.25,407,2350,26130
07/27/1993,407.5,408.5,406,407.25,1875,25905
07/28/1993,406.25,407.25,403.25,404.25,3225,25510
07/29/1993,403.5,405,402.25,403,2345,25155
07/30/1993,402,402.5,399.75,400.25,3340,24720
08/02/1993,398,402.75,398,402,2930,24905
08/03/1993,403,405.25,401.5,405,1450,24680
08/04/1993,404,404.25,402.25,403,1230,24675
08/05/1993,402.75,404,397.75,398,2975,23915
08/06/1993,397.75,401,397,400.75,1930,23245
08/09/1993,400.5,400.75,398.5,398.5,1905,22830
08/10/1993,399.25,400.25,398.75,399.5,1465,22370
08/11/1993,399.5,403,398.75,402.75,2015,22240
08/12/1993,404.25,404.5,399.25,401,3805,21040
08/13/1993,400.75,401.5,400.25,401,2370,19955
08/16/1993,400.75,402.75,399.75,400,1330,19550
08/17/1993,399.75,402.25,399.25,402.25,4030,17780
08/18/1993,401,402.5,400.75,401.25,1320,17485
08/19/1993,400.5,402.25,400.25,401,610,17320
08/20/1993,400.25,401.5,399.5,400,1725,16870
08/23/1993,400,401.25,400,400.75,3055,35455
08/24/1993,401,402.25,399.75,400,4440,37415
08/25/1993,398.75,400.25,398.25,400,4845,39315
08/26/1993,400.5,400.75,398,398,3960,40010
08/27/1993,398.5,399.5,397,398.75,5740,40475
08/30/1993,398.5,398.5,395.75,397,9460,43230
08/31/1993,396.5,396.75,394,396,11535,45075
09/01/1993,395.75,395.75,392,392.25,12100,48615
09/02/1993,393.5,394.5,392.5,393.25,5740,50130
09/03/1993,393.5,394.75,392.5,393.25,2185,50590
09/07/1993,394,394.25,391.75,391.75,4015,50640
09/08/1993,392.75,393.75,392,392.25,2800,50820
09/09/1993,392,393.25,392,392.75,2980,51435
09/10/1993,392.25,393.5,392,392.25,2740,51780
09/13/1993,392.5,396,392.5,394.25,6140,51030
09/14/1993,394.25,395.25,393.25,394,3290,50065
09/15/1993,394.25,395.5,393,394,2840,49575
09/16/1993,394.75,396.5,393.5,395,2855,50095
09/17/1993,398.25,398.5,397,398.25,6255,50105
09/20/1993,397,400.25,396.5,400,8125,49925
09/21/1993,402.5,403,399.5,401.5,13795,47040
09/22/1993,401.5,402.5,400.5,401.25,4270,46785
09/23/1993,401.5,402.25,399.5,400,2865,46840
09/24/1993,399.5,400,398.5,399.25,2210,46845
09/27/1993,398.75,399.25,396.75,397.5,4285,46730
09/28/1993,396.75,396.75,394.5,395.25,7630,45580
09/29/1993,394.75,395.75,393,393,7100,47100
09/30/1993,394,394.75,391.5,392.75,8505,47510
10/01/1993,394.25,395.5,392.5,392.75,10565,50835
10/04/1993,392.25,394,392,392.75,2710,50985
10/05/1993,394.25,394.75,392.5,392.75,3310,51425
10/06/1993,393.75,394.5,392.5,392.75,4615,51275
10/07/1993,393.5,394.5,393,393.5,4190,50840
10/08/1993,393,394.25,393,393.25,1975,50945
10/11/1993,393.75,394.75,393.75,394.25,2350,50425
10/12/1993,395.25,395.5,394,395.25,5445,51080
10/13/1993,397.5,400.5,396.5,399.25,13700,52065
10/14/1993,398.75,399.25,397,398,6025,52755
10/15/1993,397.75,398.25,397,397.5,3775,52145
10/18/1993,397.25,397.75,396.25,397.25,3450,52305
10/19/1993,397.5,398.5,396,396.25,5575,52770
10/20/1993,396.5,397.25,395.5,396.25,6640,52995
10/21/1993,396,397.25,395,396.75,4955,52700
10/22/1993,397.25,397.25,395,395.25,3710,53175
10/25/1993,394.5,396,394,394.25,3810,53875
10/26/1993,394.75,395,391.5,391.75,12010,52680
10/27/1993,391.5,392.25,389.5,390.25,9215,52710
10/28/1993,389.25,389.5,387.5,387.75,11060,53630
10/29/1993,387.5,390.75,387,388,9915,53865
11/01/1993,388.25,389.5,387,387.5,5885,53695
11/02/1993,389,390.25,387.25,387.75,6965,53765
11/03/1993,388,390.5,387.75,389.25,5325,54350
11/04/1993,389.75,392.25,388.75,390.5,12545,53765
11/05/1993,391.5,394,391.25,392.75,5850,52610
11/08/1993,394.25,394.25,390.75,390.75,4450,51265
11/09/1993,390,391,388,388.75,7725,51000
11/10/1993,395.25,397.5,395.25,396.75,13065,47945
11/11/1993,396.25,396.25,391.75,392.75,8595,45140
11/12/1993,390.5,392.25,389,389.5,4765,44230
11/15/1993,389.75,391,389.25,390.25,2130,43800
11/16/1993,390.75,391.25,389.5,389.75,3455,43140
11/17/1993,389.75,392,389.5,391.75,5280,42015
11/18/1993,393,393.25,391,392,4380,40320
11/19/1993,391.5,391.75,389.5,391,4645,38260
11/22/1993,390.5,390.75,386.5,386.75,6075,37140
11/23/1993,384,387.25,384,386,14820,54110
11/24/1993,387.5,387.5,385.75,386.25,5210,54995
11/26/1993,386.5,388.25,386.5,387.25,5170,56020
11/29/1993,387.25,387.5,385.5,385.75,18905,63615
11/30/1993,385,385.5,384,384.25,12375,67680
12/01/1993,384.25,386.5,384.25,385.25,11640,69755
12/02/1993,385.75,387.25,385.25,387,8175,71000
12/03/1993,387,388,386.25,387,5800,71010
12/06/1993,387,388,385.75,386,3315,71060
12/07/1993,386.25,387.25,384.75,386.25,2930,70750
12/08/1993,386.5,389,385.75,387.5,7305,71150
12/09/1993,387.75,388.5,386.75,387.75,4410,71820
12/10/1993,388.5,388.75,386.25,387.5,6295,72275
12/13/1993,387.25,387.25,382.5,382.75,12845,70960
12/14/1993,381.25,385,381.25,383.5,12380,72290
12/15/1993,384.5,385.5,383.5,384.5,3435,70690
12/16/1993,385.25,385.5,384.5,385,6760,72460
12/17/1993,385.25,385.75,382.75,382.75,5210,73985
12/20/1993,383,383.5,381.75,382,4465,74375
12/21/1993,382,384.25,382,383.5,3630,74240
12/22/1993,384.25,386.75,384.25,386,10545,73650
12/23/1993,386.25,386.25,385.5,386,2025,73645
12/27/1993,386.5,387,386,386.25,2810,74050
12/28/1993,386.75,386.75,385,386.5,3545,73405
12/29/1993,386.25,386.5,385,385.5,4890,73350
12/30/1993,385,385.5,384.25,385.25,5815,73475
01/03/1994,384.75,386,383.75,384.25,4495,74320
01/04/1994,383.5,385.5,383.5,383.75,4450,74400
01/05/1994,383.25,383.5,382.5,382.75,4065,73885
01/06/1994,383.75,384,383,383.25,4805,72965
01/07/1994,383,386.25,382.75,385.25,6490,74135
01/10/1994,385.5,389.5,385,386.5,18935,73560
01/11/1994,388.5,388.75,387.5,388,8560,73740
01/12/1994,389,389.25,385,385.75,10550,73255
01/13/1994,389,391.5,386.5,391.25,16040,72900
01/14/1994,391,393.25,389,390,13100,71880
01/17/1994,389.25,390,386.5,387.25,5940,70750
01/18/1994,387.75,388.5,384.5,385.5,10010,69880
01/19/1994,380.5,384.5,380.5,382.75,18555,65600
01/20/1994,382.75,384,382,383,6200,65035
01/21/1994,383.75,384,382,383.75,2670,65255
01/24/1994,383.25,385.25,383,384,1595,65485
01/25/1994,384,384.5,382.5,383.5,2265,65350
01/26/1994,384,385,382.75,383.75,2060,65245
01/27/1994,384.5,384.5,381,381.25,5465,64780
01/28/1994,379.5,380.5,378.5,378.75,11455,62930
01/31/1994,378,380.5,378,380.25,3190,62180
02/01/1994,380.75,382,380.5,380.75,3640,60230
02/02/1994,380.25,380.5,377.5,380,6640,60220
02/03/1994,380,381.25,378.5,379,2325,59210
02/04/1994,378.5,379.5,378,378.25,1845,58795
02/07/1994,377.75,379.25,377.75,378.25,2105,59910
02/08/1994,378.25,379.5,377.75,378.25,3395,58125
02/09/1994,378,380,377.5,379.75,5645,56865
02/10/1994,381,381,378.5,379.25,1830,56475
02/11/1994,379.5,379.5,378,378.75,5225,54745
02/14/1994,379.25,379.5,378,379,3895,53935
02/15/1994,378,378.5,377,377,8440,52680
02/16/1994,376.5,378,376.5,377.25,10720,46160
02/17/1994,377.25,377.75,376,376.25,8300,42890
02/18/1994,376,377.25,376,376.75,5380,39910
02/22/1994,376.25,378.75,375.5,378,9620,35590
02/23/1994,378.5,379,377.75,378,6535,46450
02/24/1994,378,378.5,377.5,378,11510,51920
02/25/1994,377.25,377.5,375.25,375.5,21455,61960
02/28/1994,375,376.75,374.75,376.5,10475,63055
03/01/1994,377,377,375.75,376.25,5600,62615
03/02/1994,376.5,376.75,375.25,376,2520,62590
03/03/1994,375.5,375.75,373,373.75,5660,61900
03/04/1994,374,374.25,373,373.75,2570,61795
03/07/1994,373,374.75,373,374.5,1970,62125
03/08/1994,375.25,375.25,372.25,372.75,2975,61725
03/09/1994,372,373.25,370.75,372.5,5645,61200
03/10/1994,372.5,372.75,370.5,370.5,2235,61080
03/11/1994,370,371.25,369.75,370.75,4170,61430
03/14/1994,371.75,374.5,371.75,374.5,4930,59985
03/15/1994,374,374.75,373,374,3245,60325
03/16/1994,374.5,375.75,374,374.75,3580,58980
03/17/1994,374.75,376.75,374.5,376.5,5295,58680
03/18/1994,376.5,377.75,376,377.25,4800,57880
03/21/1994,376.5,376.75,375.75,376.5,2005,57405
03/22/1994,376.75,377.25,373.75,374,4730,56670
03/23/1994,374.5,376.25,373.75,375.75,3015,57280
03/24/1994,376.25,377,375.25,376.75,905,57385
03/25/1994,376.5,377.5,375.75,376,1820,56950
03/28/1994,376.75,378.75,376.75,378.25,8395,56105
03/29/1994,378.75,378.75,375.75,375.75,7340,56200
03/30/1994,375.75,375.75,373,373.25,5255,55770
03/31/1994,372.25,373.25,369.25,370,8165,56285
04/04/1994,370,370.75,365,365,7750,54225
04/05/1994,366,367.75,366,366.75,3790,52805
04/06/1994,367.25,367.75,366.5,367.25,3870,52540
04/07/1994,367,367.25,365.75,366.25,4345,51005
04/08/1994,365.5,366,362.75,364.25,4805,50250
04/11/1994,363.75,364.25,360.75,361,7995,47275
04/12/1994,361.5,362.25,360,361.25,6100,44575
04/13/1994,362.25,363,360.75,361,3005,43280
04/14/1994,361,361,360,360.25,3185,42060
04/15/1994,361,361.5,360.25,360.5,4205,40220
04/18/1994,360.75,361.25,359.75,360.25,6295,37080
04/19/1994,361.25,361.75,358.75,359.25,6335,34600
04/20/1994,359,361,359,359.75,6880,31940
04/21/1994,360.25,360.75,359.75,360.5,3315,30400
04/22/1994,360.75,361.25,359.75,360,3390,28900
04/25/1994,359.25,360,358.25,359.75,4105,51820
04/26/1994,360,360.5,359.5,359.75,9760,54405
04/28/1994,359.75,360.75,358.75,359,17570,61125
04/29/1994,359,360.25,358.75,359.75,15530,61675
05/02/1994,359.75,360.5,358.5,359,5020,66015
05/03/1994,357.5,357.5,352.5,353.75,12090,66760
05/04/1994,353.75,355.5,351.75,354.75,9065,68545
05/05/1994,355.75,355.75,350.5,350.5,4820,68580
05/06/1994,350.25,353.5,350.25,352,7215,65955
05/09/1994,352.5,352.5,350,350.25,2950,65270
05/10/1994,351.75,352.5,350.75,352,2460,64945
05/11/1994,352,356,352,355.5,4800,65035
05/12/1994,356.25,357.5,356,357.25,5225,64775
05/13/1994,356.75,357,356,356.5,2275,64740
05/16/1994,356.75,359.5,356.75,359,7355,63645
05/17/1994,358,359,357,358.75,2900,63925
05/18/1994,359.5,361.25,359.25,359.5,3720,63490
05/19/1994,360,361.25,359.25,359.75,3960,63520
05/20/1994,358.75,361,358.75,360.75,2655,63685
05/23/1994,364,365.5,362.5,364.75,5785,63215
05/24/1994,361,362.5,360,360.75,4105,62485
05/25/1994,360.25,362,355,356.5,8170,61655
05/26/1994,355.5,356.25,353.5,354.25,6595,59845
05/27/1994,355.5,358.25,355,358,4165,58170
05/31/1994,362.5,365.5,361,362.75,9690,55145
06/01/1994,361.5,367.5,361,366.75,8665,54160
06/02/1994,365,366.5,365,366.5,4540,53530
06/03/1994,365.5,365.5,362.25,362.5,3620,53355
06/06/1994,357.5,359,355.75,357.5,6600,52465
06/07/1994,357,358,356.25,356.5,3585,51255
06/08/1994,356.25,357,353.5,356,2010,51210
06/09/1994,356.5,357.5,355.25,355.5,2085,50600
06/10/1994,356.25,356.75,355.75,356,1280,50615
06/13/1994,355.5,361,354.75,360.75,10405,50135
06/14/1994,361,369.5,360.75,369,31330,50135
06/15/1994,372,372,367.5,368.5,9945,49085
06/16/1994,369.75,369.75,365,366.75,5560,34330
06/17/1994,369,375,368.75,374.75,15335,31410
06/20/1994,368,371.5,367.5,371.5,11385,25820
06/21/1994,368.5,374,368.5,374,8765,22225
06/22/1994,373.75,373.75,368.5,368.75,11865,15700
06/23/1994,370.25,373.5,369.75,370,4235,24950
06/24/1994,370,371.5,366.75,367,6310,26630
06/27/1994,366.25,366.5,358.75,360.5,13670,26745
06/28/1994,361.75,365.75,361.75,365.25,4865,28185
06/29/1994,362.75,364,362.25,363,6685,29955
06/30/1994,363.25,365.75,363.25,363.75,4940,31360
07/01/1994,361.25,362.75,359.25,360.75,5205,32360
07/05/1994,356.75,358.25,355.75,356.5,6360,33045
07/06/1994,358.25,361.25,358.25,358.5,2035,32620
07/07/1994,359.5,362.25,359.25,360.5,1880,32885
07/08/1994,361.25,362.25,360.75,362,2120,33065
07/11/1994,364,364,361.75,362.25,1615,33275
07/12/1994,358.75,360.5,358.75,360.5,3090,33780
07/13/1994,361,362,361,361.25,2165,33590
07/14/1994,362,362.25,360.5,361.25,825,33480
07/15/1994,361,361.25,360.25,360.75,955,33510
07/18/1994,362,362.75,361.5,361.5,1140,33475
07/19/1994,360.5,361,358.5,360.75,2000,33535
07/20/1994,361,361,358.75,359,5265,32300
07/21/1994,358.25,358.75,357.25,357.75,5105,31550
07/22/1994,358.75,358.75,356.75,357,3150,30820
07/25/1994,358.75,360.25,357.75,358.25,1230,30770
07/26/1994,360.25,360.25,357.5,359.75,1880,30575
07/27/1994,360.75,361.25,358.75,359.25,1920,30550
07/28/1994,358.75,360.25,357.75,359.75,965,30260
07/29/1994,360.75,361.75,358.75,358.75,4745,31430
08/01/1994,359.75,362.75,358.75,362.5,4705,30910
08/02/1994,364.25,365.5,361.5,365.25,7260,29720
08/03/1994,365.25,366.75,363.75,363.75,4675,28395
08/04/1994,362,363,359.75,360.75,1745,28105
08/05/1994,358.25,363.75,358.25,363.75,4435,26635
08/08/1994,362.5,365.25,362.5,364.5,4535,25780
08/09/1994,364.5,364.75,362.5,363,1165,24890
08/10/1994,362.25,363,361.75,362.5,840,24885
08/11/1994,363.25,365,362.75,363.5,1480,24805
08/12/1994,363.75,364.75,361.75,363.75,3905,24430
08/15/1994,363,363.5,362.75,363.5,1145,23880
08/16/1994,364.25,364.5,363.75,363.75,2195,23100
08/17/1994,363.75,365.5,363.75,365.5,1375,22500
08/18/1994,366.75,367.75,366.5,367.5,4410,23240
08/19/1994,367.25,369,366.25,368.5,3355,21230
08/22/1994,368,368.75,365.5,367,3105,19775
08/23/1994,367.75,368,366.5,367.5,4425,45305
08/24/1994,368.25,369,367.5,368,4615,46445
08/25/1994,367.5,367.5,366.5,367,2950,47050
08/26/1994,366.75,367.25,365.75,365.75,2520,47390
08/29/1994,364.5,364.75,363.75,364.25,8175,49025
08/30/1994,365.25,365.5,364,364,8530,51420
08/31/1994,365.25,367,365,366.25,5525,52420
09/01/1994,367.25,367.25,364.75,365,4220,53460
09/02/1994,365.25,365.5,364.75,365.5,1865,54450
09/06/1994,367,367,365,366.5,2130,54835
09/07/1994,365.25,367.5,365.25,365.75,2075,54450
09/08/1994,367,369.25,367,368.5,7020,55470
09/09/1994,368.75,370.5,367.75,370.25,10110,54510
09/12/1994,369.5,372.75,368.5,372.25,10240,55240
09/13/1994,371.75,372.25,370.75,371,5460,56290
09/14/1994,370.5,370.5,369,369.5,2300,56605
09/15/1994,368.75,369.25,366.5,367,11445,56715
09/16/1994,367.5,368.25,366.5,368,5030,57070
09/19/1994,368.75,369.5,365.5,365.75,9000,55500
09/20/1994,365,367.5,364.5,366.5,7735,54835
09/21/1994,366.5,366.75,365.5,365.5,5550,54765
09/22/1994,366.5,366.75,365,365.75,3915,55740
09/23/1994,365.75,369.25,365.5,369.25,3750,56760
09/26/1994,370,370,368.5,369.25,1730,56465
09/27/1994,369,370,368.75,369.25,1375,56180
09/28/1994,369.5,369.5,367.25,368.25,5055,55665
09/29/1994,368,370.5,368,369.25,6195,54715
09/30/1994,370.25,372.25,370.25,371.75,5320,54100
10/03/1994,372.5,375.5,372.5,375.25,10770,54315
10/04/1994,375.75,375.75,371.5,374,7445,54955
10/05/1994,373.5,373.75,372,373.25,2505,54990
10/06/1994,372.25,374,371.5,373.25,2365,55095
10/07/1994,373.25,375,372.25,372.5,2775,55370
10/10/1994,373.25,373.25,372,372.5,685,55060
10/11/1994,372.5,373.75,372.25,373.75,1965,54805
10/12/1994,375.25,375.5,373.25,373.75,4775,55930
10/13/1994,373.5,373.5,372.5,373,2215,55290
10/14/1994,373.25,375,373.25,373.75,1955,55450
10/17/1994,374.25,376,374,375,4400,55565
10/18/1994,375,375.25,371.5,372,7780,53225
10/19/1994,370.75,371.25,368.5,370.5,12975,51300
10/20/1994,370,371.5,370,370,3510,50585
10/21/1994,369.75,370,369,369.5,2960,50265
10/24/1994,369.5,372,369,371,2085,49990
10/25/1994,371,371,368.5,369.5,2935,49200
10/26/1994,369.5,370.5,369.25,370,1785,48910
10/27/1994,369.25,372.5,369.25,372.25,4740,49840
10/28/1994,372,372,370.75,371.5,1710,48070
10/31/1994,372.25,372.25,368.75,369.25,5875,49485
11/01/1994,369.5,369.75,369,369.5,2080,49180
11/02/1994,369.5,370.25,369.25,369.25,660,48985
11/03/1994,369.5,370.5,369,370.25,2200,48565
11/04/1994,370,370.25,369.75,370,1370,48100
11/07/1994,370.25,370.75,369.75,370.5,2365,47940
11/08/1994,370.75,371.25,370.25,370.5,2535,48310
11/09/1994,369.75,371,368.5,370.5,7370,46885
11/10/1994,370.75,371.5,370,370.25,2320,46520
11/11/1994,370,370.25,369.5,369.75,1975,46565
11/14/1994,369.75,370,368.75,369,6480,45150
11/15/1994,368,369,367.75,368.75,11745,42595
11/16/1994,368.25,368.5,366.5,367,13970,37890
11/17/1994,367,367.25,364,366.5,8895,33070
11/18/1994,366.75,367,365.75,366,3015,30195
11/21/1994,365,365.25,361.5,361.75,6820,27945
11/22/1994,361,361.25,357.25,357.5,10660,25090
11/23/1994,354.75,356.25,354.25,355.5,13020,33990
11/25/1994,356,356.75,356,356.5,2490,33505
11/28/1994,357,357,355.5,355.75,12040,34990
11/29/1994,355.75,356.25,352,352.25,23190,37085
11/30/1994,352,352.75,350.5,350.75,9720,40500
12/01/1994,351,353.5,351,352,4070,41040
12/02/1994,353.75,354.5,353.25,353.25,4930,42185
12/05/1994,352.5,353,352,353,5055,43935
12/06/1994,353,353,351.5,351.75,5920,44900
12/07/1994,351.75,356,351.75,355.5,4150,45105
12/08/1994,357,357,355.75,356.25,3965,44355
12/09/1994,356.5,356.75,355.5,356.5,1430,44320
12/12/1994,357.25,359,356,358,8000,43445
12/13/1994,358.25,358.5,357,357,2150,42855
12/14/1994,356,356.5,354,354.75,3140,42980
12/15/1994,354.75,356.25,354.5,356.25,2115,42905
12/16/1994,356.75,357.75,356.5,357.5,2150,42725
12/19/1994,359.75,360,358.25,358.5,4165,41610
12/20/1994,358.5,360,358.25,359.75,2615,41855
12/21/1994,361.75,361.75,359,360,5485,42360
12/22/1994,360.75,361,359.5,360,1920,42235
12/23/1994,360.5,361,359.75,361,1515,42415
12/27/1994,361,361.75,360.75,361.5,5105,42800
12/28/1994,361.75,362,357.75,358,5500,42450
12/29/1994,358.75,358.75,356,356.5,3465,41990
12/30/1994,355.75,356.25,355.5,355.75,3610,42070
01/03/1995,356.5,360,356,359.5,4845,41935
01/04/1995,359,360.5,358.75,359.75,3835,41290
01/05/1995,360,360.25,359.75,359.75,845,40870
01/06/1995,359,359.5,358.5,358.5,2460,41635
01/09/1995,357.75,358.5,356.5,356.5,3455,41550
01/10/1995,356.25,357.25,355.75,356.5,2730,41510
01/11/1995,356.25,357,356,356.75,1085,41270
01/12/1995,359,359.5,356.25,356.5,3350,41490
01/13/1995,357.25,357.25,354.5,355.5,3985,40970
01/16/1995,354.75,356.5,354,356.25,1700,40810
01/17/1995,356.75,357.25,355.75,356,2360,39410
01/18/1995,355,355.25,354.5,354.5,1750,39840
01/19/1995,353.25,354.5,353.25,353.75,1865,39550
01/20/1995,354,354.75,353.5,354.25,1460,39065
01/23/1995,353.75,354,353,353.75,1825,38690
01/24/1995,354,354.75,354,354.25,1080,38400
01/25/1995,355,355,354.25,354.5,1525,38095
01/26/1995,354.75,356,354.25,354.5,2040,38085
01/27/1995,354.25,355,353.5,354.75,1485,37730
01/30/1995,354.5,354.5,353.5,354,975,37495
01/31/1995,355,356,354.5,355.75,2365,37480
02/01/1995,355.75,355.75,352.5,354,6330,38800
02/02/1995,354.25,354.25,352.25,353.75,2725,38715
02/03/1995,353.75,354,353,353.75,2010,38430
02/06/1995,354.5,355,354,354.75,1885,37925
02/07/1995,354.75,354.75,354.25,354.5,1945,37735
02/08/1995,354.25,354.25,352,352.75,3780,36300
02/09/1995,352.5,353.75,352.25,353.25,3150,36255
02/10/1995,353.25,354.5,353,354,4470,35185
02/13/1995,354,354.5,353.25,353.75,6400,29995
02/14/1995,353.25,354,353,353.75,5320,27570
02/15/1995,353.5,354,353.25,353.75,2165,26990
02/16/1995,353.5,353.75,353.25,353.5,4370,24580
02/17/1995,353.75,354,352.75,353,5790,21150
02/21/1995,353,353,352.25,352.5,5010,18690
02/22/1995,352.25,352.75,351.5,352.25,7310,17475
02/23/1995,352.25,354.25,352.25,354.25,9430,29780
02/24/1995,354.25,355.5,353.75,355.25,8995,32620
02/27/1995,356.75,357,355.5,355.75,6640,33430
02/28/1995,356.75,356.75,355.75,356.5,5205,33420
03/01/1995,357.5,358.25,356.75,356.75,9725,33400
03/02/1995,356.5,358,356.25,357,5945,33650
03/03/1995,357,357,355.75,356,1420,33775
03/06/1995,355.75,357,355.5,356.5,3160,33520
03/07/1995,356.25,356.5,355.25,355.75,1930,33150
03/08/1995,355.5,356.25,355.25,356,2805,34065
03/09/1995,356.5,357.75,355.75,357.5,2530,34495
03/10/1995,358,358.5,356,356.25,2555,34555
03/13/1995,356.5,357,356,356.75,2055,34900
03/14/1995,356.75,357,356.25,357,2055,35030
03/15/1995,357.75,358,357,357.75,2685,34420
03/16/1995,357.75,357.75,356.75,357.25,1685,34520
03/17/1995,356.75,357.25,356.75,357.25,1520,34760
03/20/1995,357.5,362,357,361.75,11930,37360
03/21/1995,364,364.75,357.5,357.75,16475,38750
03/22/1995,355.75,358,355.75,357.5,5355,37880
03/23/1995,357.75,359.75,357.5,358.75,2575,36645
03/24/1995,358.75,360.75,358.75,360.25,4815,35960
03/27/1995,361,361,359.25,360.25,4250,35750
03/28/1995,359.5,361.75,359,361.75,1990,35720
03/29/1995,362.25,363,361.25,362,2355,34720
03/30/1995,362.75,363.5,362,363.25,3435,35310
03/31/1995,363.75,364.5,361.75,362,4535,34395
04/03/1995,361.75,363.5,361.25,363.25,3245,34875
04/04/1995,363.25,364,362.25,363.75,2120,34150
04/05/1995,363.25,364.5,362.5,364.5,4755,34005
04/06/1995,364,364.25,363.25,364.25,2800,32550
04/07/1995,365.25,366.25,365,366,4965,32970
04/10/1995,365.5,366,363,364.75,2525,32905
04/11/1995,365.25,365.5,363.25,364.25,3585,31960
04/12/1995,363.5,364.75,363.25,363.75,1710,31120
04/13/1995,365.5,365.5,363,365.5,2775,30080
04/17/1995,366.5,367,365.5,366.5,5830,26930
04/18/1995,366,367.5,365.25,366.75,12740,21715
04/19/1995,367,367,364.5,366.75,4855,19915
04/20/1995,366.25,367.5,365.75,367.25,4045,18845
04/21/1995,366.75,367,365.25,366.5,1895,18225
04/24/1995,365,366,362.25,362.75,9435,48720
04/25/1995,362.5,365,362.5,363,6870,51930
04/26/1995,363.25,364.75,360.75,361.5,9010,51280
04/27/1995,360.5,363.25,360.5,361.75,11265,53400
04/28/1995,361.75,365,361.75,364.5,5690,54500
05/01/1995,365.25,367.25,365.25,367,7140,55215
05/02/1995,368.75,368.75,365.75,366.25,9140,55960
05/03/1995,365.25,365.25,363.75,365,6275,55920
05/04/1995,365.5,366.25,365.25,365.25,4745,56225
05/05/1995,364.75,365,363.75,364.5,4060,55830
05/08/1995,365.5,367.5,365.5,367,5995,55640
05/09/1995,368.25,368.75,365.75,367,4095,55385
05/10/1995,366.75,371,366.5,371,12300,56840
05/11/1995,370.75,371.5,370,370.75,8050,58330
05/12/1995,371,372.25,370.25,372,7875,60245
05/15/1995,370.25,370.5,369.25,369.5,4365,59400
05/16/1995,369.75,371.25,368.25,371,4680,59175
05/17/1995,373.25,373.25,371.25,371.25,3915,57785
05/18/1995,370.75,372.5,370.25,372.25,1690,57650
05/19/1995,371,372.75,369.75,370,4200,57385
05/22/1995,370,373.75,370,372.75,3300,56140
05/23/1995,373.75,377.75,373.75,376.75,6195,55910
05/24/1995,376.25,377.75,375.75,377,4750,56420
05/25/1995,376.5,376.75,374.25,376.75,3505,56470
05/26/1995,376,378.75,375.75,378.5,5080,56825
05/30/1995,376.25,377.75,374.25,377.75,4500,55700
05/31/1995,378,378,375.75,377.5,3845,55175
06/01/1995,380.5,381.75,379.75,381.5,6855,55060
06/02/1995,383,383.5,380.25,380.75,5060,54040
06/05/1995,379.5,380.75,377.25,377.5,5170,52690
06/06/1995,378.25,379.5,375.25,375.5,5865,51410
06/07/1995,372.75,374.25,367.25,367.75,24960,48055
06/08/1995,368.25,368.75,360.75,362.25,22975,39040
06/09/1995,363,366.5,362.5,362.5,9500,34455
06/12/1995,361.5,362,356.25,356.75,11165,31400
06/13/1995,355.25,362,355.25,362,7715,28640
06/14/1995,361.25,364.25,361.25,364,2505,28070
06/15/1995,363.75,367.75,362.5,366.5,3680,26920
06/16/1995,364.75,367.25,362.75,363.25,6185,25935
06/19/1995,365.25,369.5,365.25,369.5,4655,24520
06/20/1995,368.25,371,368.25,369.75,3945,24015
06/21/1995,368.25,370,365.75,369.75,2590,22800
06/22/1995,368.75,375.25,367.25,375,3565,21775
06/23/1995,373.5,374.25,371.25,372.5,4635,21950
06/26/1995,367,370,362.5,362.5,5105,22255
06/27/1995,362.25,363,361,361,5370,22460
06/28/1995,362.25,368.25,362.25,367.75,7060,24440
06/29/1995,368.5,369.25,365,366.25,9410,25090
06/30/1995,370.5,372.5,368,369.5,6190,28135
07/03/1995,370,374.5,370,374.25,5505,29900
07/05/1995,373,374,372.5,374,2325,30135
07/06/1995,375,376.5,373.25,374,5580,29200
07/07/1995,373.25,373.5,371,372,2230,28630
07/10/1995,374,374.5,371.5,372,2720,29270
07/11/1995,370.5,373,369.5,372.75,1210,28945
07/12/1995,376.5,377,374.5,374.5,3855,29095
07/13/1995,374.75,375.5,373.5,374.25,2460,28940
07/14/1995,375.25,378,375,376.75,3875,28980
07/17/1995,381,386.75,381,386.25,8110,29615
07/18/1995,389,389,382,385.5,7185,29855
07/19/1995,382.25,384.5,380.25,382,3815,29665
07/20/1995,382.25,384.75,382,384.5,2300,28955
07/21/1995,386.5,390.75,386.5,390.75,4075,29395
07/24/1995,390.25,394,390,393,4580,29480
07/25/1995,395,395.5,390.25,394,5370,29415
07/26/1995,391.5,393,387.25,393,4495,29360
07/27/1995,392.5,393,389,391.5,1610,29305
07/28/1995,391,392,389.25,390,1620,29350
07/31/1995,382,387.5,380,387.5,5220,28650
08/01/1995,389,392.75,389,391.75,5685,29885
08/02/1995,391.75,393.75,388.75,389.75,4090,29405
08/03/1995,385.75,388,383.25,385.25,3900,29855
08/04/1995,385.25,385.75,380.5,380.75,3025,29130
08/07/1995,378.25,379,372,375,6990,27525
08/08/1995,375,377.5,375,376.75,4170,25995
08/09/1995,376.25,376.75,375.5,376.25,3335,24540
08/10/1995,376,377.75,375.75,377,1200,24245
08/11/1995,373,377.75,373,374.75,8895,21520
08/14/1995,376.5,376.5,373.5,376.25,1790,21075
08/15/1995,375.75,376.5,373.5,376.25,3630,20155
08/16/1995,377.75,378.5,377,377,2390,19450
08/17/1995,375,377,375,377,4030,16855
08/18/1995,377.75,378.25,377,378,3090,15740
08/21/1995,378.5,380,378.5,380,2045,14765
08/22/1995,380,380,379,379.75,2750,13775
08/23/1995,380.25,382.25,379.75,382,4670,38145
08/24/1995,383.25,384.25,382.75,383.25,5345,39520
08/25/1995,386.25,388.25,384.25,387.75,10540,42525
08/28/1995,391,391.5,388.75,390,8420,44510
08/29/1995,390.25,390.25,385.25,385.5,9700,45605
08/30/1995,383.25,387.25,383.25,386.75,11075,47905
08/31/1995,388,389,385.5,388.75,7105,47900
09/01/1995,389.25,389.75,387.25,387.75,2890,48080
09/05/1995,386.25,388.25,385.25,385.75,4090,47345
09/06/1995,383.25,385,383.25,384.25,4585,47770
09/07/1995,385,387,384.5,386.75,4220,47955
09/08/1995,387.25,389,386.75,387.25,3515,47970
09/11/1995,385.5,387.75,385.5,387.25,3410,47240
09/12/1995,387.75,391,387,390,7695,47255
09/13/1995,389.5,390.5,388.25,388.5,5395,47730
09/14/1995,387.25,388.25,387,388,2735,47470
09/15/1995,390.25,391,389,389.75,6285,48335
09/18/1995,397.25,397.25,393.75,396.75,17575,49040
09/19/1995,395.5,395.75,392.75,394.25,8870,48850
09/20/1995,394,394.5,390.5,392,7155,48720
09/21/1995,392.25,394,389.25,389.5,11070,48290
09/22/1995,383.75,388.75,382.25,388.75,15060,47455
09/25/1995,390,390,385.25,386.75,4385,44710
09/26/1995,386.25,389,385.5,386.75,4740,44330
09/27/1995,384.25,387,382.75,386.75,3720,43550
09/28/1995,386.5,388.75,386.5,388.5,3875,43415
09/29/1995,394.25,396.25,393,395,10430,44515
10/02/1995,395.25,399.25,393.5,395.25,11675,43785
10/03/1995,394.75,395.25,391.75,393.5,5695,42965
10/04/1995,392.75,393.75,391.75,392,3585,42525
10/05/1995,391.5,391.75,388.75,391.25,11795,41490
10/06/1995,391.75,392.75,390.25,392,3830,40780
10/09/1995,391.5,392.25,391.25,392,1505,40570
10/10/1995,393.5,396.75,393,396,3885,40125
10/11/1995,398.25,400.25,396.75,397.75,9470,39360
10/12/1995,396.75,397.75,395.75,397,4000,38030
10/13/1995,398.25,402.25,397.25,402,11835,38110
10/16/1995,403.25,405.5,402.75,404.5,4395,38140
10/17/1995,404,406.25,400.75,401,7980,38220
10/18/1995,398.75,401.25,398.75,400.5,4590,38320
10/19/1995,403,406.75,402,405.5,6035,38005
10/20/1995,406.5,408,404.75,407.75,5660,38505
10/23/1995,408.5,408.5,406,406.75,5150,37845
10/24/1995,406.75,407.75,403.75,406.5,3020,37440
10/25/1995,405.75,406,404,405.5,4555,36920
10/26/1995,407,410.25,406.25,408.5,4710,36485
10/27/1995,407.5,409.75,406.5,408.75,4700,36370
10/30/1995,408.25,409,407.5,408.75,3400,35470
10/31/1995,409.25,410.5,409.25,410.25,5030,35645
11/01/1995,409.75,412.25,409.25,412,3480,35040
11/02/1995,413.25,414.25,413,413.5,5305,34505
11/03/1995,409.25,413,409.25,411.75,7230,33405
11/06/1995,411,413.25,410.75,412.75,1830,33575
11/07/1995,413.25,414.25,413.25,414,4865,32120
11/08/1995,414,415.75,413.5,415.25,3830,31560
11/09/1995,417.25,421,416.75,417.25,5945,30335
11/10/1995,414.75,420,414.75,419,5100,29940
11/13/1995,420,420.5,416,416.5,6200,28065
11/14/1995,414.75,415,408.5,412.75,12480,24620
11/15/1995,412.75,414.5,412.5,414.25,5095,21965
11/16/1995,415.25,416.75,413.5,416.5,3185,20885
11/17/1995,417.25,421.25,417.25,421,5655,20230
11/20/1995,421.25,423.5,419,419.75,7580,18185
11/21/1995,419,419.75,416.5,417.5,5310,15680
11/22/1995,417.25,419.5,416.5,418.75,5020,12180
11/24/1995,420,420.75,420,420.25,5260,42725
11/27/1995,420.75,422,418.25,418.75,7395,44035
11/28/1995,416.25,420.25,416.25,419,8295,45370
11/29/1995,418.75,424,418.5,423.75,9030,45755
11/30/1995,426.75,426.75,424.25,426.5,8195,45450
12/01/1995,427,429.75,425.75,429,8440,45985
12/04/1995,430.75,431.75,427.75,429.75,8355,46665
12/05/1995,429.75,434,429,433.75,6545,46570
12/06/1995,434.25,436.75,433.75,436,8770,47510
12/07/1995,436.75,439.75,435.25,436.25,9915,47190
12/08/1995,435.5,442.75,435.25,440.25,7165,47725
12/11/1995,442.5,444.5,441.75,443,6895,47880
12/12/1995,442,444.75,441.75,443.5,6675,47760
12/13/1995,443.25,447,443,446,6470,47780
12/14/1995,448.25,451.25,445.75,451,9890,48760
12/15/1995,447.5,450.25,446.75,447,10655,48550
12/18/1995,448.25,451.25,448.25,450,7075,48280
12/19/1995,451.25,451.75,443.25,446.75,14280,48055
12/20/1995,447.25,447.5,442.25,442.75,9955,47525
12/21/1995,436.25,441,436.25,439.5,17140,47285
12/22/1995,439.25,444.75,439.25,444.5,4900,46030
12/26/1995,442.75,449.25,442.5,449,7465,46850
12/27/1995,449.75,449.75,444.75,446.75,5735,46295
12/28/1995,445.5,448.25,445.5,447.25,3830,45745
12/29/1995,449.75,451,448.75,449.5,7320,45060
01/02/1996,450.5,456.25,450.5,453.75,11575,46470
01/03/1996,451.75,453.25,448.75,452.25,10405,44355
01/04/1996,452.5,452.5,443.75,446.75,15605,40975
01/05/1996,444.75,445.25,439.75,440.25,8865,39935
01/08/1996,439,439,431.75,432,20795,39185
01/09/1996,431,436.75,430.75,435.75,7325,38215
01/10/1996,436.5,436.75,434.75,436.25,4225,37810
01/11/1996,430.25,431.5,425.5,425.75,16745,35000
01/12/1996,423.5,433.5,423.5,433.25,9685,34355
01/15/1996,433.75,439,433.75,438.25,8580,34235
01/16/1996,439.25,439.75,428.25,428.25,11615,33320
01/17/1996,426.75,429.25,420.25,424,12660,32715
01/18/1996,425,427.25,424.5,426.75,4600,31965
01/19/1996,429,431.25,423.25,431,9630,32620
01/22/1996,432.25,432.5,423.25,425,6460,31135
01/23/1996,422.75,427.25,422.75,424.75,8085,31640
01/24/1996,426,426.75,424.5,425,2885,31040
01/25/1996,425,425.25,417.25,418.75,9055,31250
01/26/1996,418.5,422.75,418.25,422.25,6455,31135
01/29/1996,423.75,429.75,423.75,429,7295,30150
01/30/1996,429.75,434.25,428,433.5,7270,28245
01/31/1996,435.75,435.75,429.75,432.75,7065,26880
02/01/1996,433,434.5,429.5,431.5,4285,26175
02/02/1996,430.5,432.75,426.75,430,2965,26175
02/05/1996,428.25,428.25,420.75,421,5325,26300
02/06/1996,421,424.5,421,424.5,3540,25020
02/07/1996,424.5,424.5,414.75,415,9415,25060
02/08/1996,416.75,416.75,410.75,414,8725,25060
02/09/1996,416.5,417.25,415.75,417,3220,23580
02/12/1996,419.25,419.25,416.75,418,3050,22835
02/13/1996,417.25,419.25,415.75,419.25,2260,22630
02/14/1996,420.25,426.75,420.25,423.75,6440,21285
02/15/1996,424.75,426.25,422.75,425.25,2800,20280
02/16/1996,424.25,427.75,424.25,425.75,4505,18545
02/20/1996,423.25,424,420.75,422.25,3080,17860
02/21/1996,422.75,423.75,422,422.5,2510,16850
02/22/1996,421,421,418.25,419,5945,15090
02/23/1996,423,427.25,423,426.25,7465,31120
02/26/1996,426.25,429.5,426.25,428.75,5710,31325
02/27/1996,431,433,428.5,432,11085,32305
02/28/1996,431.25,439.75,431.25,439.5,11995,34010
02/29/1996,438,440.25,433,440,10455,35750
03/01/1996,439.5,439.5,435.5,438.75,4345,35110
03/04/1996,435.5,435.5,433,435.5,5330,35060
03/05/1996,435.25,436.25,431.5,433,4265,34500
03/06/1996,435.25,435.5,433.5,435.25,3415,34295
03/07/1996,437.25,440,437.25,439.75,5480,34580
03/08/1996,440.25,440.5,436,438.25,5095,34660
03/11/1996,436.5,439.25,435.5,439,2410,34435
03/12/1996,437.5,441.5,437.25,440.75,6915,34790
03/13/1996,440.25,442.75,440.25,442.75,6990,33560
03/14/1996,443.25,444.25,441.75,442,5035,33415
03/15/1996,439.25,440,436.5,437.75,4875,32560
03/18/1996,432.5,437.75,432.5,437.75,6310,32160
03/19/1996,437.25,437.25,434.75,435.5,3325,32070
03/20/1996,435,436.25,431.5,436.25,4235,31460
03/21/1996,436.25,437,434.25,435.75,2620,30950
03/22/1996,435.75,438.5,435.5,438.25,3455,30810
03/25/1996,438.25,439.5,437.25,438.75,3570,31545
03/26/1996,439.5,441,439,440.5,4385,30265
03/27/1996,439.75,441,439.75,440.75,3035,29425
03/28/1996,440,441.5,438.5,441.25,4495,28620
03/29/1996,446,446.5,443.5,445.5,8520,28125
04/01/1996,445.25,448.75,444.75,448.5,7280,26620
04/02/1996,448,448.75,441.75,443.75,6045,24735
04/03/1996,442.5,448,441.75,445.25,8510,23310
04/04/1996,445,447.25,439.5,440.25,5850,21335
04/08/1996,441,445.25,441,443.5,3920,21055
04/09/1996,445,447,441,442.5,5475,20845
04/10/1996,442.5,450.5,442.5,449.5,15235,21530
04/11/1996,455.75,456.25,446.5,448.25,5295,20230
04/12/1996,445.5,448.75,442.5,447,6800,17775
04/15/1996,446,448.5,439.5,439.75,5670,16085
04/16/1996,437,438,429.75,429.75,7135,14140
04/17/1996,425.5,437,425.5,435.25,4915,11975
04/18/1996,436,445.25,436,445.25,4535,10950
04/19/1996,447.5,448.5,444.5,446.5,2755,10230
04/22/1996,450,456.5,449,455.25,3720,9290
04/23/1996,460.75,465.25,456.25,465.25,12845,25965
04/24/1996,463.75,475.25,460.75,475.25,9195,26965
04/25/1996,485.25,490.25,482.75,490.25,5920,28845
04/26/1996,489.75,501.25,486.75,491.25,15755,31000
04/29/1996,481.25,484.75,481.25,481.25,6300,31300
04/30/1996,466.25,472.25,466.25,466.25,11025,31435
05/01/1996,470.25,481.25,468.75,479.25,8580,31540
05/02/1996,485.75,489.25,469.25,469.25,13010,29550
05/03/1996,462.75,471.75,454.75,454.75,9735,27555
05/06/1996,462.25,462.75,452.25,454.25,6075,27470
05/07/1996,453.75,459.25,453.75,458.75,3615,27310
05/08/1996,463.75,468.75,462.75,468.5,5835,27245
05/09/1996,475.75,475.75,466.25,472,6395,27340
05/10/1996,469.75,473.25,463.25,465.25,5285,26665
05/13/1996,470.75,471.75,467.75,468.5,3085,27245
05/14/1996,466.5,466.5,458.5,464.5,4180,26600
05/15/1996,465.5,465.5,454.75,454.75,2110,26990
05/16/1996,455.75,460.75,455,457.75,5735,26900
05/17/1996,459.25,460.75,456.75,457,3905,26870
05/20/1996,447,450.25,447,448.5,6885,25515
05/21/1996,450.25,452.75,441.75,441.75,5680,24545
05/22/1996,439.75,442.75,432.75,434.25,9380,22910
05/23/1996,436.75,441.25,434.75,439.5,3840,22740
05/24/1996,439.25,440.25,436.75,439.25,2845,22715
05/28/1996,448.75,448.75,429.25,429.25,7850,21980
05/29/1996,423.75,424.25,419.25,419.25,7690,21195
05/30/1996,419.25,421.75,416.75,419.75,6885,20780
05/31/1996,424.75,425.75,420.25,425.25,3635,20735
06/03/1996,424.75,424.75,415.25,417.75,5740,18910
06/04/1996,419.25,421.75,413.25,421.75,4500,18455
06/05/1996,423.25,428,421.75,422.5,6205,17000
06/06/1996,423.25,432.25,423.25,427.25,3340,16545
06/07/1996,431.25,437.25,430.25,433.25,3605,16285
06/10/1996,437.75,443.25,437.75,443.25,3795,15505
06/11/1996,449.25,449.25,433.25,433.25,5020,14285
06/12/1996,431.75,431.75,426.25,428.75,2480,13820
06/13/1996,429.75,438.75,426.75,438.75,5170,12735
06/14/1996,437.5,439.75,434.75,434.75,2245,12450
06/17/1996,438.25,441.75,437.75,438.25,2185,12380
06/18/1996,439.75,448.25,439.75,448,3745,12495
06/19/1996,447.5,447.75,439.75,440.25,5805,10625
06/20/1996,439.75,440.75,435.75,436.25,3300,10195
06/21/1996,439.25,440,435,435.5,4255,9350
06/24/1996,431.25,432.25,424.25,429.75,5275,22695
06/25/1996,429.25,432.75,428.75,431.75,960,22525
06/26/1996,431.25,431.25,429.75,430.25,1850,22550
06/27/1996,430.25,432.25,427.75,429.25,3595,23360
06/28/1996,439.25,439.25,432.25,438.25,5480,23915
07/01/1996,443.75,445.25,439.25,442,5275,24720
07/02/1996,440.75,442.5,439.25,440.75,2990,24890
07/03/1996,440.75,450.75,440.75,449,5145,25040
07/05/1996,441.25,446.25,441.25,444.5,2825,24440
07/08/1996,449.25,451.25,444.25,444.25,5195,24960
07/09/1996,447.25,454.25,446.25,453,5955,25465
07/10/1996,452.875,454.75,451.75,453.75,3650,25155
07/11/1996,455.25,461.25,455.25,460.75,6285,25305
07/12/1996,460.75,463.25,454.25,456,9155,25480
07/15/1996,446.25,453.25,446.25,448.5,3880,25125
07/16/1996,448,448,438.5,438.75,6620,23760
07/17/1996,433.25,436.25,429.75,434.75,5430,23735
07/18/1996,432.25,434.25,428.75,431.5,3380,24145
07/19/1996,431.75,434.75,427.25,428,3665,23600
07/22/1996,427,429.25,426,426.5,2535,23570
07/23/1996,427,428.75,426.75,427.5,2000,23460
07/24/1996,426.5,427.75,420.25,420.25,4445,23090
07/25/1996,418.75,420.25,415.5,417,5955,21640
07/26/1996,419.75,420.75,413.25,414.75,2585,21045
07/29/1996,413.75,419.75,413.5,419.25,2100,21105
07/30/1996,421.75,422,413.75,414.25,2080,20815
07/31/1996,413.25,418.25,413.25,417.5,1155,20630
08/01/1996,417.75,423.75,417.75,423.75,2260,20595
08/02/1996,423,423,416.75,416.75,1390,20650
08/05/1996,412.5,413.75,409.75,409.75,2995,20120
08/06/1996,409.25,409.75,405.75,408.25,2645,20385
08/07/1996,409.25,414.25,408.75,413.5,1760,20230
08/08/1996,416.25,421.75,415.75,420.75,2155,19760
08/09/1996,421.25,423.25,418.5,423,2390,19895
08/12/1996,427.25,433,427.25,433,2980,19110
08/13/1996,437.25,437.25,418,423.5,3960,18370
08/14/1996,422.25,427.75,422,423.5,1575,17655
08/15/1996,425.25,425.25,421.75,422.25,1935,17395
08/16/1996,421.75,421.75,414.25,415.25,1955,17010
08/19/1996,409.25,421.25,408,421.25,1830,16725
08/20/1996,419.75,421,418.25,421,2170,16130
08/21/1996,423.25,424.25,418.25,422.25,1240,15895
08/22/1996,419.75,422.5,419.75,420.75,3040,16080
08/23/1996,420.25,424.75,419.5,424,3235,35525
08/26/1996,422.75,425.25,421.75,424,6055,36940
08/27/1996,423,423.75,421.5,423.25,3240,37325
08/28/1996,423,423.25,415.75,416.25,14420,37810
08/29/1996,415,416.5,413.25,415.5,8975,40095
08/30/1996,415.5,417.25,414.75,415.25,2745,40510
09/03/1996,415.75,417.75,412.75,413.5,8805,42515
09/04/1996,410.5,412.25,410.25,410.75,5220,42465
09/05/1996,412,413.25,410.75,413,3375,41750
09/06/1996,412.5,414.25,411.5,412.5,3130,42220
09/09/1996,411.25,412,410.25,411.5,2485,42040
09/10/1996,413.25,416,412.5,416,3930,42755
09/11/1996,415,415,406.25,406.25,12045,44335
09/12/1996,403.25,407,402.75,406.25,7580,43810
09/13/1996,404.25,404.5,398.75,398.75,6955,44585
09/16/1996,396.25,397.5,393.75,394.75,8675,45690
09/17/1996,395.25,395.75,392,392.25,5570,46015
09/18/1996,391.5,398.25,391.25,397,7420,46645
09/19/1996,398,398,393.75,395.25,6345,46750
09/20/1996,395,397,394.75,396.25,3910,45245
09/23/1996,396.5,397.25,395.25,396,2295,44415
09/24/1996,395.5,398.25,394.75,397,7620,42820
09/25/1996,397,400.75,396.25,400,3895,43150
09/26/1996,399.75,399.75,395.25,395.5,4270,43895
09/27/1996,396.5,396.75,394.5,394.75,4065,44190
09/30/1996,393.25,396.25,390.25,393.75,5845,44095
10/01/1996,396.25,403.25,394,400.25,9145,44745
10/02/1996,409,409,403.25,404,8120,44100
10/03/1996,404.625,405,398.25,399.25,5220,42360
10/04/1996,400.25,402.25,398.25,401.25,4470,42850
10/07/1996,402.75,407,402.75,406,3515,43005
10/08/1996,407.75,412.25,404.25,411.75,10785,41605
10/09/1996,416.25,416.25,409.75,411.5,8200,41175
10/10/1996,410.25,410.75,404.75,406,6010,42200
10/11/1996,398.75,402.75,398.25,398.75,9085,41045
10/14/1996,397.75,400.25,397.75,399.5,2755,39885
10/15/1996,401.75,403.25,401.25,402.75,4225,41010
10/16/1996,404.5,404.75,401.25,401.25,3665,40955
10/17/1996,400.5,402,399.75,401.25,2415,41175
10/18/1996,403,404.25,400.75,404,4345,41835
10/21/1996,405,407.25,404.5,406.5,2695,41385
10/22/1996,406.25,407.75,401.25,405,11310,40125
10/23/1996,406.75,406.75,401.25,402.5,6115,38680
10/24/1996,401.25,401.25,396.5,396.75,6860,38355
10/25/1996,394.25,396,393.25,394,4940,38000
10/28/1996,394.75,396.75,394,396.25,3875,38120
10/29/1996,396,397,391.25,393.75,5445,38095
10/30/1996,394,394,390.5,390.75,4515,37155
10/31/1996,389.5,390,387.25,387.5,7705,34760
11/01/1996,386.75,388.25,386,387,5095,33060
11/04/1996,386.25,390,386.25,388,2845,32865
11/05/1996,387.5,387.75,384.75,385,3775,33190
11/06/1996,386,389.75,386,386.75,2735,31640
11/07/1996,389.25,390,387,387.25,2580,31725
11/08/1996,387.5,388,385.75,386.75,1465,31065
11/11/1996,387,388,386.75,387,1860,30140
11/12/1996,385.5,391.75,384.75,390,6390,30080
11/13/1996,390.5,390.75,387.75,388.5,2380,29520
11/14/1996,389,390.25,386,386,4955,29530
11/15/1996,386.5,387.25,385.25,385.5,2445,29300
11/18/1996,381.25,386.25,381.25,383,4285,28325
11/19/1996,383,384,380.25,380.5,6580,27010
11/20/1996,380,385,380,384.75,5945,24940
11/21/1996,387.75,387.75,385.75,386.5,9245,24855
11/22/1996,386.75,388.75,385.25,385.5,6995,22105
11/25/1996,385.5,387.75,383.75,384,5220,28115
11/26/1996,384,384,382.25,383.5,6540,29435
11/27/1996,383.5,383.75,381.75,382,8735,31855
11/29/1996,382,383.25,380.25,380.25,7830,33980
12/02/1996,376.75,378.25,375.25,375.5,10105,35485
12/03/1996,375,377,374.75,377,6140,35805
12/04/1996,377.25,377.75,374.25,374.5,4785,35075
12/05/1996,373.5,376.25,373.5,375.75,2935,34520
12/06/1996,376.75,378.25,375.75,376.75,2400,34655
12/09/1996,376.25,376.75,375,375.25,2280,34775
12/10/1996,373.75,375,372.75,374.75,2225,34810
12/11/1996,375.75,376.5,374.75,376,2070,34460
12/12/1996,379.5,379.75,376.75,377.75,3100,33715
12/13/1996,378.25,378.25,376,377.25,1995,33340
12/16/1996,378.25,378.75,377,377.25,1000,33160
12/17/1996,377.5,379,377.5,378.25,2940,33140
12/18/1996,378.5,380.25,378,378.25,3820,32930
12/19/1996,377.75,379,376.75,378.5,2235,33020
12/20/1996,377.5,378.25,377,378,1560,32650
12/23/1996,377.5,378.75,377,377.75,875,32420
12/24/1996,377.75,378.75,377.75,378.75,745,32500
12/26/1996,379.5,380,378.75,378.75,545,32560
12/27/1996,379,380.25,375.75,376,2255,32415
12/30/1996,373.75,376.25,373.75,374.5,2045,32080
12/31/1996,374.25,375,373.75,373.75,1705,31855
01/02/1997,373.25,378.75,373,377.25,2215,32205
01/03/1997,376.5,376.5,375,376,990,32080
01/06/1997,377.75,382.25,377.5,381.5,7880,32290
01/07/1997,384.25,384.5,382.25,384,9635,31270
01/08/1997,386.25,386.25,380.25,380.5,9010,31980
01/09/1997,379.25,379.75,376.75,378.75,6240,29910
01/10/1997,384.25,385.75,380.25,380.75,6890,29900
01/13/1997,381.5,382.25,380.5,381.75,3295,28550
01/14/1997,379.75,382.25,379.75,381,3475,28340
01/15/1997,380.75,384.75,380.75,383.5,3625,28400
01/16/1997,385.5,385.5,380.25,380.5,6315,29235
01/17/1997,378.75,379.75,378.25,379.5,3200,29610
01/20/1997,369.75,376.75,369.75,375,19385,28290
01/21/1997,375.5,376.75,375,376.5,3455,26975
01/22/1997,377.75,377.75,375.5,375.75,3770,26080
01/23/1997,375.25,377.75,375.25,377.5,2615,25440
01/24/1997,378.5,378.75,377.25,377.5,2780,26380
01/27/1997,377.75,377.75,375.25,376.5,2885,26535
01/28/1997,377,379.5,375.75,376.75,6640,26025
01/29/1997,377,381,376.75,380,4670,24220
01/30/1997,380.5,382.25,380.5,382,5420,22450
01/31/1997,380.75,381,378.75,379.25,6420,22220
02/03/1997,378.75,379.25,377.25,379.25,2585,21145
02/04/1997,379.75,381.5,379.5,381,5650,18495
02/05/1997,381,385.25,380.75,385,5005,18905
02/06/1997,385.25,385.75,382,382.25,5315,20040
02/07/1997,381.75,385.75,381.75,385.5,3760,18725
02/10/1997,387.25,390.25,386.75,389.25,7365,18410
02/11/1997,390.25,399,388.75,399,10430,18800
02/12/1997,400.75,407.75,400.75,407.5,10385,16130
02/13/1997,398.25,403.75,398.25,402.5,7380,14565
02/14/1997,401.75,401.75,393.75,394,5765,13360
02/18/1997,394.75,400.75,394.75,399.25,2890,13210
02/19/1997,399.75,402.25,397.25,397.5,2870,12535
02/20/1997,396.75,399.25,396,396,2745,12025
02/21/1997,395.75,402.75,393.25,401,7535,9710
02/24/1997,402.75,405.5,401.25,401.25,7015,28820
02/25/1997,401.25,407.5,401.25,407.25,8400,29325
02/26/1997,407.5,407.5,404.25,404.75,7295,30880
02/27/1997,405,407.5,404.75,406.75,7885,31660
02/28/1997,406.75,406.75,404.5,405.5,5005,32175
03/03/1997,410.25,412.75,409.25,409.75,10615,33825
03/04/1997,409.5,413.75,409.25,409.75,9835,32240
03/05/1997,409.25,410.5,403.75,404.75,9580,31705
03/06/1997,405.5,409,403.75,406.25,5650,32840
03/07/1997,407.25,410.75,405.75,406.25,5330,32875
03/10/1997,406.25,410.25,402.75,409.25,8790,31995
03/11/1997,406.75,412,406.75,410.75,5165,32465
03/12/1997,411.75,412.75,408.25,408.75,8260,33265
03/13/1997,408.5,409.5,406.75,408.25,4030,32580
03/14/1997,409.75,413,409.25,409.25,3760,32655
03/17/1997,411.25,414.25,408.25,409.5,9910,32220
03/18/1997,406.25,412.75,405.75,412,5850,31620
03/19/1997,412.25,412.75,410.75,411,4925,31525
03/20/1997,412.75,415.25,412.25,412.25,8185,32035
03/21/1997,410,411.75,409.75,410,5725,31705
03/24/1997,406.5,409.75,406.5,409.75,4140,31560
03/25/1997,410.25,412.5,409.25,410.25,2270,31240
03/26/1997,410,411.25,408.25,408.75,5150,31630
03/27/1997,410.25,412.75,410.25,412.5,5210,30075
03/31/1997,410.25,412.5,408.75,411.25,2615,29850
04/01/1997,414.25,414.75,411.25,411.5,6355,30225
04/02/1997,410.75,411.75,410.5,410.75,1845,30430
04/03/1997,407.25,409.25,406.25,406.75,5565,28540
04/04/1997,404.75,405.75,397.25,397.25,20145,21255
04/07/1997,399.75,401.75,399.75,401.75,4870,19220
04/08/1997,401.25,405,401,403.25,3025,18690
04/09/1997,402.75,405,401.75,403,1955,18340
04/10/1997,405.25,405.25,404,405,1305,18075
04/11/1997,408.75,409.25,406.25,406.5,2750,17285
04/14/1997,411.75,416,411,412.75,5355,16455
04/15/1997,411.5,411.75,409.25,410,2110,15355
04/16/1997,408.75,409.25,406.75,407,3270,14495
04/17/1997,408.25,411.75,407.25,409.5,2345,14545
04/18/1997,409.5,410.5,407.25,408.5,2220,13160
04/21/1997,409.25,411.25,409,409.5,1825,12730
04/22/1997,409.25,410.25,408.75,408.75,2475,12685
04/23/1997,409,411.25,409,410,5065,27675
04/24/1997,409.5,410.5,408.25,408.5,4400,27300
04/25/1997,409,410.25,408,408.5,2680,27590
04/28/1997,404.75,408.25,404.75,405.25,6005,27800
04/29/1997,405,406.5,403.25,403.5,5770,27400
04/30/1997,405.75,408.25,405.75,407.25,2950,27400
05/01/1997,407.5,409.25,407.25,408.25,1725,28080
05/02/1997,407,409.75,406.25,406.25,2940,28410
05/05/1997,407.25,407.75,404.25,404.5,2285,28615
05/06/1997,402,403.5,401.75,403.5,4235,28615
05/07/1997,405.25,405.5,403.75,404.5,1700,29135
05/08/1997,404.25,405.75,403.75,404.75,2425,29335
05/09/1997,405.5,407.75,405.25,407.75,4400,29300
05/12/1997,405.25,407.75,405.25,405.5,3025,29415
05/13/1997,405.5,406.25,404.75,405.25,5305,28925
05/14/1997,405.25,405.25,402.5,402.75,4345,28980
05/15/1997,402.25,403.25,400.75,401.25,5510,28385
05/16/1997,398.75,400.5,398.75,399.5,4975,28690
05/19/1997,399.25,401.25,398.25,400.75,3000,28670
05/20/1997,401.5,401.5,398,398,4810,28480
05/21/1997,398.5,403.75,398,403.5,6705,27020
05/22/1997,405.25,405.25,401.75,402.25,3840,27080
05/23/1997,400.25,401.5,399.75,400,2865,27095
05/27/1997,398.75,401.75,398.75,400,2090,27165
05/28/1997,400.75,408.75,400.75,406.75,9775,25930
05/29/1997,406.75,409.25,406.75,408.25,4290,25930
05/30/1997,411.25,411.25,406.75,407.5,4400,24115
06/02/1997,408.75,410.75,407.5,410.75,3030,24115
06/03/1997,412.75,413.5,410.75,413.25,4850,25165
06/04/1997,413,413.75,409.75,410.5,5075,24175
06/05/1997,410.5,412,410.25,410.75,2045,24245
06/06/1997,411.25,412.5,410.25,410.75,1915,24690
06/09/1997,408.25,412.25,408.25,411.25,2470,24380
06/10/1997,412,414.75,409.75,409.75,4335,24115
06/11/1997,410.75,413.25,410.5,413,4225,22485
06/12/1997,411.25,412.75,409.25,409.5,3215,21940
06/13/1997,411,411,407,407.25,4435,20740
06/16/1997,405.25,405.25,397.25,397.25,7690,19490
06/17/1997,398.25,401.5,397.25,400.75,6300,16795
06/18/1997,401.25,403.75,400.75,402,4995,14080
06/19/1997,402,404.25,402,403.25,1650,13480
06/20/1997,404.75,410.5,404,409.5,4855,12490
06/23/1997,406.75,407.25,405.5,405.5,1195,9675
06/24/1997,406.25,406.75,405,405.75,2100,10710
06/25/1997,405.25,405.75,404.5,404.5,1480,10880
06/26/1997,403.75,406.25,403.75,404.25,2750,12230
06/27/1997,404.75,405.75,403.75,404,1660,12365
06/30/1997,403.5,404.5,402,403.25,1420,12080
07/01/1997,403.75,404.5,401,401,1670,12595
07/02/1997,401.5,403.5,401.5,402.5,1275,12270
07/03/1997,403.5,405,402.5,404.75,1730,12325
07/07/1997,403.75,403.75,401.5,401.75,1590,12355
07/08/1997,403,403.25,402,402.5,1780,12255
07/09/1997,403,406,403,405,2260,12555
07/10/1997,405.5,405.5,404.25,404.5,1810,12540
07/11/1997,404.5,406.75,404.5,406,3125,12585
07/14/1997,414,414,410.25,413.75,4415,11830
07/15/1997,414.25,415.5,413,414,3260,11695
07/16/1997,411.5,412.75,409,409.25,3420,10775
07/17/1997,411,411.25,408.75,409,2760,10500
07/18/1997,410.75,412.25,410.5,411.5,2000,10300
07/21/1997,405.5,409.5,405.5,409.5,2425,10310
07/22/1997,412,413.25,410.5,412.75,1905,10625
07/23/1997,413.5,415,410.5,410.75,1850,10875
07/24/1997,410.5,411.5,410,411.25,1110,11160
07/25/1997,411.25,412,410.75,411.25,670,11105
07/28/1997,412,414,412,413,755,11095
07/29/1997,414.75,420.5,414,420.25,3420,11310
07/30/1997,425,425.5,420,423.5,3260,11095
07/31/1997,422.5,427,420.75,426.25,2650,10730
08/01/1997,425.75,426,424,424.5,1895,10410
08/04/1997,427,427,421.5,423,1720,10305
08/05/1997,421.5,422.5,420,420.25,2700,9875
08/06/1997,420.5,422,420,421.25,2255,8640
08/07/1997,420.75,421,419.25,420.25,1270,8720
08/08/1997,420.5,422,419.25,420.25,835,8495
08/11/1997,417,418.5,416.5,418.25,1745,8210
08/12/1997,424,428.25,424,428.25,2025,8140
08/13/1997,426.5,427.25,421.25,423.5,1675,8175
08/14/1997,422,423.5,421.5,423.5,1230,7945
08/15/1997,422.5,424.25,421.75,422.5,925,8095
08/18/1997,422,423.75,421.5,423.25,420,8070
08/19/1997,424.75,424.75,423.5,424,845,7635
08/20/1997,421,423,421,422.5,1585,7205
08/21/1997,424.5,425.5,423.5,425.5,1540,6430
08/22/1997,425.25,425.25,421.75,422.75,1795,5955
08/25/1997,422.25,422.5,420.5,422.5,5070,29745
08/26/1997,420.25,422.5,420.25,421.5,5035,30500
08/27/1997,422.5,424,422.25,423.5,7075,30570
08/28/1997,424.25,424.25,422.25,424,5340,31820
08/29/1997,424,425.75,423.75,424.75,4120,32430
09/02/1997,425.75,425.75,424.25,425.25,3990,32400
09/03/1997,426,426,424.25,425,4640,32535
09/04/1997,423.25,423.25,420.25,423,5865,32210
09/05/1997,423,423.25,421.75,422.25,4430,32280
09/08/1997,419.75,421,419.25,419.75,6135,31645
09/09/1997,420.5,421.25,419.25,421,2505,31645
09/10/1997,422,422.25,421.25,422.25,2080,31100
09/11/1997,421.5,423.75,421.5,423.25,2295,30860
09/12/1997,423.25,423.25,420.25,420.5,1705,30770
09/15/1997,419.5,420.25,419.25,419.5,3355,31050
09/16/1997,420.5,421.25,419.75,419.75,3860,30805
09/17/1997,418,419,417.75,418,6220,30685
09/18/1997,418.5,418.75,417.75,418.5,3945,30285
09/19/1997,418.5,418.75,417,417.75,4280,30140
09/22/1997,416.75,417,414.25,414.5,7725,30315
09/23/1997,414.75,415.75,414.25,415.75,3590,30740
09/24/1997,416.5,417,415.25,415.5,6460,32020
09/25/1997,416.5,416.5,415.5,416.25,1710,31885
09/26/1997,415.75,415.75,414.75,415,2820,31760
09/29/1997,414.25,415.5,414.25,414.75,3275,31500
09/30/1997,415.75,417.25,415,415.75,1690,31500
10/01/1997,414.25,415.25,413,413.75,9975,33865
10/02/1997,413,414.25,412.75,414,4905,33580
10/03/1997,414.5,416.25,414,415.25,6825,35165
10/06/1997,415.5,416.75,415.5,416.25,1785,35185
10/07/1997,415.75,420.25,415.25,420.25,11455,35490
10/08/1997,421.25,422.25,420,421.5,9640,31765
10/09/1997,421.25,421.25,419.75,419.75,6305,32765
10/10/1997,424.25,424.75,421.5,421.5,7865,32765
10/13/1997,422.5,423.75,422.25,422.5,2460,33185
10/14/1997,422,422.75,421.25,421.75,3065,32705
10/15/1997,421.5,423.25,421.5,422.25,4050,32020
10/16/1997,422.25,422.75,422,422.25,2050,31625
10/17/1997,422,424.25,422,422.5,4560,31835
10/20/1997,422.5,425.25,422.25,424.25,2980,32110
10/21/1997,426.25,428.25,425,427.5,9140,34410
10/22/1997,428,431.25,428,429.25,13685,36765
10/23/1997,428.25,428.5,425,425.75,7170,37745
10/24/1997,425.75,425.75,423.75,425.25,10175,36260
10/27/1997,425.75,426.75,423.75,424.75,2235,35920
10/28/1997,422.75,424.25,422,423,4645,35440
10/29/1997,423.25,423.5,420.5,420.75,2980,34820
10/30/1997,418.5,419,415.75,416,11285,32180
10/31/1997,415.25,416.5,415,415.75,5400,31230
11/03/1997,415.75,418.75,415.5,418.5,6300,30775
11/04/1997,418,418,415.25,415.5,4590,30650
11/05/1997,415.25,415.5,414,414.25,7375,28335
11/06/1997,412.75,414.5,412.75,413.25,6350,29330
11/07/1997,413.5,414.25,413,413.25,940,29260
11/10/1997,411.25,411.75,409.75,410,9195,28715
11/11/1997,410.25,412.5,410,410.75,2805,27525
11/12/1997,410.5,412,410,411.5,1615,27525
11/13/1997,411.75,412.25,410.25,410.5,2070,26015
11/14/1997,411.75,411.75,409.75,410,1815,25830
11/17/1997,408.75,410.25,408.75,409.5,3505,24710
11/18/1997,409.75,410.5,407.25,407.25,6215,22760
11/19/1997,408.75,408.75,406.75,406.75,5570,20815
11/20/1997,407.25,409.5,407.25,408,2590,20250
11/21/1997,408.5,410,408.5,409.5,1995,19050
11/24/1997,410,410,408,408.75,1757,6485
11/25/1997,408.25,408.5,407,407.25,1253,6867
11/26/1997,407.5,408.5,407.25,407.25,1909,7459
11/28/1997,406.5,407.25,406,406.25,1592,7474
12/01/1997,406.25,407,405.5,406,851,7474
12/02/1997,406,406.5,406,406.25,493,7920
12/03/1997,406.5,409.5,406.5,407.75,602,7903
12/04/1997,407.75,408,405.75,406,690,7903
12/05/1997,406,408,406,407.25,413,8038
12/08/1997,409.5,410.5,408.5,410.25,629,8095
12/09/1997,410.5,410.5,409,409.5,456,8132
12/10/1997,409.5,409.5,408.5,409,321,8112
12/11/1997,410.25,410.25,406.75,407.25,1495,8101
12/12/1997,407.5,407.5,406.25,406.5,613,8183
12/15/1997,406,407,406,406.5,356,8113
12/16/1997,406.75,407.5,403.5,403.75,1996,8263
12/17/1997,404,404.75,403.75,404.5,368,8156
12/18/1997,404.75,404.75,400.75,401,1700,8251
12/19/1997,400.5,403.5,400.25,402.5,582,8287
12/22/1997,402,402,400.5,401,250,8281
12/23/1997,400.75,402,400.5,401.75,330,8281
12/24/1997,402,403,402,402.5,492,8369
12/26/1997,402.75,403,402.5,402.5,41,8355
12/29/1997,401.5,402,400.5,400.75,270,8384
12/30/1997,400.5,400.75,398.75,398.75,402,8256
12/31/1997,397.25,399,397.25,398.75,401,8310
01/02/1998,399.25,399.5,398.75,399.25,255,8269
01/05/1998,398.75,402.75,398.75,402.25,1079,8360
01/06/1998,402.5,402.5,399.5,399.75,416,8363
01/07/1998,399.25,401.75,398.5,400.75,562,8216
01/08/1998,399.5,400.5,398.25,398.5,999,8219
01/09/1998,397.75,398.75,397.25,397.5,893,8122
01/12/1998,395.75,397.5,395.75,396.75,435,8163
01/13/1998,399.5,401.5,399,400.5,902,8440
01/14/1998,400.25,402,397.25,399,439,8308
01/15/1998,398,399.5,396.75,399,501,8349
01/16/1998,399.75,400.5,399,399.75,480,8225
01/20/1998,399.75,400.5,399.75,400.25,532,8032
01/21/1998,399.75,399.75,398.5,398.75,319,8041
01/22/1998,399.25,399.5,398.5,399.25,204,8006
01/23/1998,399.75,400.25,395.5,396.75,949,7955
01/26/1998,397,397.25,396.75,397,315,7902
01/27/1998,398,399.75,397.5,398.25,729,7788
01/28/1998,398.75,398.75,397.5,398,457,7658
01/29/1998,398,398,397.25,397.5,205,7641
01/30/1998,397.25,397.75,396.75,397,490,7525
02/02/1998,396.75,397.5,396.5,397,444,7513
02/03/1998,397.5,397.5,396.75,397,1232,7554
02/04/1998,396.75,397.25,396.25,397,441,7473
02/05/1998,397,397,396.25,396.5,747,7385
02/06/1998,396.5,396.5,395.5,396,572,7295
02/09/1998,396.25,396.25,395.75,396.25,395,7207
02/10/1998,397,397,395,395.25,1062,6928
02/11/1998,394.25,394.25,392,392.5,1969,6151
02/12/1998,392.75,393.5,390.5,393.5,1171,5944
02/13/1998,393.75,393.75,392.75,393.5,1346,5147
02/17/1998,393,393.25,390.75,391,1349,4593
02/18/1998,390.5,391.5,390.5,391,1186,4113
02/19/1998,391,393.25,390.75,392.25,771,3838
02/20/1998,392.5,393.5,391.5,392,649,3592
02/23/1998,391.75,393.25,391.25,392.75,976,5402
02/24/1998,392.75,393,391.75,392,664,5610
02/25/1998,391.5,392,390.75,391,1074,5953
02/26/1998,391,391.25,388.5,389,2393,6581
02/27/1998,389,390.25,387.25,389,1608,6655
03/02/1998,390.25,391.25,390,390,974,6663
03/03/1998,390.5,390.75,390,390,563,6825
03/04/1998,390.75,390.75,388.25,388.75,529,6815
03/05/1998,388.75,389.25,386.5,388.75,735,6830
03/06/1998,389.25,389.5,387.75,388.75,213,6838
03/09/1998,391,391,389.75,390,1006,7150
03/10/1998,389.75,390.5,389.5,390.25,289,7226
03/11/1998,391,392.25,390.5,392,1322,7432
03/12/1998,391.25,391.25,390.25,391,445,7481
03/13/1998,390.25,390.25,385.75,386.25,760,7437
03/16/1998,386,387.25,384.75,385.5,692,7324
03/17/1998,387,387,385.25,385.5,355,7298
03/18/1998,386.5,386.75,385.25,386.25,344,7334
03/19/1998,385.5,386,384.5,385,472,7362
03/20/1998,383.25,384,382.75,382.75,621,7339
03/23/1998,383.75,384.25,382.75,383.5,237,7334
03/24/1998,383.75,385,382.5,384.75,423,7231
03/25/1998,386,386.25,385,385.25,401,7333
03/26/1998,385.75,385.75,381.75,382.25,361,7143
03/27/1998,381.5,382,380.5,381.5,595,7013
03/30/1998,382,382.75,381.25,382.5,448,6977
03/31/1998,382.5,382.5,376.25,376.75,732,7019
04/01/1998,377.25,377.25,371.75,374,1013,6693
04/02/1998,374,374.75,372,374.25,870,6367
04/03/1998,374.5,374.5,368.5,368.75,1026,5940
04/06/1998,368.25,368.5,366.25,366.75,933,5950
04/07/1998,367.5,369,367.25,367.5,746,5782
04/08/1998,368,372.5,368,372.25,1290,5592
04/09/1998,375.75,375.75,372.25,374,1400,5023
04/13/1998,374.5,374.75,370,371.25,835,4786
04/14/1998,372.25,372.5,369,370.5,634,4550
04/15/1998,371.25,373.5,371,372.25,1261,3996
04/16/1998,372.25,372.25,370,370.25,410,3861
04/17/1998,370.75,377.25,370.75,376.75,974,3778
04/20/1998,378.25,379,375.25,377.25,2002,2866
04/21/1998,377.25,380,377.25,378.5,1014,2701
04/22/1998,378.75,378.75,374.5,374.5,682,2478
04/23/1998,376,378,374.5,375.25,1116,9288
04/24/1998,377,379,376,376,969,9475
04/27/1998,366,368,366,366.25,5809,8714
04/28/1998,367,367.5,363,367.5,2397,8537
04/29/1998,369.5,369.5,364.75,365,2088,8977
04/30/1998,365.75,366.5,365.25,366,596,8892
05/01/1998,367,367,365,366,555,8815
05/04/1998,368.25,369.5,367.75,369.25,845,8810
05/05/1998,370.5,373,370,372,1258,8858
05/06/1998,373.25,374,372.75,373.75,800,8801
05/07/1998,374,374,370.5,373.5,862,8934
05/08/1998,372,372.5,370,370.25,536,8784
05/11/1998,365.5,367,365,365.75,1058,8727
05/12/1998,365.5,365.5,363.75,365,868,8850
05/13/1998,366.5,369.5,365.75,368,816,8881
05/14/1998,368,370,367.5,367.75,531,8974
05/15/1998,367,367.5,366.5,367.5,565,8777
05/18/1998,367.5,368.5,366.75,367.25,766,8838
05/19/1998,366.25,366.25,365,365.5,481,8765
05/20/1998,365.25,367.75,365,367.5,622,8836
05/21/1998,368.75,371.25,367,369.25,1118,8873
05/22/1998,370.25,370.5,367.75,368.5,419,8931
05/26/1998,366,367.5,365,366.25,499,8897
05/27/1998,366.75,367,364,366,958,8599
05/28/1998,367.25,368,365.75,366,665,8524
05/29/1998,365.75,368.5,364.75,368.25,911,8433
06/01/1998,366.5,367,365.75,366.75,593,8457
06/02/1998,367.5,370.75,367.5,370.75,1209,8482
06/03/1998,372.5,372.75,368,368.75,1204,8472
06/04/1998,369.25,369.5,368,368.75,501,8344
06/05/1998,368,368,366,367.75,813,8272
06/08/1998,367,367.25,360,360,3008,7793
06/09/1998,359.75,360,358.75,360,1021,7490
06/10/1998,360.5,361.5,360.25,360.75,586,7363
06/11/1998,360.75,361.25,360,360.5,630,7024
06/12/1998,360,362.5,359.75,361.75,438,7000
06/15/1998,360.25,360.25,358,358.75,1202,6704
06/16/1998,357.5,360,357.25,359.25,1071,6327
06/17/1998,360,362.75,359.5,360.5,889,6037
06/18/1998,360.25,362,359,359.25,1283,5640
06/19/1998,362,363,361,361,1453,5249
06/22/1998,359,362.5,358.75,361.5,1123,4695
06/23/1998,364,365.5,363.5,363.5,2004,4231
06/24/1998,363.75,369.5,363.5,369.25,1206,4519
06/25/1998,369,371.5,368,368.75,1254,5030
06/26/1998,368.5,370.25,368.25,368.75,1720,5511
06/29/1998,360,363,359,360.25,1589,5598
06/30/1998,361.5,364.75,360.5,363.25,546,5547
07/01/1998,361.5,361.5,357,358.75,769,5508
07/02/1998,358,358.75,357,357.75,979,5784
07/06/1998,353,357.5,352,357.5,1353,5657
07/07/1998,359.5,362.5,359,360.5,840,5542
07/08/1998,364,364.75,360.75,361,940,5511
07/09/1998,359.75,360,359,359.75,547,5374
07/10/1998,357.5,357.5,354.75,355.5,452,5338
07/13/1998,357,357.5,355.75,356.25,390,5326
07/14/1998,354.75,355.25,352.5,352.75,860,5031
07/15/1998,352.75,353,349.75,350.25,908,4866
07/16/1998,352.25,353.5,351.5,351.5,504,4904
07/17/1998,354,355,353,354.25,425,4915
07/20/1998,352.5,352.5,351.5,351.75,263,4900
07/21/1998,350.5,351.25,350,350.25,550,4754
07/22/1998,348.5,349.5,346,348.25,757,4588
07/23/1998,347.5,348.5,346.5,346.5,254,4593
07/24/1998,346.75,349.25,345.75,346.5,523,4561
07/27/1998,346.75,347,346,346.25,162,4505
07/28/1998,346,346.5,344.5,344.75,603,4367
07/29/1998,345.75,345.75,342,343,828,4082
07/30/1998,343,344.75,342.75,343.25,253,4046
07/31/1998,344,344,340.5,340.75,547,3867
08/03/1998,339,339.75,337,338.25,349,3782
08/04/1998,338.5,339,337.25,337.75,228,3749
08/05/1998,338,338.5,334,334.25,443,3650
08/06/1998,333.5,335,332.75,334,311,3676
08/07/1998,335.5,337.5,335,336.5,602,3499
08/10/1998,337.25,338.75,336.75,338.5,221,3506
08/11/1998,338.25,338.5,337,338,231,3497
08/12/1998,337.5,338.75,337,338.75,144,3466
08/13/1998,340.25,340.5,336,336.25,370,3474
08/14/1998,336.25,338.25,336.25,336.25,211,3410
08/17/1998,338,338.5,337.25,337.25,272,3332
08/18/1998,337.25,337.25,336,336.5,270,3216
08/19/1998,336.5,337.5,336.5,336.75,226,3120
08/20/1998,337,340,336.5,339.75,385,3016
08/21/1998,338.5,339,337.5,338.5,444,2795
08/24/1998,344.25,344.75,339.75,340.75,4031,11229
08/25/1998,341.75,342,340.25,340.75,1984,11795
08/26/1998,340,340,336.25,336.5,1645,11994
08/27/1998,331.25,333.75,331.25,333.75,3658,11508
08/28/1998,333.5,333.5,331.25,331.5,2427,11204
08/31/1998,332.5,334,329.5,330.75,1692,11071
09/01/1998,330.25,332.5,330,331.75,1667,10686
09/02/1998,332.75,333.75,332.25,332.5,731,10714
09/03/1998,331.25,334.25,331.25,333.5,760,10644
09/04/1998,334,335.25,333.5,333.5,1301,10553
09/08/1998,335,338,334.5,336.75,1063,10569
09/09/1998,337.25,337.25,334.75,335.5,694,10682
09/10/1998,333.75,337,333.75,336.75,428,10646
09/11/1998,333.25,335.25,333,335.25,890,10626
09/14/1998,334.25,335.75,333.75,335.75,1167,10700
09/15/1998,337.25,339,336.25,338,1304,10467
09/16/1998,340.25,340.25,337.25,337.25,1723,10614
09/17/1998,336.5,338.25,336.25,337.25,802,10733
09/18/1998,337.25,340,337,337.75,637,10846
09/21/1998,336.75,339.5,336.75,339.25,1411,10802
09/22/1998,338.5,339.75,338.25,338.75,925,10823
09/23/1998,338.5,338.75,334.75,336,1559,10617
09/24/1998,335.5,336.75,335,336.5,712,10755
09/25/1998,337,337,335.75,336.25,731,10800
09/28/1998,335.25,336.5,335.25,336.25,741,10527
09/29/1998,336.5,336.5,335.25,335.75,619,10283
09/30/1998,335.5,336.25,334.5,335.25,680,10221
10/01/1998,333.5,335,331.75,332.5,1789,10087
10/02/1998,333.25,334,332.75,333.5,613,10149
10/05/1998,335,337.25,334.75,335.75,603,10152
10/06/1998,334.75,336.25,334.75,335.75,587,10075
10/07/1998,341.25,341.25,338.25,340,1606,9901
10/08/1998,340,341.75,338.25,341.5,1277,9834
10/09/1998,344.75,345.75,342.5,343.75,2032,9739
10/12/1998,343,345.75,342.5,343,709,9741
10/13/1998,343.25,345.5,343,344,1221,9723
10/14/1998,344.25,344.75,342,343.25,786,9796
10/15/1998,343.25,343.75,338.75,340.5,1752,9736
10/16/1998,342.25,343,340.25,341.5,606,9775
10/19/1998,341,342,339,339.25,417,9758
10/20/1998,337.25,338.5,337.25,337.5,1240,9505
10/21/1998,336.5,339,336.5,338.25,751,9392
10/22/1998,338.5,339.75,338.25,339,348,9529
10/23/1998,340,340,338.25,338.5,479,9583
10/26/1998,338,339.25,337.25,338.75,398,9658
10/27/1998,338.75,339,338,338.75,355,9670
10/28/1998,338.5,339.25,338.25,338.75,1066,9596
10/29/1998,340.25,340.25,337.75,338,764,9961
10/30/1998,336.75,338.25,335.75,337.75,1310,9776
11/02/1998,337,337,335,336.25,1203,9615
11/03/1998,335.25,336.25,335,336,717,9449
11/04/1998,334.75,335.75,334.75,335,597,9415
11/05/1998,335.25,336,334.75,335.25,749,9628
11/06/1998,335.5,335.75,335.25,335.25,376,9646
11/09/1998,335.5,335.5,334.75,334.75,756,9613
11/10/1998,335.5,336.25,333.75,336,954,9393
11/11/1998,336.5,338,336.5,337.5,703,9412
11/12/1998,337.5,338.75,337.25,337.75,1061,9509
11/13/1998,337.25,337.25,336.25,336.25,890,9092
11/16/1998,335,336.25,335,335.5,500,8888
11/17/1998,335.5,335.5,334.75,335,676,8757
11/18/1998,335.5,335.75,334.75,335,1340,8126
11/19/1998,335.25,335.25,332.75,333,1917,7231
11/20/1998,331.25,332.25,331,331.75,2533,6023
11/23/1998,331.25,331.25,330.25,330.75,1833,7922
11/24/1998,330,330.75,329.75,330.75,2585,8796
11/25/1998,331,331.25,329.75,330,1980,9466
11/27/1998,330.25,331.25,330.25,330.75,2198,10458
11/30/1998,331.5,332,330.75,330.75,1187,10468
12/01/1998,329.25,329.5,328.75,329,1249,10736
12/02/1998,328.25,329.25,328.25,328.5,1113,11186
12/03/1998,328.75,329,328.5,328.5,735,11040
12/04/1998,329,329.75,327.75,328.25,554,11045
12/07/1998,328.75,329.5,326.75,328.25,601,11066
12/08/1998,328,328,326.25,326.5,557,10986
12/09/1998,325.25,326.75,325.25,325.5,575,10977
12/10/1998,325.75,327.75,324.75,327.5,580,10969
12/11/1998,327.5,328.25,325.75,327.5,410,10971
12/14/1998,327,328,326.25,327.5,333,10851
12/15/1998,328.75,329,326.25,326.5,450,10821
12/16/1998,326,327,326,326.5,298,10799
12/17/1998,327,327.25,324.75,325.25,387,10831
12/18/1998,324.25,325,323,323.25,818,10583
12/21/1998,322.5,322.75,321,322.25,806,10557
12/22/1998,323.5,323.5,321.5,321.75,492,10044
12/23/1998,321.75,322.25,321,321.25,300,10077
12/24/1998,321.5,322,321,321.25,140,10042
12/28/1998,322.25,322.25,320.75,321.25,392,10039
12/29/1998,321.25,322.25,321.25,321.5,471,9887
12/30/1998,323,323,318.25,318.5,713,9808
12/31/1998,319.75,319.75,318.75,318.75,413,9840
01/04/1999,320,321.25,319.75,320.75,676,9845
01/05/1999,321.5,322,320.75,322,1970,9473
01/06/1999,322.25,325.75,322,325.5,1832,9442
01/07/1999,326,326,323.25,323.75,877,9217
01/08/1999,324.5,325.75,324,324.75,519,9202
01/11/1999,325.75,325.75,323.5,324.5,878,8870
01/12/1999,325,325,321.25,321.75,933,8733
01/13/1999,320.25,320.75,318.5,319.25,1316,8838
01/14/1999,319.5,320.5,319.5,320,701,8703
01/15/1999,321.25,321.5,320.5,321,375,8682
01/19/1999,321.75,321.75,317.5,319,1246,8633
01/20/1999,320.25,321.25,320.25,320.25,464,8477
01/21/1999,321,321.75,319.75,320.5,567,8349
01/22/1999,321,321.5,320.5,320.5,461,8003
01/25/1999,320,320.5,318.75,320,363,7915
01/26/1999,320.5,320.75,319.75,320,465,8035
01/27/1999,319.5,320.25,319.5,319.5,371,7966
01/28/1999,319.75,322,319.5,319.75,567,7973
01/29/1999,320.25,320.75,318.75,319.5,451,7905
02/01/1999,318.75,319.75,318.75,319,348,7893
02/02/1999,319.75,320.75,319.25,319.5,338,7904
02/03/1999,320.5,321.25,319.5,319.5,415,7767
02/04/1999,319.75,320,319,319.75,362,7758
02/05/1999,320.25,321,319.75,320.5,617,7743
02/08/1999,321,321.25,319.5,320.25,944,7707
02/09/1999,320.25,320.25,319.25,319.5,526,7482
02/10/1999,319,320.5,319,320.25,660,7318
02/11/1999,320.75,320.75,318.25,318.5,651,7109
02/12/1999,318.25,318.25,318.25,318.25,660,7109
02/16/1999,316.25,316.25,316.25,316.25,1392,6287
02/17/1999,313.75,315,311.25,314.75,1390,5602
02/18/1999,315.25,316.25,314.5,314.75,927,5129
02/19/1999,315,315.25,314.5,315,709,4795
02/22/1999,314.75,315,313.75,314.75,1447,4058
02/23/1999,315.75,316.25,315,315.5,774,6000
02/24/1999,315.25,315.25,313.25,313.25,1389,6255
02/25/1999,313.5,314.25,313.25,313.5,1367,6531
02/26/1999,313.75,316.75,313.5,316.5,1295,6756
03/01/1999,317.75,317.75,315.75,315.75,1332,6942
03/02/1999,316.5,316.5,316,316,1256,7334
03/03/1999,315.25,315.25,313.75,314.25,465,7372
03/04/1999,315,316.5,314.5,316.25,743,7356
03/05/1999,315.75,315.75,315.25,315.5,561,7215
03/08/1999,316,317,315.75,316.5,586,7446
03/09/1999,317.25,317.5,316.75,317,621,7319
03/10/1999,316.75,319.5,316.75,319.5,2019,7848
03/11/1999,320.5,322.25,320,321.75,1494,8062
03/12/1999,322,322.25,321,321.5,1040,8172
03/15/1999,319.5,321,319.5,319.5,653,8164
03/16/1999,320,321.25,319.75,321,532,8171
03/17/1999,321,323,321,321.75,1200,8552
03/18/1999,321.75,323.25,320.25,320.25,2910,8552
03/19/1999,321,323,321,323,411,8568
03/22/1999,326,327.5,325,327.25,2689,8645
03/23/1999,326.75,327,325.5,326,748,8766
03/24/1999,326.75,328,326.5,326.75,832,8693
03/25/1999,326.25,329.5,326.25,329.5,728,8550
03/26/1999,330,332.5,330,332.5,1886,8312
03/29/1999,332,334,330.75,333.5,1522,7746
03/30/1999,332.75,334,331.5,331.75,1158,7649
03/31/1999,331.5,332.5,323.5,324.25,3545,6921
04/01/1999,325,325,321.25,324.75,1442,6612
04/05/1999,317.5,322.25,317.5,321,1153,6347
04/06/1999,321.25,322,319.5,319.75,1462,6306
04/07/1999,314.5,320.5,314.5,319.5,1308,6092
04/08/1999,319.75,324.5,319,324.5,1373,5713
04/09/1999,327,327,324.5,326.75,933,5459
04/12/1999,326.75,327.25,323,323.75,595,5389
04/13/1999,324.75,325.75,324.25,325,735,5319
04/14/1999,325.75,328.75,325.75,327,958,5051
04/15/1999,327.5,330.25,327.5,329.75,623,4865
04/16/1999,331.25,333,331,331.25,689,4718
04/19/1999,332,332,329.75,331.75,729,4522
04/20/1999,331.5,332.25,331.25,331.75,667,4353
04/21/1999,333.5,337,333,336.25,853,3451
04/22/1999,336.25,339,336,336.75,909,2969
04/23/1999,336.25,338.5,336.25,338.5,921,6796
04/26/1999,337.5,337.75,333.75,335.25,0,6751
04/27/1999,335.75,336.5,335.75,336,800,6734
04/28/1999,336,337.25,335.25,335.75,1368,6900
04/29/1999,337.25,337.25,333.75,335.5,1571,7033
04/30/1999,335.25,335.25,333.75,334.5,637,6743
05/03/1999,333.25,334,331,334,1198,6756
05/04/1999,334.75,337.25,334.5,335.25,897,6644
05/05/1999,336,336,334.75,335,295,6609
05/06/1999,334.5,337.25,334.25,335.75,501,6484
05/07/1999,336.5,338.5,335.75,338.5,968,6285
05/10/1999,339,343.25,338.5,343.25,1638,6549
05/11/1999,343.75,344.25,342.75,343.75,1130,6545
05/12/1999,343,345.25,342.75,343,1298,6675
05/13/1999,342.5,343,341,341.5,652,6689
05/14/1999,341.25,341.25,336,337.25,1414,6678
05/17/1999,338.25,338.75,337,338.5,365,6626
05/18/1999,337.75,338.5,335,337.5,1138,6451
05/19/1999,337.75,338.75,336.75,338,434,6458
05/20/1999,338,338.25,337.25,337.75,186,6526
05/21/1999,337,337,336.25,336.5,360,6559
05/24/1999,333.75,334.75,333.75,334,1066,6410
05/25/1999,333.75,336,333.75,335.75,473,6359
05/26/1999,335.5,337.75,335.25,336.75,408,6432
05/27/1999,337.5,338.25,337,337.75,327,6423
05/28/1999,338,340,338,339.5,0,6127
06/01/1999,337.75,338,337,338,945,5972
06/02/1999,338,339.25,337,338.75,446,5983
06/03/1999,342.5,342.75,339.25,342.5,1747,5574
06/04/1999,342.25,342.25,339.25,339.75,1014,5265
06/07/1999,341.75,343.25,341.25,342.5,822,5018
06/08/1999,341,342.5,341,342,423,4966
06/09/1999,341,342.5,340.25,342,394,5034
06/10/1999,342.25,342.25,340.25,341,498,5064
06/11/1999,341,341.25,339.25,340.25,837,4891
06/14/1999,338.75,339.25,337.5,339.25,558,4665
06/15/1999,339.5,339.5,336.25,336.5,711,4481
06/16/1999,336,336,335.25,335.25,989,4192
06/17/1999,335.5,336.75,333,333.25,1625,3882
06/18/1999,334.25,334.75,333.75,333.75,889,3476
06/21/1999,333.5,333.5,331.5,331.5,937,3303
06/22/1999,330.75,330.75,328.75,329.25,1089,3188
06/23/1999,329.5,330.75,329.5,330.5,268,3150
06/24/1999,329.25,329.25,328.5,329,1169,3150
06/25/1999,330.25,330.75,329.5,330,391,3635
06/28/1999,329.75,331.75,328.5,328.5,736,3828
06/29/1999,333,333.5,331.25,331.5,1129,4004
06/30/1999,331.5,335,331.5,332,932,3993
07/01/1999,331.375,331.375,328,328.375,712,3896
07/02/1999,326.75,326.75,324.25,324.5,599,3859
07/06/1999,321.5,324.75,318.5,322.5,1111,3750
07/07/1999,322.5,322.75,322.25,322.75,584,3801
07/08/1999,324,324.25,322.5,322.5,387,3895
07/09/1999,321,323.25,321,322.5,987,4045
07/12/1999,322.25,324.25,322,322.75,300,4080
07/13/1999,321.75,323.25,321.75,322.75,487,4099
07/14/1999,324.5,324.5,322.25,323.25,818,4012
07/15/1999,326,326,325,325.5,375,3982
07/16/1999,324.5,324.5,322.5,323,358,4100
07/19/1999,324.5,325.25,322,323,354,4145
07/20/1999,324.5,328.5,323.75,327.25,1320,4189
07/21/1999,329.25,332.75,328,331.25,671,4193
07/22/1999,332,334,328,329,970,4046
07/23/1999,333,333,331.5,331.5,496,4050
07/26/1999,330.25,330.5,329,329,459,4002
07/27/1999,328,328,325.5,325.5,454,4063
07/28/1999,326.5,327.5,326.25,326.5,241,4058
07/29/1999,326,330.5,326,328,1139,3743
07/30/1999,328.25,329,325,325,771,3586
08/02/1999,330.5,332,329.25,329.25,1025,3425
08/03/1999,332.5,332.5,328,328,371,3468
08/04/1999,327,330,326.5,329.25,264,3375
08/05/1999,328.5,328.75,327,328.25,171,3345
08/06/1999,327.25,329.25,327.25,329.25,206,3339
08/09/1999,328,330.75,328,330.5,238,3293
08/10/1999,331,331.25,330.25,330.25,369,3240
08/11/1999,329.75,330.5,329,329.25,256,3244
08/12/1999,324.75,326,324.75,326,427,3122
08/13/1999,325.5,326.25,325.5,326,68,3127
08/16/1999,326.5,327.5,326,326,182,3120
08/17/1999,327,327.75,324.25,324.25,569,2970
08/18/1999,323.75,324.25,322.5,323.5,537,2764
08/19/1999,324.25,325,322,322,418,2564
08/20/1999,322.25,323,322.25,322.5,389,2422
08/23/1999,321.75,322,321,322,462,7800
08/24/1999,322.75,322.75,321.5,321.75,751,7761
08/25/1999,321.5,323.75,321.25,323.25,597,7830
08/26/1999,323,323,321.5,322,760,7971
08/27/1999,322,322.5,321.75,322,681,8010
08/30/1999,321.75,323.25,321,322.5,1786,8376
08/31/1999,324.75,324.75,323.75,324.5,1574,8151
09/01/1999,325,325,323.5,324.5,854,8156
09/02/1999,324.75,324.75,324.25,324.25,671,8119
09/03/1999,324.75,324.75,324,324.25,647,7966
09/07/1999,326,326,324.5,325,1106,8030
09/08/1999,324,324.5,323.5,323.75,459,7922
09/09/1999,323.25,324.25,323.25,324.25,629,7894
09/10/1999,323.5,324.25,322.75,324,519,7746
09/13/1999,324,324.5,323.5,323.75,507,7701
09/14/1999,324,324,322.25,322.25,1125,7688
09/15/1999,321.75,321.75,320.5,320.75,1125,7688
09/16/1999,320,321,319,320.75,1456,7835
09/17/1999,321,321,319.75,320.25,233,7858
09/20/1999,320,320,319.5,320,451,7643
09/21/1999,319.75,321.5,319.5,320.75,587,7756
09/22/1999,322.25,322.25,321,321,580,7816
09/23/1999,321.25,321.5,320.25,321.5,491,7863
09/24/1999,320.75,322,320.5,321.25,457,7876
09/27/1999,321.75,322,321,322,477,7981
09/28/1999,322.5,324,322,323.5,1454,7967
09/29/1999,324,324.25,323.25,323.25,626,7942
09/30/1999,322.5,322.5,320.75,321.25,515,8024
10/01/1999,320.75,320.75,319.75,320.25,430,8028
10/04/1999,319.25,320.5,319,319.75,750,8107
10/05/1999,319.75,319.75,318,318,891,8098
10/06/1999,318.25,319.75,318.25,319.75,750,7900
10/07/1999,319.75,319.75,317.5,317.75,607,7788
10/08/1999,318.25,318.25,316.5,316.75,579,7790
10/11/1999,317.25,317.5,316.75,316.75,363,7858
10/12/1999,317.25,319,316.75,317.5,575,8033
10/13/1999,317.75,318,317,317.25,206,8022
10/14/1999,317.5,317.75,316.75,316.75,1727,7858
10/15/1999,317.25,319,317,318,622,7677
10/18/1999,318,319.5,317.5,318.25,403,7560
10/19/1999,317.75,317.75,317.25,317.5,831,7724
10/20/1999,317,318.75,317,317.25,533,7598
10/21/1999,317.25,317.25,316.75,317,292,7518
10/22/1999,317.25,317.25,316.75,317,209,7515
10/25/1999,318,318.5,318,318.5,455,7556
10/26/1999,318.5,320.75,318.5,318.75,1138,7522
10/27/1999,318.75,319.5,318.25,318.75,518,7412
10/28/1999,319.5,319.75,319,319,396,7587
10/29/1999,319.25,319.5,318.5,318.75,292,7661
11/01/1999,319.5,320,318.75,319,708,7838
11/02/1999,320,321.5,320,320.75,1208,7846
11/03/1999,320.5,321,319.75,320,546,7851
11/04/1999,320.5,320.75,319,319.5,471,7822
11/05/1999,319.5,319.75,318,318.5,941,7775
11/08/1999,318.75,319,316.5,317.25,1051,7329
11/09/1999,317.25,317.5,315.5,315.75,1247,7174
11/10/1999,315,316,315,315.25,1025,7085
11/11/1999,315.25,315.75,315.25,315.5,510,6956
11/12/1999,315.75,316,315.5,315.5,609,6903
11/15/1999,316,317,316,316.5,1054,6276
11/16/1999,316.75,317,316.25,316.25,607,6104
11/17/1999,316,316,315.5,315.75,715,5899
11/18/1999,315.5,316,315.25,315.5,407,5662
11/19/1999,314.75,315.5,314.75,315.25,798,5230
11/22/1999,315.5,315.75,315,315.25,1081,4893
11/23/1999,314,314,313.5,313.75,1480,6941
11/24/1999,313.5,313.75,312.25,312.5,1156,7322
11/26/1999,312.25,312.5,309.5,310,555,7335
11/29/1999,309.5,310.5,309,309.25,2662,8487
11/30/1999,310,310.5,309,309.5,520,8545
12/01/1999,310.25,310.25,309.5,309.5,610,8397
12/02/1999,309.75,310.25,309.25,310.25,761,8273
12/03/1999,309.75,311,309.75,310.5,756,7990
12/06/1999,311.5,312.75,311.25,312,571,7981
12/07/1999,312.25,312.25,311,311.5,558,8114
12/08/1999,310.75,310.75,309.75,310.25,1280,7878
12/09/1999,310,310.25,309.5,310,381,7945
12/10/1999,309.75,310,309.25,310,431,7970
12/13/1999,309.25,309.25,308,308.5,696,7937
12/14/1999,309.25,309.5,308.5,309.5,317,7872
12/15/1999,309.75,309.75,307.5,307.75,558,7741
12/16/1999,308,309,306,306,528,7746
12/17/1999,306.5,307,305.75,306.5,987,7324
12/20/1999,307.75,308,306.5,306.5,471,7262
12/21/1999,306.75,307,306,307,395,7071
12/22/1999,307,307,306.5,307,264,7084
12/23/1999,307,307.75,307,307.25,331,7038
12/27/1999,309,309,307,307.5,247,7077
12/28/1999,307.75,308,306.75,307,119,7041
12/29/1999,307.5,307.5,307,307.25,150,7050
12/30/1999,307.25,307.5,307,307.25,2,7020
01/03/2000,307.25,307.5,305,306.25,765,7329
01/04/2000,306.5,307,306,307,288,7364
01/05/2000,306.75,307.5,305.5,307.25,801,7351
01/06/2000,307.5,308,306.75,307,1039,7162
01/07/2000,306.75,307.5,306.25,307.5,556,7289
01/10/2000,306.75,307.75,306.5,307.5,521,7445
01/11/2000,307.75,308,306.25,306.5,350,7451
01/12/2000,308.5,309,308,308.25,1028,7196
01/13/2000,308,310,307.25,309.75,1363,7591
01/14/2000,309.5,310.5,309.5,310,736,7523
01/18/2000,309.75,310.5,309,310,626,7632
01/19/2000,310.5,311.75,310.5,311.75,1269,7432
01/20/2000,312,312.25,311.5,312,1047,7289
01/21/2000,312,312.25,310.5,310.5,685,7204
01/24/2000,311.75,312.75,311.5,312,649,7155
01/25/2000,312.25,313.5,311.75,313,854,6875
01/26/2000,312.25,312.25,311.25,311.5,519,6747
01/27/2000,311,312.25,310.75,312,604,6860
01/28/2000,312,312.25,311,311.5,334,6864
01/31/2000,310,310.5,309.5,310,577,6619
02/01/2000,310.25,310.5,308.75,309.75,468,6526
02/02/2000,309.5,309.75,309.25,309.25,455,6306
02/03/2000,308.5,309.25,307.75,308,1036,6027
02/04/2000,307,308.5,306,308.5,1357,5936
02/07/2000,309,309.5,308.75,309,634,5536
02/08/2000,308.25,308.75,307.25,307.25,909,5166
02/09/2000,306.75,307.5,305,306.5,873,5080
02/10/2000,307.25,308.25,307,308.25,1326,4487
02/11/2000,308.25,308.25,306.75,307,856,4336
02/14/2000,307.5,308.25,307.25,307.25,680,4093
02/15/2000,306.5,307.25,306,306.75,1314,3432
02/16/2000,306.75,307.25,306,306.5,521,3365
02/17/2000,306.5,306.5,305.5,305.5,569,3216
02/18/2000,305.5,307,305.5,306.75,702,3101
02/22/2000,307.25,307.5,306.5,306.75,1432,2667
02/23/2000,306,306,305.25,305.75,614,6510
02/24/2000,305.25,306.75,305,306.75,514,6474
02/25/2000,307,307,306.25,306.25,659,6514
02/28/2000,306,307,306,306.75,573,6614
02/29/2000,306.75,309.25,306.75,308.75,1283,6550
03/01/2000,308.75,310,308.75,309,1119,6605
03/02/2000,308.5,309.5,308.5,309.5,446,6735
03/03/2000,309.5,310.75,309.5,309.75,896,6735
03/06/2000,309.25,310.75,309.25,310,296,6667
03/07/2000,310,310.25,308,308.25,368,6593
03/08/2000,307.5,309.75,307.5,309,308,6522
03/09/2000,309.75,310,308.25,308.75,847,6326
03/10/2000,308.75,308.75,307.25,307.75,331,6222
03/13/2000,308.25,310.5,308.25,309.5,807,6072
03/14/2000,310.25,311.5,310,311.25,1471,5914
03/15/2000,310.75,311.75,310.75,311,690,5913
03/16/2000,310.75,313.25,310.75,311.75,1423,5754
03/17/2000,313,313.5,312.25,313.25,571,5566
03/20/2000,312.25,312.5,311.75,312.5,582,5507
03/21/2000,312.5,313.25,311.75,312,698,5324
03/22/2000,314,314,312.25,313.25,665,5393
03/23/2000,312.75,312.75,310.75,311,490,5255
03/24/2000,311.25,312.25,311.25,311.75,204,5255
03/27/2000,312.5,312.75,312,312.75,538,5379
03/28/2000,312.75,312.75,309.75,309.75,644,5301
03/29/2000,308.75,310,308.5,309.75,774,5101
03/30/2000,309.25,312.25,309.25,312.25,647,4985
03/31/2000,312.75,314.75,312.75,313.5,664,4980
04/03/2000,315.5,316.75,314.25,314.25,1138,5015
04/04/2000,314.25,314.25,312.75,313.5,485,4807
04/05/2000,313.25,314.25,313,313.75,309,4707
04/06/2000,311.5,313,311.5,312,525,4610
04/07/2000,311.5,313.5,311.5,313.5,200,4524
04/10/2000,313.25,313.75,312.75,313.5,283,4510
04/11/2000,313.25,313.75,311.5,311.75,526,4159
04/12/2000,311.75,313.25,311.75,312.5,181,3777
04/13/2000,313,314.75,312.75,314.75,476,3642
04/14/2000,317.75,317.75,314.75,314.75,933,3778
04/17/2000,314.25,314.5,313.5,313.75,242,3700
04/18/2000,314.25,314.5,313.75,313.75,1010,3222
04/19/2000,313.25,316.5,313.25,316.25,1051,2549
04/20/2000,314.25,315.25,312.75,314.5,1202,9584
04/24/2000,314.25,315,313.5,314.5,1027,9946
04/25/2000,318,318,317.25,317.25,1656,10624
04/26/2000,317.75,317.75,316,316.5,821,10787
04/27/2000,316.25,316.5,314.75,315.75,1091,10902
04/28/2000,316,317.5,315.25,315.25,792,11015
05/01/2000,317.75,320.5,317.5,320,1670,11398
05/02/2000,320.25,321,319.25,320,1261,11509
05/03/2000,320.75,323.5,320.75,321.75,2496,11401
05/04/2000,320.75,321.5,320.5,320.75,751,11562
05/05/2000,319.25,319.75,317.75,318.5,1230,11445
05/08/2000,315.5,317.25,315.5,316.75,1253,11492
05/09/2000,313,315.5,313,314.25,2404,10663
05/10/2000,315,317,315,316.5,901,10589
05/11/2000,317,317.25,316.5,316.75,662,10720
05/12/2000,314,316.25,314,315.75,790,10854
05/15/2000,314.25,314.5,311.75,313.25,1883,10609
05/16/2000,313.25,314.5,312.25,312.25,993,10521
05/17/2000,311.5,314,311.5,312.5,1356,9972
05/18/2000,314.75,316,313.5,313.5,1103,9623
05/19/2000,314,316,314,315.25,269,9668
05/22/2000,314.75,316.5,314.5,315.5,699,9566
05/23/2000,315.75,316,314.75,314.75,432,9481
05/24/2000,314.25,314.5,312.25,312.75,1141,9451
05/25/2000,310.5,312.75,308,308.75,3280,8795
05/26/2000,308,310,308,309.5,876,8601
05/30/2000,307.5,308,306,306.5,847,8505
05/31/2000,307.25,307.5,305.75,306.5,684,8438
06/01/2000,307.75,308,306.25,306.5,458,8363
06/02/2000,306.75,307.5,306.75,307,855,8325
06/05/2000,306.75,307.75,306.5,306.75,480,8140
06/06/2000,307,307.5,306.75,307.25,265,8101
06/07/2000,307,307,304.5,305,909,7931
06/08/2000,305,306,304.5,305.25,232,7847
06/09/2000,305.5,307,303.75,304.25,907,7988
06/12/2000,299,300.5,299,299.5,1556,7573
06/13/2000,300.75,300.75,299.5,299.5,692,7283
06/14/2000,298.75,299.25,298.5,298.5,1392,7053
06/15/2000,299.5,301,299.25,300.25,953,6675
06/16/2000,301.5,302.5,301.25,302.25,408,6602
06/19/2000,302,302,300.75,301,624,6341
06/20/2000,300.25,300.5,299.75,300,1203,5782
06/21/2000,299.75,302.5,299.75,301.75,1000,5722
06/22/2000,303,303,301.75,301.75,751,5722
06/23/2000,300.75,300.75,297.75,298.25,1189,5543
06/26/2000,295.75,296.75,295.75,296,1068,5637
06/27/2000,297,297.75,296.75,296.75,839,5901
06/28/2000,296.25,296.5,295.25,296,1534,5955
06/29/2000,297,297,295.25,295.5,1952,6778
06/30/2000,291.75,293.25,291,291,2283,7524
07/03/2000,290,290,286.75,288.25,1850,7577
07/05/2000,288.25,289.75,288.25,288.75,884,7263
07/06/2000,288.25,288.75,287.75,288.25,777,7108
07/07/2000,291.25,292.25,290.75,291.75,1011,7090
07/10/2000,290.75,294,290.25,293.25,892,7065
07/11/2000,294.5,294.5,293.5,293.75,697,7323
07/12/2000,292.25,293.25,291.75,292.75,652,7312
07/13/2000,294.25,295,293.5,293.5,652,7444
07/14/2000,293.5,293.5,291.5,292,485,7682
07/17/2000,289.75,291.75,289.75,291.25,721,7622
07/18/2000,292.75,294.25,292.75,292.75,666,7579
07/19/2000,293.25,294.75,293,294.25,592,7753
07/20/2000,296.75,298.5,296.75,297,1959,7927
07/21/2000,297.75,299.5,297.25,299.25,1213,8089
07/24/2000,300.5,300.5,290.25,294.5,2386,7603
07/25/2000,295,295,293.5,294.5,491,7587
07/26/2000,295.25,295.75,292.25,294.75,720,7580
07/27/2000,295,295.25,294.75,295,665,7422
07/28/2000,295.25,295.5,294,294,377,7387
07/31/2000,292.75,294.25,292.75,293.75,298,7363
08/01/2000,294.25,294.75,293,293.25,303,7361
08/02/2000,293.75,294,291.75,291.75,496,7366
08/03/2000,291,292.25,289.25,289.25,1424,7185
08/04/2000,288.25,289,287.5,288.75,1255,6955
08/07/2000,289.25,291,283.75,283.75,1418,6713
08/08/2000,284.75,286.5,284.75,286.25,953,6326
08/09/2000,286,286.25,285.25,285.75,144,6292
08/10/2000,286.5,287.25,286.5,286.5,354,6198
08/11/2000,284.25,286,284.25,285.75,458,5923
08/14/2000,285,286.5,285,285,833,5860
08/15/2000,285,285.5,284.5,285,596,5689
08/16/2000,285.5,287.75,285.5,287.5,558,5488
08/17/2000,288,288.75,287.25,287.25,215,5343
08/18/2000,287,287.25,286,286,435,5210
08/21/2000,285.25,285.75,285,285.5,522,4918
08/22/2000,286,286.75,286,286,466,4802
08/23/2000,285.5,286.25,285.25,285.25,669,8792
08/24/2000,285.5,285.75,284.75,285.25,923,9011
08/25/2000,286.25,286.25,285.25,285.5,1011,9085
08/28/2000,287.75,287.75,285.25,285.5,1058,9130
08/29/2000,286.25,287,285.75,286.5,965,9355
08/30/2000,285.75,286.25,284.25,284.5,1802,10297
08/31/2000,283.25,285.25,283.25,284.5,1526,10297
09/01/2000,284.5,285.25,284,285.25,1343,11886
09/05/2000,286.25,287.25,286.25,286.75,1343,11590
09/06/2000,286.25,286.25,285.25,285.75,423,11943
09/07/2000,285.5,286.5,285.5,286.25,1345,10941
09/08/2000,287,289.25,287,288.5,1453,10908
09/11/2000,288.25,289.75,288.25,289.25,811,10766
09/12/2000,288.5,289,287.5,288.25,741,10766
09/13/2000,289.25,289.25,287.25,287.25,537,10966
09/14/2000,287,287.25,286,286.25,405,10909
09/15/2000,286,286.5,284.25,284.5,758,10947
09/18/2000,282.75,285.25,282.75,285,1111,10834
09/19/2000,284.5,284.75,283.75,284,390,10778
09/20/2000,283.75,284.75,283.5,283.5,464,10934
09/21/2000,283.25,283.5,281.75,282.5,1601,10922
09/22/2000,282.75,284.25,282.75,284,591,10964
09/25/2000,283.25,284,283,283.25,854,10958
09/26/2000,283.5,284.5,283.5,283.75,993,10529
09/27/2000,283.25,283.75,283.25,283.75,332,10529
09/28/2000,284,284.25,282,282.75,963,10680
09/29/2000,281.25,282.25,281,282,963,10680
10/02/2000,282,283.25,281.75,282.5,489,10934
10/03/2000,282.75,283.25,282.5,282.75,663,11025
10/04/2000,282.75,283.25,282.75,283,850,11293
10/05/2000,282.5,283.25,282.25,283,919,11476
10/06/2000,283,284,283,284,626,10742
10/09/2000,283.5,284,283.25,283.75,231,10783
10/10/2000,283.5,285,283.25,284.5,523,10770
10/11/2000,284.5,286.25,284.5,285.25,840,10721
10/12/2000,287.5,287.5,284.75,285.25,840,10721
10/13/2000,285.5,285.75,284.25,284.25,533,10784
10/16/2000,284,284.25,283,283.75,306,10756
10/17/2000,284.25,284.75,283.75,284,503,10711
10/18/2000,285,285.5,284,285.5,779,10851
10/19/2000,287.25,288.25,286.25,288,2257,10726
10/20/2000,288.5,288.75,287.5,288,1323,10346
10/23/2000,288.5,288.5,285.25,285.75,867,10075
10/24/2000,286.5,286.5,285.5,285.75,367,10021
10/25/2000,286,286.25,285.75,285.75,387,9985
10/26/2000,286.75,287,285.75,285.75,546,9866
10/27/2000,285.5,286.5,285.25,285.75,546,9866
10/30/2000,285.5,285.5,283.75,284,568,9675
10/31/2000,283.25,285,283.25,284.75,568,9675
11/01/2000,284.25,285.25,284,284,420,9768
11/02/2000,285,286.25,285,285.5,1002,9525
11/03/2000,285.75,286,284.75,285.5,1002,9525
11/06/2000,286,286.75,285.25,285.75,301,9272
11/07/2000,285.25,287.25,285.25,286.25,301,9272
11/08/2000,286.5,287.25,285.5,287.25,336,9309
11/09/2000,286.25,286.25,284.75,285,541,9233
11/10/2000,284.25,284.5,282.25,282.75,1172,9206
11/13/2000,282,282.5,281.25,282,1172,9206
11/14/2000,282,282.25,280.25,280.5,1353,8720
11/15/2000,280.25,281,278.75,280,1113,8552
11/16/2000,279.5,279.75,278.5,279,1925,7943
11/17/2000,279,279.5,277.5,278.5,813,7535
11/20/2000,278.75,279.25,278,278.25,2002,6799
11/21/2000,277.75,277.75,277,277.25,1909,5526
11/22/2000,277.75,277.75,277.25,277.5,1332,4991
11/24/2000,278,278.25,277.75,278,529,7811
11/27/2000,278.25,278.5,277.25,277.75,1586,8310
11/28/2000,277.75,277.75,276.25,276.5,1787,8950
11/29/2000,276.5,276.5,275,275.5,3196,10288
11/30/2000,275.5,276.5,274.75,276,817,10420
12/01/2000,276.25,276.75,276,276.5,840,10821
12/04/2000,276.25,276.5,276,276.25,354,10853
12/05/2000,276.25,277.5,275.75,277.25,303,10990
12/06/2000,277.75,277.75,277.25,277.5,655,10528
12/07/2000,278.75,278.75,275.5,275.75,796,10540
12/08/2000,275,276.5,275,276.5,796,10540
12/11/2000,276.5,276.5,275.5,276,406,10808
12/12/2000,276.75,276.75,276,276,456,10618
12/13/2000,276,276.5,276,276,456,10618
12/14/2000,276.5,276.75,276,276,203,10573
12/15/2000,276,276,274.5,274.75,308,10521
12/18/2000,275,275.75,274.25,275.75,379,10526
12/19/2000,275.75,276.5,275.5,276.25,521,10613
12/20/2000,276.75,277,275.75,276.5,119,10573
12/21/2000,276.5,277.5,275.75,277.25,525,10612
12/22/2000,278.25,278.5,276,277.25,525,10612
12/26/2000,276.75,277.5,276.5,277.25,1325,10931
12/27/2000,276.75,277,276,277,323,10870
12/28/2000,277.75,279.75,277.25,279.5,323,10870
12/29/2000,279.75,280.5,279,280.25,1598,10438
01/02/2001,280.5,280.5,277.5,278.5,710,10276
01/03/2001,278.75,279.75,278.5,279.75,641,10208
01/04/2001,280,280,279,279.75,236,10167
01/05/2001,279.5,279.5,277.5,277.5,1125,10119
01/08/2001,276.75,277.5,276.5,277.5,409,10202
01/09/2001,277.5,279.75,277.25,279,614,9977
01/10/2001,279.5,279.75,278,278.75,614,9977
01/11/2001,278,278,277,277.25,1061,9886
01/12/2001,277,277.25,276.25,276.5,584,9788
01/16/2001,274.5,275.75,270.5,270.75,793,9794
01/17/2001,270.75,272.5,270.75,272.25,3913,9604
01/18/2001,273,273.75,272.25,272.25,813,8972
01/19/2001,272.5,272.5,271.5,272.25,724,8891
01/22/2001,272.5,273,272.25,272.25,533,8879
01/23/2001,272.5,272.5,271.25,271.5,448,8734
01/24/2001,271.5,271.5,270.5,271.25,395,8764
01/25/2001,271.5,271.5,270.5,270.5,395,8764
01/26/2001,269.75,270,269,269.25,263,8768
01/29/2001,268.75,268.75,268.25,268.75,676,8461
01/30/2001,269.25,269.75,268.5,268.75,645,8506
01/31/2001,268.75,269.25,268.5,269,645,8506
02/01/2001,269.5,269.5,269.25,269.5,691,8599
02/02/2001,269.5,271.75,269.5,271.25,254,8543
02/05/2001,271.75,272,270.5,270.5,224,8128
02/06/2001,270,270.75,269.75,270.5,751,7946
02/07/2001,270.75,271,269.75,269.75,289,7931
02/08/2001,268.75,268.75,268.25,268.5,665,7891
02/09/2001,268,268.75,267.5,268.25,485,7733
02/12/2001,268,268.5,267.75,267.75,485,7733
02/13/2001,267.25,268,267.25,267.5,460,7028
02/14/2001,267.75,268.25,267.5,267.75,557,6667
02/15/2001,268.25,268.5,268,268,1070,5896
02/16/2001,268.5,268.5,267.75,268,1070,5896
02/20/2001,268.75,270.75,268.75,269,1277,4961
02/21/2001,269.25,271,269.25,269.5,1467,4120
02/22/2001,269.25,271,269.25,269.5,1467,4120
02/23/2001,267.25,267.5,265.75,267.5,1207,7430
02/26/2001,267.75,268,266.75,267.25,1207,7430
02/27/2001,267.5,267.5,266.75,267,1922,7961
02/28/2001,267.75,268.5,267.25,267.75,1247,8214
03/01/2001,268,269,267.75,269,1352,8511
03/02/2001,268.75,269,268,268.25,553,8931
03/06/2001,267.75,271.75,267.75,271.75,1873,9291
03/07/2001,272.75,273,270,270.25,1627,9196
03/08/2001,269.5,271.25,269.25,271.25,943,9168
03/09/2001,271.5,272,270.75,271.5,637,9022
03/12/2001,271.25,272,271,272,449,9136
03/13/2001,272.5,272.75,271.25,271.75,428,9066
03/14/2001,272,272,270,270.5,669,9145
03/15/2001,270.25,270.25,266.25,267.25,2003,8265
03/16/2001,267,268.25,267,267.25,371,8199
03/19/2001,268.25,269,267.75,269,385,8053
03/20/2001,268.75,270.5,268.75,270.25,542,8059
03/21/2001,269.75,269.75,266.75,267.5,1000,8160
03/22/2001,267,267,264.75,265,1650,8279
03/23/2001,265.25,266.25,265,265.5,464,8292
03/26/2001,266.75,268,266.75,267.5,362,8292
03/27/2001,267.75,268,266.75,267.75,258,8136
03/28/2001,268,268,267.25,267.75,299,8110
03/29/2001,267.5,269,267.5,268.25,463,8075
03/30/2001,269.5,270.25,267.5,267.75,484,7974
04/02/2001,268,269.5,268,269.5,392,7937
04/03/2001,269.75,270.75,268.75,270.5,571,7747
04/04/2001,270.5,271.75,270.5,271.75,448,7747
04/05/2001,272.25,272.25,270.25,271.25,391,7661
04/06/2001,271.5,271.75,271,271,507,7518
04/09/2001,272,272,269.5,269.5,465,7393
04/10/2001,270,272.25,270,270.5,1567,6994
04/11/2001,271.25,271.75,271.25,271.25,330,6815
04/12/2001,271.75,272.75,270.75,271.75,238,6815
04/16/2001,272.5,274,272.5,272.5,1006,6490
04/17/2001,272,273.25,271.75,272.5,938,6186
04/18/2001,272,272.75,271.5,272,1354,5136
04/19/2001,271.75,271.75,269.75,271,1118,4595
04/20/2001,270.875,271.5,270.625,270.875,715,5037
04/23/2001,270.5,270.75,268.25,268.5,1269,7212
04/24/2001,268.5,269.75,268.25,268.5,1432,7882
04/25/2001,268.5,270,268.25,269,2587,9543
04/26/2001,270,270.25,269,270,1206,9820
04/27/2001,269.25,269.5,267.75,268.25,896,10137
04/30/2001,268,269.75,268,269.5,604,10095
05/01/2001,270,270.75,269.5,270.25,573,10105
05/02/2001,270,270.25,270,270.25,600,10042
05/03/2001,270.5,271.75,269.75,270.75,768,9714
05/04/2001,270.5,272.75,270.5,272.5,644,9646
05/07/2001,273,273.25,271.75,272.25,1096,9967
05/08/2001,272,272,269.25,269.75,778,9941
05/09/2001,270,270.25,269.25,269.75,338,9926
05/10/2001,266.75,267.75,266,266.5,2122,10178
05/11/2001,266.75,267.5,266,266.75,695,10216
05/14/2001,267.25,268.75,267.25,268,565,10311
05/15/2001,268,268.25,267,267.75,185,10310
05/16/2001,267.5,267.75,266.5,267.5,331,10386
05/17/2001,267.5,268.25,266.75,268.25,445,10333
05/18/2001,268,269.75,267.75,269.5,436,10292
05/21/2001,270.5,270.5,267.25,268.25,645,10079
05/22/2001,268.5,268.5,267,267.5,588,9783
05/23/2001,268,268.25,267.5,267.75,169,9765
05/24/2001,268.25,269.5,268.25,269,158,9738
05/25/2001,269.25,270,269.25,269.5,870,9369
05/29/2001,269.5,269.75,268,269.5,320,9362
05/30/2001,270.5,271,269.75,270,802,9254
05/31/2001,270.75,272.5,270.5,272.25,1566,8845
06/01/2001,273,273.75,272.75,273,1320,8506
06/04/2001,272.5,272.5,269.75,270.5,1241,8343
06/05/2001,271,271.25,268.25,268.5,1741,7516
06/06/2001,267,269,267,268.25,1333,7122
06/07/2001,269.5,270,268.25,268.25,353,7122
06/08/2001,268.25,268.75,268,268.5,121,6967
06/11/2001,269,269.5,268,268.5,244,6870
06/12/2001,268.5,268.75,267.25,267.25,641,6763
06/13/2001,267.5,267.5,264.75,265,1722,6609
06/14/2001,265,265,263.25,264.5,1250,6340
06/15/2001,264.25,264.25,263.75,264.25,191,6273
06/18/2001,264.5,264.5,264,264.5,978,6032
06/19/2001,264.75,265.5,264.5,265.25,534,5818
06/20/2001,265,265.75,264.75,265.25,724,5455
06/21/2001,265,265.25,264.75,264.75,302,5345
06/22/2001,265,265.25,264.5,264.75,1786,5584
06/25/2001,265,265,263.75,264,857,4096
06/26/2001,264.5,265.25,264.5,264.75,1255,4607
06/27/2001,265.5,268,265.5,267.5,1495,5403
06/28/2001,268,268,266.75,267,991,5938
06/29/2001,269,269.75,267.5,268.5,705,5875
07/02/2001,267,272,267,268.5,909,5820
07/03/2001,268.5,270.25,268.25,269.5,339,5870
07/05/2001,269.25,272.5,269.25,272.25,935,5836
07/06/2001,273,273.5,271.75,272,516,5822
07/09/2001,270,275,270,274.75,1501,5745
07/10/2001,276.75,279.75,276.75,279.5,1703,5058
07/11/2001,285.5,288.5,283.75,287.75,1744,4832
07/12/2001,293,304,292,302.75,2872,5157
07/13/2001,301.75,302,295,298.75,2314,5190
07/16/2001,290,293,281,290,2696,4871
07/17/2001,299,299,294,296.5,1181,4712
07/18/2001,291.5,293,290.5,291.5,613,4774
07/19/2001,292,292.5,289.5,291.75,467,4907
07/20/2001,289.75,291.75,289,291.5,645,4946
07/23/2001,290.5,304,290.5,300.75,766,4941
07/24/2001,303,307.75,302.75,307.25,1236,5033
07/25/2001,309,311,307.5,311,837,5101
07/26/2001,314.5,314.5,302.5,305.5,1486,5107
07/27/2001,306.75,307,303.5,305.75,587,5065
07/30/2001,305.25,305.25,295.5,297,878,4872
07/31/2001,296.25,300.5,294.5,300.5,498,4766
08/01/2001,296.5,298.75,295.5,296.25,405,4694
08/02/2001,298,298,287,289,997,4518
08/03/2001,288,288,284.5,286.75,547,4457
08/06/2001,287.25,295,287.25,294.75,509,4411
08/07/2001,296.25,296.5,291.25,292.5,372,4375
08/08/2001,294,295.25,288.5,293,362,4280
08/09/2001,293,294.75,292,293.75,214,4222
08/10/2001,297.5,297.75,294.5,294.5,260,4205
08/13/2001,294.25,295,292.5,295,143,4177
08/14/2001,294,294,293.5,293.5,131,4179
08/15/2001,294.25,294.25,290.25,291.75,307,4098
08/16/2001,292,293,290,291.75,165,3989
08/17/2001,292,292.75,291,291.75,102,3801
08/20/2001,287.75,289.75,287.75,289.5,218,3756
08/21/2001,291.25,291.25,289.75,289.75,204,3643
08/22/2001,290.25,291.75,289.75,289.75,194,3597
08/23/2001,288.5,290,287,290,836,3047
08/24/2001,287,290.25,287,288.25,211,2726
08/27/2001,287.75,293.75,287.25,292.5,408,2509
08/28/2001,294,294.25,292.75,294,622,2278
08/29/2001,293,300,293,299,544,2080
08/30/2001,297.5,299.25,297,297.25,565,1826
08/31/2001,297.5,300.5,297.25,298.75,376,1500
09/04/2001,299.5,299.5,298,299,259,1359
09/05/2001,299.75,302.75,299.75,302.75,873,7085
09/06/2001,302,303.75,301.75,303.75,1009,7163
09/07/2001,305.25,305.25,301.5,303,1657,6948
09/10/2001,302.5,304.5,301.5,304.25,0,6868
09/13/2001,309.5,313.25,307.5,310.5,1680,6538
09/14/2001,308,310.5,306,306.5,976,6440
09/17/2001,305.5,313,305.25,312,1063,6539
09/18/2001,312.5,319.25,311.5,313.75,1523,6558
09/19/2001,314.75,320.75,314.5,319.5,1891,6535
09/20/2001,319.75,322.5,319.75,321,1625,6764
09/21/2001,322,322,319.25,319.75,1011,6859
09/24/2001,318,319,313.5,315.75,1437,6770
09/25/2001,315,315.75,313,313.25,1151,6659
09/26/2001,311.5,319,310,318.25,1574,6766
09/27/2001,319,321,317.5,318,1056,6751
09/28/2001,318.75,325,318,324.5,1843,6735
10/01/2001,325.25,335.5,324.25,331.25,2408,6359
10/02/2001,333.5,333.5,327.5,332.25,1075,6195
10/03/2001,330.5,332.75,330,332.25,796,6118
10/04/2001,332.75,336.25,332.5,332.75,1591,6128
10/05/2001,331.5,338.75,331.5,338.25,1254,6197
10/08/2001,340.25,349.75,340.25,347.25,1450,6124
10/09/2001,349,351.5,342.5,342.75,1792,6004
10/10/2001,341,341.25,333,334.75,2379,5902
10/11/2001,331.25,342.5,331,340,1704,5967
10/12/2001,337,346.5,337,344,993,5906
10/15/2001,343.75,349,339.75,348.5,1241,5708
10/16/2001,348.25,350,347,347.75,1378,5706
10/17/2001,346.5,347.25,343,345.5,1460,5724
10/18/2001,345.25,346,340.75,341.25,1018,5803
10/19/2001,335.5,342.5,335.5,337.75,1327,5858
10/22/2001,336.75,344.25,335.5,343.75,1430,5815
10/23/2001,344,349,344,345,1220,5931
10/24/2001,345,346.75,341,341.5,845,6071
10/25/2001,340.5,343.5,339.25,340.25,562,6274
10/26/2001,339.75,346,339.75,343,871,6278
10/29/2001,342.25,345,340.5,343,368,6437
10/30/2001,343.5,353.5,343.5,352.75,1965,6604
10/31/2001,354.5,357,351.25,356,1992,6537
11/01/2001,356.5,359.5,355,359.25,1052,6446
11/02/2001,359.25,363.75,359,361.75,1769,5897
11/05/2001,362.5,367.5,362,367.25,1487,5936
11/06/2001,367.25,367.5,356,357.75,2074,5729
11/07/2001,357.25,364,357.25,361.75,833,5811
11/08/2001,362.25,365.5,359.5,363.75,934,5802
11/09/2001,363.75,367.5,361,361.75,1044,5956
11/12/2001,359.75,364.5,359.75,364,911,5846
11/13/2001,363,371,363,367.25,1430,5880
11/14/2001,367.75,371.25,367.75,371,736,5869
11/15/2001,372,378,371.5,377.75,1674,5565
11/16/2001,377.75,380,374.5,379,683,5354
11/19/2001,379.75,379.75,375.25,378,435,5441
11/20/2001,377.25,377.5,367.5,367.75,1954,5185
11/21/2001,367.75,370.75,366,369.25,1002,4993
11/23/2001,368.5,369.75,366.5,367.5,607,6702
11/26/2001,367,367.5,358,364.75,2506,6663
11/27/2001,366,370.5,365,370,1298,7158
11/28/2001,370.75,373.5,368,370.75,1351,7334
11/29/2001,371.25,378.25,370,376.5,2015,7675
11/30/2001,379.75,383,379.25,380.75,2054,7884
12/03/2001,380.25,382.25,378.25,382,711,7815
12/04/2001,384.75,386,383.5,385.5,1165,7792
12/05/2001,387.25,387.5,379,383.75,1644,7749
12/06/2001,384,384,374,374.25,2447,7399
12/07/2001,374,374,359,367,3646,7045
12/10/2001,364,366,361,365.75,1533,6716
12/11/2001,364.75,371,364.25,369.5,1110,6677
12/12/2001,370,372.5,368.5,371.75,979,6680
12/13/2001,372.75,377,372.75,374.5,1554,6700
12/14/2001,374.75,376.5,372,372.25,1031,6531
12/17/2001,371,371,367,368,1359,6435
12/18/2001,365,366,362.25,362.5,1358,6371
12/19/2001,357,361.5,356.75,357.25,2236,6449
12/20/2001,354.5,356.5,353,356.25,2477,6367
12/21/2001,355.75,367,355.75,361,1810,6126
12/26/2001,361.25,363,359,360,559,6203
12/27/2001,360.75,362,359,361,631,6198
12/28/2001,361.75,363.5,360.25,363.25,476,6190
12/31/2001,362.75,370,362.75,366.75,965,6085
01/02/2002,372.75,375,368.25,374.75,2167,6469
01/03/2002,376.5,383,374.25,382.75,2801,6253
01/04/2002,382.75,385.5,380,381,1392,6397
01/07/2002,376.5,381,374.25,379.5,1564,6562
01/08/2002,379.5,379.75,374.5,374.75,892,6633
01/09/2002,368.5,371.5,366.5,366.75,2089,6734
01/10/2002,364.5,367.5,364.5,366.75,1468,6798
01/11/2002,370.5,370.5,361.5,366.75,1437,6733
01/14/2002,366.5,366.75,361.5,361.5,694,6688
01/15/2002,360.75,365.75,360.5,360.75,1167,6737
01/16/2002,360,362,360,361,1200,6713
01/17/2002,363,365,361.5,363.25,1190,6820
01/18/2002,362.25,365,361.5,363,952,6858
01/22/2002,363.25,366,363,364,820,6632
01/23/2002,365,367.5,364.25,367.5,888,6731
01/24/2002,369,370,366.5,369.5,1048,6739
01/25/2002,369.75,370,363.5,364.25,2538,6998
01/28/2002,359.75,363,358.5,362.5,1596,6939
01/29/2002,364.25,366.25,363,365.5,1347,6937
01/30/2002,366,373.75,365.75,373.5,3296,7027
01/31/2002,374.5,380,370.25,371.25,2574,6872
02/01/2002,373.75,374,368.25,369.75,1257,6915
02/04/2002,368.75,372.75,368.5,372.75,689,6951
02/05/2002,375,375.5,372.25,373.5,1138,6985
02/06/2002,374.25,378,374,377.75,1076,6964
02/07/2002,377.75,380,375.5,375.75,1591,6761
02/08/2002,375.5,376.25,372,375,999,6611
02/11/2002,375,376,372.25,374.25,439,6584
02/12/2002,375,376.75,373.5,375.25,576,6573
02/13/2002,375,376,374.25,375.25,389,6594
02/14/2002,375,378.25,374.75,377.75,971,6521
02/15/2002,379,379,375,378.5,728,6450
02/19/2002,378.5,380,378.5,379.75,609,6382
02/20/2002,380,388,379.25,387.25,3413,6413
02/21/2002,387.5,401,387,396,3519,5699
02/22/2002,398.25,401,396,400.5,912,3934
02/25/2002,400.25,404.25,398.25,404.25,1632,4108
02/26/2002,405,406.25,404.75,406,1647,4756
02/27/2002,405.5,406,402.5,405.25,1479,5143
02/28/2002,404.25,405.25,399.75,403.25,2013,6105
03/01/2002,403,406.25,401.75,404.25,1043,6159
03/04/2002,406,411,406,410.75,1925,6460
03/05/2002,411.75,413.25,408.5,408.75,1423,6460
03/06/2002,408.5,409.25,407,409,655,6528
03/07/2002,410,412.25,409.75,412,891,6622
03/08/2002,411.25,413.25,407.25,407.5,964,6728
03/11/2002,404.75,411.25,403.75,410.75,1390,6721
03/12/2002,412,413.75,409.25,411.75,989,6726
03/13/2002,411.75,412.25,408.25,408.5,795,6672
03/14/2002,409.25,412.25,407.25,408.75,1091,6891
03/15/2002,408.5,410.75,405.75,406.75,980,6906
03/18/2002,398.75,402.5,398.25,400,2488,6509
03/19/2002,399,399.25,396.25,398.25,1124,6416
03/20/2002,397.5,404.25,397,401.75,974,6316
03/21/2002,402.25,403,398.5,401,527,6227
03/22/2002,400.75,403.75,399.25,403.75,383,6262
03/25/2002,405.25,405.75,402.75,404,633,6353
03/26/2002,403,405,402.75,403,816,6067
03/27/2002,400.25,402.25,399.25,401.75,847,6114
03/28/2002,401.25,401.25,399.25,400.25,878,6107
04/01/2002,400.75,405.25,400.5,405,816,6269
04/02/2002,407.75,409.75,406.5,408.25,1286,6277
04/03/2002,410.75,410.75,407.25,407.5,1032,5985
04/04/2002,406.75,416.75,405.75,416.5,1791,6167
04/05/2002,416.5,422.25,414.25,418,2093,6179
04/08/2002,417.25,421,408.25,410.75,1495,5947
04/09/2002,409.25,416.25,405.25,406.75,1828,5880
04/10/2002,394.25,400.75,391.5,393.25,2893,5698
04/11/2002,388.25,393.25,373.25,373.25,2134,5310
04/12/2002,371.75,379.75,368.25,377.5,2744,4945
04/15/2002,371.75,378.75,371.25,373.25,815,4745
04/16/2002,372.5,379.5,372.5,375.75,602,4624
04/17/2002,377.75,378.25,371.25,371.25,1146,4465
04/18/2002,370.75,373,363.25,363.5,1389,4384
04/19/2002,363,363.5,348.75,351.75,2145,4250
04/22/2002,353.25,360.25,351.25,352.5,617,2428
04/23/2002,359,362,359,362,450,2536
04/24/2002,363.25,366.5,362,366,1264,3007
04/25/2002,366.75,368.75,362.5,365.5,718,3099
04/26/2002,368,368,365.5,366.75,309,3217
04/29/2002,367.5,368,359.5,362.25,1241,3504
04/30/2002,366.25,366.5,360,361.5,570,3574
05/01/2002,360.75,364.5,360.5,361,623,3661
05/02/2002,362.5,362.75,356.5,358.25,1182,3726
05/03/2002,357.5,359,355.25,358.25,685,3700
05/06/2002,358.75,362.5,358.5,362.25,498,3794
05/07/2002,363.5,365.5,362.5,363.25,681,3906
05/08/2002,364,364.5,362.5,364,226,3928
05/09/2002,364,370.5,363.75,370.25,1309,3996
05/10/2002,369.5,369.5,363.5,365,710,4015
05/13/2002,367.5,370.25,366.5,368,519,4072
05/14/2002,367.5,367.5,361.5,365,1156,4125
05/15/2002,366,376.5,365,376.25,1928,4293
05/16/2002,376,380.5,374.5,378,1364,4031
05/17/2002,377.5,380.5,375.5,380.25,918,4037
05/20/2002,380.5,384.5,380,383.75,886,4097
05/21/2002,383.5,383.75,376.5,377,980,3966
05/22/2002,375,382.5,371.75,380,834,3970
05/23/2002,381.5,382.5,378.25,382.25,545,3955
05/24/2002,383.25,390.5,383,388,755,3963
05/28/2002,388,394.5,388,394.5,898,3923
05/29/2002,394.25,403.25,394.25,403,1444,3934
05/30/2002,397.5,409.5,397,409.25,1709,4209
05/31/2002,410.5,411,405,409.5,842,4238
06/03/2002,409.25,426.5,409.25,422.25,1380,4389
06/04/2002,424.25,424.5,417,423.5,1238,4473
06/05/2002,420,428.75,419.5,426.75,1391,4670
06/06/2002,427,428,422.5,428,981,4822
06/07/2002,422.25,424,420.5,421,842,4875
06/10/2002,412.75,414.5,404.5,405.25,1638,4640
06/11/2002,400.5,409.5,400.5,407,859,4590
06/12/2002,407.5,414,407.5,411.25,868,4436
06/13/2002,411.75,414.25,402.5,405.5,922,4395
06/14/2002,404.75,408.75,403,408.25,486,4380
06/17/2002,406,407.5,404.25,406.5,373,4342
06/18/2002,405.75,411.5,402.75,408.25,734,4159
06/19/2002,410.5,416.5,410.5,412.75,866,4067
06/20/2002,417.25,417.5,409.5,409.75,1062,3895
06/21/2002,407.75,410,405.5,407.75,1173,3917
06/24/2002,414.5,415.5,411.5,414.25,538,1475
06/25/2002,414,415.5,411.5,415.25,452,1560
06/26/2002,415.5,423.5,415.5,422,562,1698
06/27/2002,423.5,431,422,429.75,1204,2081
06/28/2002,429,429,423.25,425.75,715,2168
07/01/2002,428.5,430.75,428,429.75,485,2250
07/02/2002,432.5,432.5,420.5,425,897,2345
07/03/2002,420,427,420,425.75,438,2312
07/05/2002,424,429.75,423,428.75,508,2332
07/08/2002,426,426.25,421,421.5,355,2337
07/09/2002,423,424.25,421.5,421.75,499,2332
07/10/2002,415.5,420.5,415.5,415.75,853,2274
07/11/2002,416.25,416.5,408,414.25,889,2334
07/12/2002,413.25,420,413.25,418,772,2588
07/15/2002,423,428.5,422.25,426.75,1029,2831
07/16/2002,429.5,433.5,428,432.25,962,2886
07/17/2002,430.25,438,430.25,436.25,799,2934
07/18/2002,435.5,437,430,432,838,3045
07/19/2002,430.5,431.75,424,431,872,3008
07/22/2002,433,442.5,433,436.5,1018,3047
07/23/2002,435.5,437,432,432,621,3063
07/24/2002,426.5,433,426.5,432,645,2905
07/25/2002,429.75,432.75,429,431.75,367,2807
07/26/2002,431.5,431.75,421.5,423.25,720,2726
07/29/2002,416.5,420.5,416.5,419.5,587,2595
07/30/2002,419.75,427.5,419.5,426.75,375,2564
07/31/2002,431.75,438,431.75,434.5,1005,2829
08/01/2002,438.75,442,431,434,919,2851
08/02/2002,434.5,436.25,430.5,434,385,2783
08/05/2002,431.5,436,431.25,433.75,368,2755
08/06/2002,433.75,440,433.25,437.5,279,2806
08/07/2002,436.5,437.75,435,436.5,184,2725
08/08/2002,436.5,437,431.75,433,203,2749
08/09/2002,431.25,435.5,431.25,434.75,139,2715
08/12/2002,444.5,444.75,438.25,439,400,2665
08/13/2002,439.5,443,438,442.75,449,2690
08/14/2002,443.5,447.5,443.5,445.25,650,2591
08/15/2002,446.25,448,442.75,446.75,373,2588
08/16/2002,445.5,446.75,443.5,444,164,2527
08/19/2002,441.5,443.75,440.5,443.75,156,2436
08/20/2002,442.5,442.5,436.25,436.5,332,2386
08/21/2002,437.25,438.5,436,437,193,2352
08/22/2002,436.5,436.5,435,436.25,220,2243
08/23/2002,436.5,440.5,436.5,436.75,892,6995
08/26/2002,438.5,441.25,438.5,441.25,1007,7239
08/27/2002,442.5,443.75,441.75,443.75,1191,7698
08/28/2002,445,447.25,444.75,444.75,1172,7233
08/29/2002,445.75,446.25,439,440.25,1656,7321
08/30/2002,436.5,441,436.25,438.5,1173,7436
09/03/2002,442.25,447.25,440.25,447,1168,7546
09/04/2002,448,448.75,443.5,446.5,1343,7629
09/05/2002,445.25,452.25,444.75,451.5,1047,7553
09/06/2002,451.5,452.5,448.5,450,1587,7709
09/09/2002,452.75,460.25,452.75,455,1100,7783
09/10/2002,456.75,456.75,453.75,455.5,828,7631
09/11/2002,454,461.5,453.5,460.25,1083,7721
09/12/2002,455.5,459,455.5,456.5,881,7682
09/13/2002,449.5,452.25,448.75,449.75,1363,7311
09/16/2002,447.5,452.5,447.5,452.5,708,7273
09/17/2002,454,455.75,451.5,454.75,816,7354
09/18/2002,455,457.75,454.75,457.5,768,7289
09/19/2002,458.5,458.75,456.5,457.5,928,7171
09/20/2002,453.5,457,453.25,455.25,682,7089
09/23/2002,454.25,456.75,453.75,455.25,826,7037
09/24/2002,456,464.25,455,462.75,1239,7147
09/25/2002,464.75,466.25,463.25,465,1256,7171
09/26/2002,465.25,469,465.25,467.75,695,7325
09/27/2002,468,468.25,463.25,465.5,749,7369
09/30/2002,469.25,469.25,463.75,466,968,7384
10/01/2002,467,469.75,466.5,468.75,805,7483
10/02/2002,470,470.25,465,465.25,1110,7206
10/03/2002,463.25,466.75,463.25,465.25,1050,7173
10/04/2002,467.25,469.5,466.25,466.75,454,7217
10/07/2002,468.5,468.5,466.75,468,459,7233
10/08/2002,467.25,468.75,466.75,467.75,477,7195
10/09/2002,467.25,468.75,466.75,467.25,483,7240
10/10/2002,466.75,468.25,464.25,464.5,930,7050
10/11/2002,460.25,461.5,449.5,449.5,3372,6296
10/14/2002,445.75,453.25,445.75,449.5,1513,6106
10/15/2002,450,461.25,450,457,1661,6105
10/16/2002,459.25,459.25,451.25,452,1311,6077
10/17/2002,451.5,455.25,451.25,451.5,597,6028
10/18/2002,450.25,451.25,443.75,446.75,1446,6024
10/21/2002,447.25,449,445.25,445.75,586,6033
10/22/2002,445.5,445.5,440.25,442.5,1750,5902
10/23/2002,442.75,446.75,441.25,445,978,5956
10/24/2002,445,445.75,441.5,445.5,788,5969
10/25/2002,445,458.75,443.75,456.75,2579,5748
10/28/2002,456.25,458.25,453.5,458.25,604,5705
10/29/2002,459.25,460.25,456.75,458.75,867,5676
10/30/2002,460.25,460.25,455.75,459.25,689,5744
10/31/2002,459.5,463.25,458.25,459.5,1469,5941
11/01/2002,460,461.25,454.75,461,774,6027
11/04/2002,460.75,461,458.75,459,452,6053
11/05/2002,460,460.25,459,459.25,560,6233
11/06/2002,453.25,459.25,452.25,459,1874,6305
11/07/2002,456.75,457.25,453.75,454.5,540,6216
11/08/2002,454.25,454.25,450,450,1093,6019
11/11/2002,445,446.75,444.75,446.5,1567,5785
11/12/2002,445,450.75,444.75,444.75,1410,5779
11/13/2002,444,447,442.5,442.75,1271,5730
11/14/2002,443,445.25,441.5,442.75,1194,5372
11/15/2002,444.75,444.75,442,444.75,480,5319
11/18/2002,445.75,457.75,445.75,457.5,2040,5225
11/19/2002,459.25,460.25,456.25,458,1780,4404
11/20/2002,460.25,460.25,454.75,456,593,4104
11/21/2002,455.5,456.75,453.75,454,514,3850
11/22/2002,453.25,456.25,453,455,1109,4048
11/25/2002,452.5,453.5,448.75,449.5,1913,2994
11/26/2002,447.75,448.25,445.75,446,902,4616
11/27/2002,445.75,448.5,445.75,448.25,1141,4616
11/29/2002,448.25,456.5,448,453.5,1578,4926
12/02/2002,458.75,458.75,453.5,456,1185,4796
12/03/2002,455.5,455.5,452.25,452.5,698,4836
12/04/2002,451.75,454.5,450,452.25,789,4893
12/05/2002,452.5,452.5,448.75,450.75,444,4917
12/06/2002,451,452,447.25,447.5,450,4819
12/09/2002,443.75,446,443.5,445,1119,4668
12/10/2002,444,451,444,447.75,787,4659
12/11/2002,447.5,450.25,447.5,449.25,787,4659
12/12/2002,449.25,449.75,447.75,449.5,350,4659
12/13/2002,449.25,449.5,444.75,448.5,769,4626
12/16/2002,446,447.75,445.25,446.5,433,4483
12/17/2002,446,451.5,445,451.5,584,4509
12/18/2002,449.5,453,449.5,451.75,584,4509
12/19/2002,455.5,455.5,453,455.25,1002,4711
12/20/2002,454.25,456.5,452.25,452.5,911,4672
12/23/2002,454,454,448.5,451.75,682,4587
12/26/2002,453.25,453.75,452,452.25,356,4590
12/27/2002,451.75,452.5,447.5,451.5,356,4522
12/30/2002,451.75,452,449.5,449.75,188,4497
12/31/2002,448.5,452.5,448.5,449.25,441,4563
01/02/2003,450.5,453.25,450.5,453,276,4600
01/03/2003,453.5,456.5,453.5,455.25,276,4600
01/06/2003,456.25,457.25,452.5,453.5,810,4771
01/07/2003,451.75,455,451.75,453.5,724,4767
01/08/2003,455.25,461.5,453.75,460.5,2349,5224
01/09/2003,461,465,457.5,465,1592,5366
01/10/2003,462,467.5,459,465.25,1433,5295
01/13/2003,464.25,464.5,460,460.5,710,5284
01/14/2003,462.25,462.25,458.5,459.75,708,5308
01/15/2003,460.5,462.75,458.5,460.5,659,5445
01/16/2003,461,461.25,456,458,858,5387
01/17/2003,459.75,461,458.75,460.75,312,5353
01/21/2003,460.75,460.75,458.75,459,360,5389
01/22/2003,458.5,460.5,454.25,454.25,1146,5451
01/23/2003,454.75,456,454.5,455.75,495,5307
01/24/2003,455.75,455.75,450.5,451.75,2393,4717
01/27/2003,452.25,454.5,451,451.75,696,4627
01/28/2003,451.25,453.5,450,453.5,781,4504
01/29/2003,454.25,455.5,446.5,446.5,781,4504
01/30/2003,447,450,447,449.5,438,4329
01/31/2003,449.75,449.75,446,447.75,1198,4424
02/03/2003,447.5,450.5,447.5,448.5,776,4342
02/04/2003,448.5,449.25,446.5,447.75,518,4205
02/05/2003,447,450.5,447,448.75,274,4189
02/06/2003,448.25,451.75,447.5,451.75,873,4125
02/07/2003,453,454,450.5,451.75,1110,3709
02/10/2003,453,460,452.75,459,2025,3910
02/11/2003,458.25,462.25,458,462.25,681,3879
02/12/2003,461.5,462,453.75,457,1264,3616
02/13/2003,454.75,460.25,454.5,458.25,588,3570
02/14/2003,458,460.5,457.75,458.5,409,3561
02/18/2003,459.25,460.25,457.5,457.75,501,3463
02/19/2003,456.75,459.5,455.75,456.75,704,3388
02/20/2003,456.5,457.75,455,457,526,3227
02/21/2003,457,457.5,456,457.25,582,2913
02/24/2003,462.75,473,461,473,2263,3702
02/25/2003,471.5,471.5,463.5,464.75,2263,3702
02/26/2003,468.5,470,467,467.75,2043,4365
02/27/2003,466.75,469.5,466.25,469.5,1057,4624
02/28/2003,470.25,470.25,466.5,466.75,521,4622
03/03/2003,469.75,470,466,466.25,731,4764
03/04/2003,466,466,455,457.25,2736,4400
03/05/2003,456.25,457,449.5,450.75,1953,4188
03/06/2003,448,451.5,448,450,1084,4079
03/07/2003,448.25,454.5,448,452.75,910,4186
03/10/2003,451,452,443,446,1868,4115
03/11/2003,445.5,450,445,447.75,498,4101
03/12/2003,448.75,449,443.25,445,633,4090
03/13/2003,446.5,447,436.5,436.5,1581,4390
03/14/2003,434.75,442.5,434.75,439,1229,4273
03/17/2003,438.25,446.5,438,445.25,732,4324
03/18/2003,444,445,440,443.5,923,4239
03/19/2003,444,445,443,443.75,413,4186
03/20/2003,441.25,448,441,447.25,935,4131
03/21/2003,450.5,451,447.75,448.75,383,4105
03/24/2003,445,447.5,443.5,445,600,4105
03/25/2003,444.75,447.5,444,446.75,471,4116
03/26/2003,446.5,447.5,438,438,624,4055
03/27/2003,438.25,443.25,438,442.75,1044,4152
03/28/2003,443,447,443,444.75,773,4152
03/31/2003,449.5,452.75,447,452.25,933,3916
04/01/2003,451,451.25,445,447.75,971,3734
04/02/2003,448,448.5,445.75,447.5,290,3714
04/03/2003,447.75,450,447,447.25,373,3653
04/04/2003,450,450,446,448,831,3615
04/07/2003,449.75,452,449.5,451.75,582,3502
04/08/2003,451.25,453.5,450.5,450.75,885,3337
04/09/2003,449.75,451.5,449,451.25,622,3301
04/10/2003,451.25,451.25,444.75,449,659,3262
04/11/2003,448,448.25,442,442.5,469,3180
04/14/2003,442.75,444,440,444,576,3171
04/15/2003,444.75,448.75,444,448.5,538,3079
04/16/2003,449.75,449.75,445.5,446.75,277,3053
04/17/2003,446.25,447.75,445.75,447.5,261,2923
04/21/2003,446,446.25,438,439,1136,2852
04/22/2003,438,441.25,437,441,775,2441
04/23/2003,431.25,436.25,431.25,434.25,496,2537
04/24/2003,439.5,439.75,435.25,436.75,1155,2723
04/25/2003,437.5,439,435.5,439,1023,3181
04/28/2003,439.25,440.25,437.75,438.5,353,3279
04/29/2003,436.75,437,432.25,432.5,1177,3546
04/30/2003,428.25,432.25,426.75,427.5,1116,3697
05/01/2003,429.25,431.25,429.25,429.5,428,3738
05/02/2003,430.75,431.75,428,428.5,299,3758
05/05/2003,427,431.25,427,430.5,445,3773
05/06/2003,427.75,431.5,427.5,430,595,3819
05/07/2003,428.25,435,428.25,433.75,963,3715
05/08/2003,434,434,428.75,429,645,3763
05/09/2003,428.5,432.75,428.25,432.5,579,3688
05/12/2003,433.75,437.25,433.5,434.25,982,3659
05/13/2003,433.75,434.75,432.25,434.5,338,2198
05/14/2003,434.25,437,433.25,436.25,558,3663
05/15/2003,436,442.75,436,442.75,1503,3600
05/16/2003,445.25,445.5,442.5,444.75,305,2184
05/19/2003,440.75,442.75,438.75,439,453,2032
05/20/2003,434.25,442,434.25,438.25,769,3371
05/21/2003,436.75,439.25,436.25,436.25,281,3377
05/22/2003,435.75,435.75,427.25,428.75,1760,3201
05/23/2003,425.25,431.75,425.25,428,726,3210
05/27/2003,426,430.25,423.75,424,990,3124
05/28/2003,424,426,422.5,423.25,859,2922
05/29/2003,423.5,428,423.25,427,619,2959
05/30/2003,426.75,430,426.75,428,710,2863
06/02/2003,424.75,428.25,422.75,423,1001,2898
06/03/2003,421.75,426.25,421.75,426,47,1279
06/04/2003,425.5,426,418.25,420.5,950,2683
06/05/2003,420,424.25,419.75,423.25,304,1161
06/06/2003,423.75,427.75,423.75,427.5,143,1132
06/09/2003,427.25,429.25,424.25,426.5,200,1376
06/10/2003,428.75,429,425,427,144,1396
06/11/2003,425.5,435.25,425.25,433,128,1382
06/12/2003,432.5,435.25,430.75,434.5,448,2228
06/13/2003,434.75,434.75,430.75,431,338,2198
06/16/2003,429.5,431.25,428.75,431.25,298,1418
06/17/2003,434.25,436.75,431.75,436,145,1337
06/18/2003,440,440.75,435.75,440.75,196,1341
06/19/2003,442,442,438,438,453,2032
06/20/2003,440.25,440.25,437.75,439.25,357,1852
06/23/2003,439.25,439.25,431.25,436.5,260,1371
06/24/2003,435.5,435.75,428.25,428.25,349,1346
06/25/2003,429.75,430.75,425.75,426,203,1347
06/26/2003,426,430.25,424.75,425.25,698,885
06/27/2003,426.75,432.75,426.5,432.5,356,1299
06/30/2003,436.25,437,432,433.5,405,1272
07/01/2003,432.25,437.5,432.25,437.25,168,1219
07/02/2003,438.5,439.25,434,436.5,250,1280
07/03/2003,437,438.5,436,436.5,47,1279
07/07/2003,435.5,435.5,429.5,430.75,170,1117
07/08/2003,431.5,435.5,431.5,435.25,114,1072
07/09/2003,435,436.5,432.5,436.25,200,1376
07/10/2003,435.75,435.75,432.5,434,144,1396
07/11/2003,432.75,434.25,432.5,434,167,1018
07/14/2003,432.75,433,430.25,430.75,128,968
07/15/2003,431,431.5,428.25,429.25,235,906
07/16/2003,426.5,429.75,426.5,429,298,1418
07/17/2003,430.5,432,428.75,431.25,145,1337
07/18/2003,429.5,430.75,426.5,426.75,312,896
07/21/2003,429,429.5,426,429.5,221,861
07/22/2003,431.5,432.5,428.5,430.5,180,789
07/23/2003,432,433.75,431,433,260,1371
07/24/2003,435.25,435.5,433,434,349,1346
07/25/2003,434.5,435.5,433,434,134,710
07/28/2003,435.5,438.75,435.5,438.75,878,4923
07/29/2003,446.5,446.5,441,444.5,546,4949
07/30/2003,447.5,447.5,438.25,440,405,1272
07/31/2003,439.25,443,438.75,442.25,220,1236
08/01/2003,443,447,441.5,442.25,168,1219
08/04/2003,439.5,443.5,437.5,437.75,1296,5474
08/05/2003,438.25,440,433.5,434.75,304,1161
08/06/2003,431.5,436.5,431.5,435.75,143,1132
08/07/2003,435.5,440,435,440,170,1117
08/08/2003,441,441.25,438.5,440.5,114,1072
08/11/2003,440,441,439,439.25,167,1018
08/12/2003,441.75,444.25,440.5,444.25,199,1008
08/13/2003,444.5,444.5,442,442.5,91,978
08/14/2003,443,444,441,441,128,968
08/15/2003,439.5,439.5,437.75,438.75,235,906
08/18/2003,441,445.5,441,445.5,312,896
08/19/2003,444.75,446.25,441.5,442,196,874
08/20/2003,443.75,444,442,442.25,54,870
08/21/2003,443.25,444,442,442.5,221,861
08/22/2003,442.25,442.5,441,442.5,180,789
08/25/2003,441.5,441.5,438.5,438.5,134,710
08/26/2003,440.5,440.75,436.5,437,291,604
08/27/2003,434.5,438,434.5,437.75,306,400
08/28/2003,436.5,439,436.5,438.25,878,4923
08/29/2003,440,441.75,439.25,441.5,546,4949
09/02/2003,440,446,439.75,446,998,5001
09/03/2003,445.5,447.25,444.25,445.5,1265,5214
09/04/2003,446,448.5,445.75,448.25,1296,5474
09/05/2003,449.25,452.25,448.75,452,2877,5998
09/08/2003,452,452,444.25,444.75,1591,5879
09/09/2003,441.25,448,441.25,446.5,1407,5851
09/10/2003,444.75,445.75,443.75,444.5,721,5698
09/11/2003,446.75,446.75,438.5,438.5,1451,5724
09/12/2003,436.75,439.75,436.5,438,1353,5636
09/15/2003,438,439.5,438,438.5,752,5674
09/16/2003,439.25,441,437.5,438.25,717,5776
09/17/2003,435,437.5,435,436,865,5740
09/18/2003,436,437.25,434.25,437.25,965,5558
09/19/2003,437.25,439.75,435.25,439.5,769,5693
09/22/2003,442.25,445.25,442.25,445,1590,5496
09/23/2003,445.5,445.75,440.75,441,769,5546
09/24/2003,440.75,443.75,439.75,440.75,897,5390
09/25/2003,442.25,444,441.25,441.75,1525,5394
09/26/2003,442,443.25,439.25,439.5,738,5252
09/29/2003,439,442.25,438.75,439.5,764,5149
09/30/2003,438.75,444.25,438.75,444.25,1321,5132
10/01/2003,443,446.25,442.75,446,1402,5195
10/02/2003,447,447.25,443.75,444,612,5046
10/03/2003,444,447.25,444,446.5,738,5106
10/06/2003,444.75,447.25,444.25,447.25,563,5100
10/07/2003,446.75,448.5,446,446.75,681,5060
10/08/2003,446.5,446.5,441.75,442,1168,4887
10/09/2003,443,444.25,442.5,443,485,4936
10/10/2003,442.75,443,439.5,440.5,1096,4936
10/13/2003,438.75,443,438.75,442.5,655,5024
10/14/2003,441.75,442,439.25,439.5,815,4767
10/15/2003,438.5,440,437.25,437.75,948,4966
10/16/2003,436,437.75,435.5,436.5,1164,4764
10/17/2003,434.5,435.75,433.25,434.25,2714,4949
10/20/2003,434.25,435.25,433.25,435,781,5139
10/21/2003,439,439.5,437,438.5,1227,5156
10/22/2003,440.5,445.25,440.25,443,1984,4590
10/23/2003,445.25,447.75,445.25,447,1818,4647
10/24/2003,447.75,448.75,447.25,448,2442,4370
10/27/2003,449.25,450,443.75,443.75,1447,4490
10/28/2003,441.75,447.25,441.75,446.75,1230,4339
10/29/2003,448.5,448.75,443.5,447.25,1823,4216
10/30/2003,447.25,448.75,442.75,443,1419,4232
10/31/2003,443,443,439.25,440.75,1205,4236
11/03/2003,440.25,442.75,439.25,440.25,596,4227
11/04/2003,438.25,440.25,437.75,439.75,510,4194
11/05/2003,439.25,441.25,439.25,441,289,4234
11/06/2003,441.5,443.25,439.5,442.25,802,4190
11/07/2003,441.75,444.25,441.75,443,457,4176
11/10/2003,443.75,445.25,442.75,445.25,615,4078
11/11/2003,445.75,445.75,444.25,444.5,346,4033
11/12/2003,444,445.75,442.75,444,944,3991
11/13/2003,444.75,445,441.75,444.25,695,3906
11/14/2003,444.5,445,442.5,442.75,332,3833
11/17/2003,442.5,442.5,439.75,440,850,3651
11/18/2003,440,442.75,440,442.75,1082,3574
11/19/2003,443.75,443.75,439.5,439.75,1041,3335
11/20/2003,439.75,439.75,438.75,439.25,501,3212
11/21/2003,439,439,438,438.25,835,2783
11/24/2003,438.5,438.5,430.5,430.5,2497,2273
11/25/2003,430.75,435,430.75,434.25,1472,1497
11/26/2003,435.25,436.75,432.75,432.75,2206,5053
11/28/2003,432.5,436.5,432.5,434,852,5064
12/01/2003,433.5,442.5,433.25,438.5,2494,4509
12/02/2003,440.5,441.5,439,441.25,1181,4311
12/03/2003,442,443,440,442,1200,4314
12/04/2003,444.5,445,440.5,440.75,2383,4437
12/05/2003,439.75,440.75,438.5,439.75,967,4458
12/08/2003,440,441.75,439.75,440.25,453,4495
12/09/2003,442,442.25,440,441.75,428,4464
12/10/2003,441.75,444.5,441.5,442.75,596,4521
12/11/2003,443.75,444.25,443,443.25,1113,4556
12/12/2003,444.75,445.75,443,443.5,1215,4615
12/15/2003,444.75,444.75,439.25,441.25,1201,4586
12/16/2003,440.5,442.5,439.25,440.5,497,4618
12/17/2003,440.75,441.75,439,440.75,330,4549
12/18/2003,440.5,440.75,438,439,690,4484
12/19/2003,439.75,439.75,438,438.25,509,4396
12/22/2003,438.25,441,437.5,439,917,4491
12/23/2003,439.75,442.5,439.5,440,912,4430
12/24/2003,433.5,436.5,433.25,435,2690,4856
12/26/2003,434.25,436.5,431.5,436.5,1821,5048
12/29/2003,436.75,439,435,438.25,753,4711
12/30/2003,437.75,442.5,437.75,442.5,1833,4462
12/31/2003,443,443,438.5,439.25,740,4491
01/02/2004,440.75,445,440.5,445,1761,4500
01/05/2004,445.25,447.75,441.5,447.5,2715,4366
01/06/2004,449.5,449.5,446,448.75,1655,4415
01/07/2004,445,449,443,448.75,1670,4536
01/08/2004,447,449,444.5,448.75,655,4781
01/09/2004,448.75,449.25,445.25,448,1162,5190
01/12/2004,451,457.75,451,455.75,4312,5190
01/13/2004,457.25,457.5,452.5,455.75,1018,5105
01/14/2004,453,456,452.75,454.5,1104,5425
01/15/2004,455.25,455.5,449.5,449.75,1111,5316
01/16/2004,451,454.5,450,453.75,820,5362
01/20/2004,453.75,454,450,452,1193,5394
01/21/2004,450.75,451,447,449,1365,5431
01/22/2004,450,452.5,447.25,450.5,846,5383
01/23/2004,449.5,451.75,449.5,451.25,641,4846
01/26/2004,453.75,455,453,453.75,1190,4923
01/27/2004,452.75,453.5,451.25,451.75,502,4879
01/28/2004,450.75,450.75,446,446.25,1555,4550
01/29/2004,445.75,448,445,445.75,799,4344
01/30/2004,446.5,449.75,444.25,449.75,1411,4306
02/02/2004,448.25,449.75,445.5,448.75,1182,4142
02/03/2004,448.25,451,447,449,809,4361
02/04/2004,449.25,449.5,446,446,492,4275
02/05/2004,445.25,449,445.25,447.75,752,4107
02/06/2004,448.25,448.5,443,444.25,1506,4047
02/09/2004,440.5,445.25,440.5,444.25,1075,3758
02/10/2004,444.25,444.75,442.25,443,650,3571
02/11/2004,442,446.25,442,445.75,909,3502
02/12/2004,445.75,447,443.25,443.5,877,3369
02/13/2004,441.25,443.5,441,441.5,1106,3091
02/17/2004,440.5,445.5,440.5,442.75,1153,2569
02/18/2004,442.5,443.5,440.75,441,936,2396
02/19/2004,441.25,442.25,438.5,441.5,1368,2396
02/20/2004,441.5,443,440,442.75,911,1739
02/23/2004,443.75,446.5,443.75,444.25,693,1147
02/24/2004,444.5,445.25,443.5,444.75,929,0
02/25/2004,445.75,447,443.5,445,914,888
02/26/2004,449.25,451,449,450.5,730,4329
02/27/2004,445,449.75,445,449.5,2304,4965
03/01/2004,451,451.25,448.75,451.25,2452,5552
03/02/2004,451,452,444.25,445.5,2201,5330
03/03/2004,442.25,446.25,442.25,445,1124,5340
03/04/2004,445,445,441.5,444.5,825,5175
03/05/2004,443.5,444.5,440.75,442.5,1185,5125
03/08/2004,442.25,446,442,443.25,715,5200
03/09/2004,443.5,447,443.5,446.75,599,5204
03/10/2004,445.5,446.75,444.5,445.25,432,5203
03/11/2004,446.25,449.25,445.5,447.25,938,5452
03/12/2004,447.75,448.75,446.5,448.75,344,5504
03/15/2004,451.25,451.25,448.25,451,913,5659
03/16/2004,451.25,451.75,448.75,449.25,722,5607
03/17/2004,448.75,454.25,448.75,454,1772,6139
03/18/2004,456.75,463.25,456.75,462.25,1740,6480
03/19/2004,464.75,464.75,458.25,459.25,1415,6866
03/22/2004,472.25,472.25,463.25,466.75,2723,7019
03/23/2004,447.25,458.25,447.25,456.25,4790,5920
03/24/2004,459.75,460.75,452.25,452.75,2038,5752
03/25/2004,452.75,456.25,450.25,454.25,1315,5779
03/26/2004,456.25,457.25,450.25,453,919,5703
03/29/2004,453.75,456.75,451.25,456,615,5726
03/30/2004,456.25,460,456,459.25,808,5647
03/31/2004,458.75,463.25,458,461.25,994,5683
04/01/2004,461.5,466.25,461.5,466,844,5749
04/02/2004,466,466.25,462.25,465,572,5619
04/05/2004,465.25,468.5,459.5,461,1369,5222
04/06/2004,459.5,462.25,458,459.75,886,5121
04/07/2004,463,464.25,461.5,463.25,555,5090
04/08/2004,466.75,466.75,461,463.25,560,5115
04/12/2004,460.25,460.75,457.25,459.25,646,5146
04/13/2004,455.5,456.5,450.25,450.25,1034,4874
04/14/2004,450.25,455.25,450.25,454,620,4753
04/15/2004,454.25,454.25,445.25,446,1581,4371
04/16/2004,446.25,450.25,445.25,449.25,1039,3858
04/19/2004,448.75,452.25,448.25,450.25,444,3711
04/20/2004,450.25,451.75,447.25,450.5,1056,3491
04/21/2004,450,450.25,446.5,448.25,550,3312
04/22/2004,448.75,449.75,447.25,447.5,758,3093
04/23/2004,446.5,451.75,446.5,450.75,1280,2599
04/26/2004,450,453.75,448.75,453.5,1315,2284
04/27/2004,453.75,460.25,453.75,459.5,962,1793
04/28/2004,459,459.75,456.75,459,650,1418
04/29/2004,459.25,459.25,455.25,456.5,1809,761
04/30/2004,458,460.5,457.25,460,1338,7505
05/03/2004,460.75,461,456,456.5,1752,7388
05/04/2004,456.75,460.25,456.75,457,837,7607
05/05/2004,457.5,459,453.5,458.75,1301,7510
05/06/2004,458,458.25,452.25,452.75,961,7413
05/07/2004,450.5,453,448.5,452,1128,7338
05/10/2004,448.25,452,445.75,446,1457,6866
05/11/2004,446,448,445.5,447,742,6793
05/12/2004,448.5,450.5,440.75,440.75,1668,6470
05/13/2004,438.5,441,436,437.5,2457,6311
05/14/2004,436,438,431.5,431.5,1726,5969
05/17/2004,427.25,433.5,426.5,428.25,1762,6160
05/18/2004,426,430,426,426.5,1152,5906
05/19/2004,426.75,431.5,426,430,1515,5933
05/20/2004,430.75,431.75,423.5,424.25,1390,5538
05/21/2004,422.5,429,422,428.75,1205,5467
05/24/2004,431,432.5,426.5,429.75,907,5439
05/25/2004,431.5,433.5,430.25,432.75,643,5463
05/26/2004,433,434,432,433.25,334,5477
05/27/2004,432.25,435.5,426.25,427.5,1064,5344
05/28/2004,425.75,429.25,425,427.75,1064,5344
06/01/2004,435,441,433.25,437.75,1902,4992
06/02/2004,436.5,436.75,431,431.75,566,4854
06/03/2004,429.25,429.5,423.75,426.75,766,4797
06/04/2004,427.5,429.75,425,428.25,388,4712
06/07/2004,419.5,426,419.5,424.75,1321,4751
06/08/2004,424.25,428.5,424.25,426.25,849,4637
06/09/2004,426.25,429.5,426.25,426.75,438,4530
06/10/2004,425.5,426.25,423,425.25,629,4398
06/14/2004,424.75,429.5,424.75,427.25,394,4360
06/15/2004,426.75,427,424,424.75,506,4288
06/16/2004,425.75,427,422.75,423.25,433,4201
06/17/2004,423.5,424.75,420,422.25,908,3780
06/18/2004,423.75,424.75,420,421,830,3806
06/21/2004,420,424.5,419.5,423.25,764,3285
06/22/2004,423.5,424.5,421.25,422.75,481,3274
06/23/2004,424,427,423.5,427,718,2843
06/24/2004,429,429,424.5,425.25,559,2582
06/25/2004,425.25,426.5,424.5,425.75,731,1844
06/28/2004,423.75,425,421,423,961,1402
06/29/2004,423.75,424,419.25,419.75,1733,732
06/30/2004,417,417,411.75,413.25,840,3451
07/01/2004,414.5,415.75,410.75,413,577,3475
07/02/2004,412.25,412.25,409.25,409.5,577,3475
07/06/2004,409.75,414.75,409.5,412.75,270,3373
07/07/2004,411.75,414.75,411.5,411.5,273,3401
07/08/2004,410.75,413.5,410,411.25,147,3406
07/09/2004,412.75,412.75,408.25,409.5,272,3437
07/12/2004,409.75,413.5,409.5,412.25,242,3426
07/13/2004,411.5,411.75,409.5,409.75,119,3456
07/14/2004,410.75,414,410.75,411.75,197,3508
07/15/2004,413,414,410.5,411,263,3378
07/16/2004,411.5,412.75,410.5,411,125,3383
07/19/2004,411.75,412.75,408.25,408.5,162,3356
07/20/2004,409,409.25,405.75,406.5,330,3286
07/21/2004,405.25,405.25,400.75,401.75,677,3061
07/22/2004,400.75,401.75,397.5,398.5,687,2824
07/23/2004,400.75,404.25,399.5,400,340,2776
07/26/2004,398.5,403.25,398,402.5,377,2656
07/27/2004,403.5,403.5,401.25,402,82,2633
07/28/2004,401.75,401.75,399.5,400,199,2598
07/29/2004,400.75,400.75,398.25,398.25,175,2513
07/30/2004,399.25,399.5,394.75,396,286,2471
08/02/2004,396.25,399.5,396.25,398.25,252,2235
08/03/2004,398.5,399.25,397.25,399,284,2184
08/04/2004,399,405.25,399,403.75,281,2159
08/05/2004,407.5,407.75,404.25,406.25,183,2123
08/06/2004,407,409.25,406.25,406.25,201,2071
08/09/2004,407,410,407,407.25,231,2041
08/10/2004,406,408.25,406,408,399,1966
08/11/2004,409,409.75,404.5,405,198,1904
08/12/2004,404,404.5,400.25,401.75,213,1871
08/13/2004,400.5,401.25,399.25,400.25,106,1845
08/16/2004,398.25,403.75,398.25,403,167,1780
08/17/2004,405.5,406.25,404.25,405.75,259,1688
08/18/2004,404.75,407.75,403.75,405,193,1623
08/19/2004,406,413.25,406,411,312,1537
08/20/2004,415.25,416.25,412.25,416,538,1369
08/23/2004,415.25,417.25,412.25,416.25,298,1248
08/24/2004,416,419.25,415,416.75,475,1097
08/25/2004,416.5,419.5,415.5,416,393,1081
08/26/2004,415.75,415.75,413.75,414,454,1010
08/27/2004,414,415.75,413.25,414,519,592
08/30/2004,414.25,419.5,414.25,416.75,716,256
08/31/2004,421,421,415.75,418.25,1211,6125
09/01/2004,417.5,421.75,417.5,419.5,1238,6103
09/02/2004,418.5,420.75,416.25,416.75,1409,6181
09/03/2004,414.75,415.75,412.75,415.5,1409,6181
09/07/2004,412.75,414.25,412.25,413.75,566,6072
09/08/2004,412.75,414,411.5,413.75,492,5935
09/09/2004,416,418.75,415.5,417,752,5879
09/10/2004,417.75,425.75,416.25,425.75,1864,5699
09/13/2004,424.75,427.75,422.25,422.75,1653,5600
09/14/2004,423.75,427.25,422.25,427,842,5648
09/15/2004,427.75,436,427.75,436,2272,5163
09/16/2004,436.5,438.75,433.25,438.25,2201,4965
09/17/2004,435.75,437.75,431.75,431.75,1416,4975
09/20/2004,431.75,432,428.75,430.25,1391,4977
09/21/2004,430,437.25,430,436.75,1335,4872
09/22/2004,436.5,436.5,430.75,432.25,1254,4920
09/23/2004,432.75,435.25,428.75,430.75,826,4839
09/24/2004,431.5,431.5,426.25,426.5,1204,4662
09/27/2004,424.75,425.25,422.25,423.25,1522,4770
09/28/2004,419.25,421.75,412.25,412.5,2697,4856
09/29/2004,417.25,417.25,412.75,413,1236,4750
09/30/2004,413,413,406.75,410.5,1472,4743
10/01/2004,411.25,412,408,410.25,723,4646
10/04/2004,411.75,411.75,407,409,973,4674
10/05/2004,408.75,410.25,407.75,409.25,410,4691
10/06/2004,406.5,411.25,406.25,411,1082,4768
10/07/2004,412.75,413.25,409.75,411,1109,4726
10/08/2004,409.5,413,409.5,410.5,675,4791
10/11/2004,410,411.5,407.75,409,528,4792
10/12/2004,405,410.75,405,409.75,1180,5081
10/13/2004,411,411.5,408.25,410,760,5168
10/14/2004,410.75,411,407.75,410,505,5244
10/15/2004,409.75,412.25,409.75,411.25,504,5308
10/18/2004,410.25,411.5,408.75,409.5,497,5339
10/19/2004,409.25,414.25,409.25,411.75,1123,5315
10/20/2004,413.25,414,412.25,412.25,459,5327
10/21/2004,411.5,414.5,405.25,406.75,2802,5591
10/22/2004,405,406,402.75,403,3016,5547
10/25/2004,402.5,405.75,402.5,403.75,828,5455
10/26/2004,403.75,405,402.5,405,983,5349
10/27/2004,406.25,408,405.75,406,529,5212
10/28/2004,406.25,409.75,406,408.5,784,5107
10/29/2004,411,411,408.5,409,1209,4974
11/01/2004,407.25,407.5,405.5,405.75,664,4865
11/02/2004,405.75,407.75,405.75,406.25,364,4788
11/03/2004,406.5,408.5,406,406.25,523,4664
11/04/2004,406.5,407.75,406.5,407,298,4657
11/05/2004,406.5,409.5,406.5,406.75,638,4705
11/08/2004,406.25,408.5,406,406.5,757,4763
11/09/2004,408,409,407.75,408.5,569,4798
11/10/2004,410,411,408.25,408.5,957,4702
11/11/2004,408,410.75,408,410,680,4826
11/12/2004,409.5,413.25,409.5,413,1302,5126
11/15/2004,414.75,416,414.75,415.25,1344,5101
11/16/2004,416.25,417,415.5,415.75,1199,5065
11/17/2004,416.5,416.75,413.25,413.75,838,5105
11/18/2004,414.25,416.25,413.75,413.75,975,4902
11/19/2004,413,415.75,412.75,413,1255,4442
11/22/2004,413.75,417,413.25,416.5,1223,3800
11/23/2004,416.75,417,415.25,416.5,1818,2822
11/24/2004,416.25,418.25,415.5,417,906,2176
11/26/2004,417.25,418.25,415,416,848,1811
11/29/2004,414.25,419.75,414.25,419.25,1502,1354
11/30/2004,420.5,426.5,420.5,424.75,1381,5536
12/01/2004,428.5,428.5,424.5,427.75,1674,5774
12/02/2004,428.25,430.25,427.25,430.25,1408,5863
12/03/2004,430,430.5,428,429.75,990,5833
12/06/2004,428.75,430.25,427.5,428.75,506,5800
12/07/2004,428.5,428.5,424.75,425.75,701,5902
12/08/2004,421.5,425,421.5,422.5,1167,5925
12/09/2004,423.25,425,422.5,423.75,430,5932
12/10/2004,426.5,426.5,424,425,397,5922
12/13/2004,426.25,427.5,425.5,425.5,465,5947
12/14/2004,424,428,424,428,685,6003
12/15/2004,429,430,427.5,429.75,1110,5949
12/16/2004,429.75,430,427.5,429.5,806,5955
12/17/2004,428.5,429,426.5,428.5,344,6006
12/20/2004,430,430,426,428,621,5970
12/21/2004,429,429.5,428,429.5,604,5970
12/22/2004,427.75,429.5,427.75,429.25,755,5989
12/23/2004,429.75,432.5,429.75,431.5,1620,6323
12/27/2004,432.25,432.5,424.5,425.75,1798,6340
12/28/2004,426,428.25,425.5,427,451,6284
12/29/2004,427.5,428,426.75,427.75,206,6182
12/30/2004,427.75,429.5,426,426.75,340,6171
01/03/2005,426,428.5,425,427.25,814,6180
01/04/2005,426.5,427,422.5,427,1348,5902
01/05/2005,427.25,429,427.25,428,466,5866
01/06/2005,430.75,432.5,428,432.5,1839,5787
01/07/2005,432.75,433,429,430,983,5806
01/10/2005,429.25,432.5,428.5,432,556,5774
01/11/2005,432.5,432.5,431.5,432,559,5791
01/12/2005,431.5,434.25,430.75,434.25,1170,5803
01/13/2005,434,435.5,433.75,434.75,1243,5951
01/14/2005,434,435,433.5,434.75,658,6044
01/18/2005,434.5,442.5,432.5,442.5,3281,6605
01/19/2005,441.75,441.75,435,441,2015,6556
01/20/2005,441,441.5,438.25,440.5,690,6640
01/21/2005,439.25,443.5,438.5,440.5,690,6630
01/24/2005,442,442,436.25,439.5,1028,6797
01/25/2005,438.75,439,436.5,438.5,290,6855
01/26/2005,438.25,440,437.75,439.5,511,6898
01/27/2005,439.75,439.75,437,439,431,6873
01/28/2005,439,440.5,438.5,440.25,431,6847
01/31/2005,440.5,442.25,437.5,437.75,1141,6623
02/01/2005,439.25,440.25,438.25,438.5,697,6648
02/02/2005,439.25,439.25,434.5,436.25,1162,6595
02/03/2005,435.5,437,433.5,433.75,787,6330
02/04/2005,433.25,434,431.25,432.25,787,6330
02/07/2005,432.5,435.5,431.5,431.75,1041,5895
02/08/2005,433.5,434.75,432,432,896,5730
02/09/2005,432.75,433.5,431.25,432,789,5595
02/10/2005,432.5,434,432.25,433.75,459,5452
02/11/2005,433,439.5,433,433,459,5452
02/14/2005,433.75,434.75,431.75,432,1127,4792
02/15/2005,432,432,429.5,429.75,1209,4617
02/16/2005,429.75,429.75,427,427.25,1271,4184
02/17/2005,427,429,426.5,427,730,3776
02/18/2005,427.5,430,426.75,430,730,3776
02/22/2005,432,433,429.5,430,1148,2810
02/23/2005,430.25,431,428.5,429.5,1408,2674
02/24/2005,429.5,432.5,426.75,426.75,1117,2332
02/25/2005,427.25,430,427.25,428,815,1999
02/28/2005,432,434,431,433.75,1180,5290
03/01/2005,434.75,438,433.5,437.5,1765,5529
03/02/2005,439,439.25,436.5,437,1033,5580
03/03/2005,436,438.5,436,437,859,5629
03/04/2005,436.75,437,433,435.25,859,5604
03/07/2005,435,435,429.5,434,1208,5550
03/08/2005,430.5,435,430.5,434.75,590,5656
03/09/2005,434.75,436,434.25,435.75,596,5718
03/10/2005,435.25,436.5,434,436.25,459,5792
03/11/2005,436.75,438.75,436.75,438.5,459,5789
03/14/2005,438.25,438.75,436.75,437.5,517,5902
03/15/2005,438.25,440.5,438.25,439.75,1168,5998
03/16/2005,439.5,440.25,436.5,437,781,5893
03/17/2005,435.5,437.5,433,436.75,964,5730
03/18/2005,436.75,436.75,434.5,435.5,964,5730
03/21/2005,434.5,434.75,433,434,537,5509
03/22/2005,436,436,434.5,435.5,377,5544
03/23/2005,434.75,438.5,434.5,438,859,5647
03/24/2005,439,440,438.25,439.25,586,5554
03/28/2005,437,440,437,438.25,347,5534
03/29/2005,438.75,441.25,438.75,441,657,5691
03/30/2005,450,459,446,458.75,5284,6477
03/31/2005,455.5,457,438.75,438.75,5088,5656
04/01/2005,443.5,443.5,433,435,5088,5631
04/04/2005,434.5,437.5,434,436.25,1022,4703
04/05/2005,437,437.25,433.5,434,750,4530
04/06/2005,434.5,436.25,434.25,435.5,207,4417
04/07/2005,437,438.75,436.75,438.5,337,4448
04/08/2005,438.25,438.5,436.5,438.25,337,4448
04/11/2005,437.75,440.5,435.5,439,874,4514
04/12/2005,439.5,441.25,439.25,440,403,4496
04/13/2005,440,440,437.5,439,586,4472
04/14/2005,438.75,439,437.5,437.75,339,4311
04/15/2005,437.5,437.75,434.25,435,339,4311
04/18/2005,434.5,434.5,431,433.75,1174,3893
04/19/2005,434,435.5,434,435.25,240,3810
04/20/2005,435.75,437.75,435.5,437,384,3594
04/21/2005,435.5,435.5,433.5,434.5,616,3207
04/22/2005,434.25,435,430,431.75,616,3207
04/25/2005,428.75,432,428.75,430,1472,2260
04/26/2005,429.75,431.5,429.75,430.75,891,1690
04/27/2005,430.25,430.25,426,428,844,1406
04/28/2005,428,428,423,423,1444,938
04/29/2005,422.75,423,420.75,420.75,1874,5642
05/02/2005,415.5,418,415,416.25,2454,5882
05/03/2005,417.75,419,416,416.25,1243,5919
05/04/2005,416.75,417.75,416.25,416.25,644,5839
05/05/2005,417.75,418.25,414.25,416.25,613,5856
05/06/2005,415.75,417,415,416.25,613,5856
05/09/2005,417,418.5,415.5,416.25,424,5991
05/10/2005,416.75,417,411,411.25,1829,6093
05/11/2005,411,411.5,410,410.25,1136,6018
05/12/2005,410.25,412.5,410,412.25,631,5821
05/13/2005,411.75,411.75,410,410,631,5821
05/16/2005,411,412,411,412,445,5770
05/17/2005,412.5,414.5,411.5,413.75,484,5710
05/18/2005,413.75,416,413.75,414.25,764,5741
05/19/2005,412.5,414.5,409.5,410.25,1017,5615
05/20/2005,411.5,413.5,411,413.25,1017,5615
05/23/2005,416.75,417,414,414.25,880,5601
05/24/2005,413.75,415.75,413.25,414.5,482,5626
05/25/2005,415.75,418,414.5,415.5,935,5637
05/26/2005,416,416.5,415,416.25,243,5612
05/27/2005,415.5,416.5,413,413.25,243,5612
05/31/2005,415.5,416,411.75,413.75,1942,4732
06/01/2005,414.5,420,414.5,417.75,2241,4571
06/02/2005,416.5,416.5,415,415.75,414,4493
06/03/2005,416.5,418.75,416,417,364,4490
06/06/2005,420,420.5,418.75,419,830,4413
06/07/2005,420.5,422,419.75,421.75,917,4179
06/08/2005,423,423.75,420.75,422.25,916,3982
06/09/2005,423,423,419,420.75,580,3889
06/10/2005,421,421.25,419.5,420.75,561,3910
06/13/2005,421.5,425.5,421.5,425.25,786,3709
06/14/2005,424.75,430,424.5,430,1224,3327
06/15/2005,431.75,434.75,431,433.25,1396,3008
06/16/2005,432.5,433,427,428.25,942,2785
06/17/2005,429,431,428.5,430.25,646,2492
06/20/2005,435.5,435.5,432,433.5,1053,2359
06/21/2005,432.25,432.75,429,431.5,734,2160
06/22/2005,432.25,432.5,426.75,427.75,797,1828
06/23/2005,429,431.5,429,430,592,1620
06/24/2005,433,433.5,431.75,433.25,440,1375
06/27/2005,429,430.25,428,428.75,1234,856
06/28/2005,429,431,426.5,430.5,593,564
06/29/2005,432,432.5,429,430.5,797,332
06/30/2005,429.75,430.5,428.25,428.25,290,2879
07/01/2005,430,442,430,436.25,290,2879
07/05/2005,440,446.25,438.25,445.75,978,3084
07/06/2005,445.5,446.75,442.75,446.75,700,3232
07/07/2005,443.25,448,441.5,446.75,362,3211
07/08/2005,443.75,446.25,442.5,445.5,466,3270
07/11/2005,444.25,450.25,443.75,449.25,477,3335
07/12/2005,449.25,449.25,446.25,447,439,3402
07/13/2005,447.25,451.25,447.25,450.75,412,3464
07/14/2005,454,454.75,449.25,450.75,903,3437
07/15/2005,453.25,455,451.25,454.75,576,3261
07/18/2005,452.75,453.25,451,452.5,512,3174
07/19/2005,452,452,445.75,448,617,3146
07/20/2005,444.25,448.25,443.25,446.75,558,3069
07/21/2005,444.75,446.5,443.5,446.5,179,3070
07/22/2005,447,447.25,444.25,444.5,213,3058
07/25/2005,440.25,441.25,439.25,440.75,213,3058
07/26/2005,441.75,444.25,441.75,442,227,2980
07/27/2005,441.5,441.5,438.25,439.75,242,2954
07/28/2005,440.5,441.25,439.75,440.75,241,2894
07/29/2005,441,441,434.75,435,1922,1930
08/01/2005,433.25,434.75,432.25,432.25,662,1716
08/02/2005,431.75,434,431.75,433.25,253,1633
08/03/2005,432.25,432.75,430.25,430.25,375,1499
08/04/2005,431,432,428.25,429.5,219,1528
08/05/2005,429.25,429.25,427.25,427.5,469,1342
08/08/2005,428.75,433.75,428.75,431.25,427,1316
08/09/2005,431.5,431.75,429.75,431.5,164,1265
08/10/2005,432.75,432.75,430.75,432,157,1234
08/11/2005,434.25,434.5,432.5,433.25,116,1230
08/12/2005,433.75,433.75,424.25,426,516,1076
08/15/2005,424.75,425.75,423,424.25,263,993
08/16/2005,423.75,424.75,422.75,422.75,121,953
08/17/2005,421.25,424,419.75,424,129,936
08/18/2005,424.75,425.25,422.25,422.75,195,874
08/19/2005,422.5,423.75,419.75,421.75,125,857
08/22/2005,421.75,422.75,421.25,421.25,219,698
08/23/2005,422.25,424.25,422.25,422.25,152,619
08/24/2005,422.75,423.75,422,423.5,60,619
08/25/2005,423.5,423.5,420.5,422.25,203,471
08/26/2005,422.5,422.5,420,420.25,79,448
08/29/2005,420,420,416.75,417.75,165,362
08/30/2005,418.5,418.5,414.25,414.25,374,185
08/31/2005,413.5,420,411.25,420,1894,5962
09/01/2005,419.25,420,413,414.5,1992,5740
09/02/2005,413.25,414,412,412.25,1992,5740
09/06/2005,410.5,417.5,410,417.25,1288,5610
09/07/2005,419.5,419.5,413.5,414.5,812,5425
09/08/2005,414.5,417.75,413.5,415.75,334,5440
09/09/2005,417.25,418.25,415.75,415.75,442,5481
09/12/2005,411.25,414.5,411,414.25,493,5468
09/13/2005,414.25,419,413.75,418.75,825,5495
09/14/2005,422,422.5,418.75,420.75,690,5554
09/15/2005,421.75,422.25,420.75,422,551,5555
09/16/2005,421.75,424.75,421.25,423.25,750,5524
09/19/2005,425,425.5,418,419.75,1178,5539
09/20/2005,419.25,420.5,418.75,420.25,722,5351
09/21/2005,421.25,422.75,420.25,422,493,5440
09/22/2005,423.25,424.25,423,423.75,425,5474
09/23/2005,424.75,425,419.5,423.75,703,5560
09/26/2005,424.25,424.25,421.5,422.5,283,5570
09/27/2005,421.75,422,417.5,418.25,821,5527
09/28/2005,418,419,417,417.75,971,5597
09/29/2005,418.5,419,417.5,419,601,5551
09/30/2005,423.75,425.5,422.5,424.5,1963,5784
10/03/2005,426.75,427.5,424.5,425.25,1356,5868
10/04/2005,424.25,428,423.75,427.75,1144,5977
10/05/2005,428.75,432,428.5,431.25,1712,6219
10/06/2005,430.75,432.75,430.25,431.75,1123,6385
10/07/2005,431.75,433.5,430.25,431,792,6386
10/10/2005,428,430,426.5,428,1035,5973
10/11/2005,428.75,430,428.5,428.5,1024,6119
10/12/2005,429.5,435.5,428,433.75,1755,6594
10/13/2005,433,435.75,433,434,1235,6564
10/14/2005,434.75,435,429.75,430.25,756,6562
10/17/2005,430.75,430.75,427.25,428.75,746,6495
10/18/2005,426.75,427,424,424.25,1168,6285
10/19/2005,423.5,426,423.5,425.25,500,6193
10/20/2005,425.5,429.5,425.5,429,656,6381
10/21/2005,427.75,428.75,427.5,428.75,402,6541
10/24/2005,429.5,432,429.25,431.5,728,6633
10/25/2005,431.75,432.25,428,430,880,6573
10/26/2005,430,431.25,426,426.25,765,6468
10/27/2005,425.5,427,422.25,426,1718,6098
10/28/2005,425.75,427.5,425.25,425.75,437,6046
10/31/2005,425.25,425.75,421.5,421.75,3056,4144
11/01/2005,421.75,423.75,421.5,423.75,979,4000
11/02/2005,423.5,425.5,422.5,425,512,3957
11/03/2005,425.25,430.75,425.25,429.25,923,3893
11/04/2005,428.5,433,428.5,430.75,945,4079
11/07/2005,430.75,430.75,428.25,428.5,636,3986
11/08/2005,428.5,429.5,428,429,468,4020
11/09/2005,429.25,430,427.25,428.75,570,4032
11/10/2005,431.5,431.5,428.5,430,617,4062
11/11/2005,430.25,431,429.5,430.75,208,4102
11/14/2005,431.75,432,429.5,429.75,349,4132
11/15/2005,429.75,431,427.25,428.25,893,4025
11/16/2005,429,429.25,427,427.75,1105,3370
11/17/2005,428.25,431.75,427.5,430.25,637,3220
11/18/2005,430.25,433.5,430,431,1169,3105
11/21/2005,431.5,434,431.5,433.5,1417,2622
11/22/2005,434.25,439,434,438.75,1431,2217
11/23/2005,439,441.25,438.75,439,841,1908
11/25/2005,439.25,445,439.25,443.5,711,1825
11/28/2005,442.5,447,438,447,733,1643
11/29/2005,446,460,444,444.5,1470,1080
11/30/2005,441.5,445,441,441.25,1455,7565
12/01/2005,441.75,446,440,445.75,1197,7850
12/02/2005,447.5,451.75,446.5,450.75,1579,8019
12/05/2005,451.5,456,451.25,455.75,1628,8198
12/06/2005,456.5,457.25,451.75,455,996,8364
12/07/2005,455,455.75,451.75,455,889,8565
12/08/2005,455.5,458,454.5,457.5,827,8764
12/09/2005,458.75,459.75,456.5,458.75,814,8996
12/12/2005,462,465.5,460.5,465,1508,9224
12/13/2005,465,466,461.75,465,743,9379
12/14/2005,463.75,466,462.5,463.5,1010,9583
12/15/2005,459.75,461.5,446,447.5,3135,8860
12/16/2005,446.5,447.25,442.5,444,2708,8115
12/19/2005,443.5,454.75,443.25,454.5,1386,8109
12/20/2005,453,454,449.5,449.75,673,8100
12/21/2005,448,452.75,444,452.5,709,8068
12/22/2005,455,455,451.25,454,486,8000
12/23/2005,454,455,450,455,213,8023
12/27/2005,455,455,452,453.75,256,8056
12/28/2005,454.5,457.75,451,457.5,831,8074
12/29/2005,458,458,455.25,455.5,504,8157
12/30/2005,455.25,457.5,453,455,552,8180
01/03/2006,458.25,460,454,459.75,812,8181
01/04/2006,462,462,457,457.25,832,8415
01/05/2006,456.25,456.5,452,454,646,8388
01/06/2006,451,452.5,449.5,451.25,880,8272
01/09/2006,446.75,448,445,445.25,939,8245
01/10/2006,446.75,447.5,445.5,446,392,8225
01/11/2006,445.75,449,445.5,448.75,629,8355
01/12/2006,447,450.25,446.25,448.75,503,8386
01/13/2006,449.25,451.5,449.25,450.25,335,8446
01/17/2006,451.75,452.75,445.5,445.75,1325,8323
01/18/2006,444.5,445.75,442.75,445,1720,8243
01/19/2006,448,448,445,447.75,669,8218
01/20/2006,449.75,451,448.5,450.75,758,8275
01/23/2006,451.75,452,449,449.75,839,8329
01/24/2006,449.75,451,449.5,450.75,507,8352
01/25/2006,452.75,458.5,452.75,455.75,1734,8788
01/26/2006,456.25,457,449,449.25,1179,8752
01/27/2006,450,452,447.5,450.75,733,8773
01/30/2006,456,456.75,452,453,938,8778
01/31/2006,453,453.5,448.25,452,2559,7862
02/01/2006,451,453,449.25,452,1866,7081
02/02/2006,452.5,456.25,452.5,456,731,7005
02/03/2006,461.75,462,459,462,1472,7170
02/06/2006,462.5,462.75,459,461.75,1062,6847
02/07/2006,461.25,461.5,448.5,448.75,1516,6496
02/08/2006,444,453,444,451.5,1729,5820
02/09/2006,450.5,455.5,448.5,453,563,5732
02/10/2006,453.75,453.75,447.75,451.5,382,5713
02/13/2006,450.25,452,447,449.75,503,5526
02/14/2006,449,450,447.5,449,480,5219
02/15/2006,448,452.25,447.75,452,1158,4522
02/16/2006,452.25,452.75,448.5,449.75,912,4114
02/17/2006,449.75,452.25,447.5,452,1550,3190
02/21/2006,450,450,446,447,1457,2332
02/22/2006,447,449.5,446.5,447.75,1038,2075
02/23/2006,447.25,451.5,445.25,449,949,1378
02/24/2006,450.5,450.75,448,449.5,970,731
02/27/2006,448.5,450.5,447.25,448,765,8729
02/28/2006,444,447,442.25,442.25,1796,8536
03/01/2006,440.25,442.75,440,442.25,1031,8356
03/02/2006,441.5,445.5,441.25,444.5,505,8332
03/03/2006,444.75,445.75,443.25,445.5,301,8352
03/06/2006,442.5,443.5,440.25,443.5,619,8436
03/07/2006,443.5,445,442.75,444.75,430,8557
03/08/2006,443,443.5,441,442.25,381,8599
03/09/2006,437,441.5,437,441,1246,8412
03/10/2006,441.25,441.5,439.75,441.25,467,8350
03/13/2006,439.5,440.5,438,440.5,672,8139
03/14/2006,438.5,440,437.25,440,480,8214
03/15/2006,439.75,439.75,434,434.25,1737,8042
03/16/2006,433,433,431,431.25,1531,7703
03/17/2006,431,431.25,428,428.75,1786,7309
03/20/2006,428,428.5,426,426.75,1500,6767
03/21/2006,426,427.5,426,426.25,1126,6686
03/22/2006,427.5,430.75,427,429.75,788,6597
03/23/2006,429.25,429.5,427.5,428.25,1027,6315
03/24/2006,428.75,428.75,426.25,426.75,834,6097
03/27/2006,430.75,431,427.25,428.75,438,6112
03/28/2006,428.75,430.25,428.75,430,429,6021
03/29/2006,430.75,431.5,427,427.25,519,5986
03/30/2006,427,429,425.5,428.25,685,5928
03/31/2006,429,429.75,425.75,429.5,2167,5972
04/03/2006,430.5,432.75,428.5,429.5,3007,4705
04/04/2006,429.5,430.25,428.25,429.5,408,3570
04/05/2006,429.75,431.75,429.75,430.5,482,3524
04/06/2006,431.75,432.5,429.25,430,863,3350
04/07/2006,430.5,430.75,427.25,429,575,3450
04/10/2006,429.5,429.75,427.5,428.25,299,3455
04/11/2006,428.5,428.5,426.75,427.25,372,3395
04/12/2006,427,427.75,426.5,427.75,173,3335
04/13/2006,427.5,429.25,427,428.5,214,3347
04/17/2006,431.75,434,430,430.75,699,3426
04/18/2006,431.75,432.5,426,427.5,1179,2823
04/19/2006,427.5,428,426.5,427.5,559,2757
04/20/2006,424.75,429,424.5,428,799,2658
04/21/2006,427,429.5,427,429.5,998,2139
04/24/2006,430.75,432.5,430.5,431.75,1031,1357
04/25/2006,431.25,434.5,431,433,987,665
04/26/2006,434,435.25,434,434.75,324,505
04/27/2006,433.5,436.25,433.5,435.75,750,7953
04/28/2006,437.5,442,435.75,441.5,1811,7530
05/01/2006,441,447,441,444.75,1995,7536
05/02/2006,445.5,445.75,438.25,439.5,1293,7681
05/03/2006,440,444.75,439,440.75,1365,8157
05/04/2006,440.75,440.75,436.5,440.5,905,8243
05/05/2006,442.5,443,441.25,441.5,587,8325
05/08/2006,440.75,440.75,436.75,437.75,556,8391
05/09/2006,439.25,440.5,438,440.25,512,8505
05/10/2006,441,441.25,438.5,440,342,8547
05/11/2006,440.5,443,440.5,442.75,476,8655
05/12/2006,450,450,446.25,448,1523,8752
05/15/2006,448.5,450,444,448.75,977,9196
05/16/2006,446.75,448.5,445,448.5,881,9344
05/17/2006,449.75,453.5,448.5,453.25,1077,9447
05/18/2006,455.75,457,452,452.75,1207,9700
05/19/2006,451,451,444.5,449.25,1221,9569
05/22/2006,445,447.5,442.5,447,1091,9409
05/23/2006,447,447.75,443.5,447.5,457,9373
05/24/2006,447.5,447.5,443.25,443.5,742,9413
05/25/2006,438,440.5,433.5,433.5,2469,8994
05/26/2006,432.75,434.75,431,431.25,1302,8759
05/30/2006,432,434.5,431,431.25,1025,8545
05/31/2006,431,434,430,433,4795,5533
06/01/2006,433.5,438.5,433,437.75,1721,4956
06/02/2006,438.25,444,438.25,442.5,906,4867
06/05/2006,441,446,441,441.5,836,4854
06/06/2006,440.75,440.75,436.25,437.5,1515,4504
06/07/2006,437.5,440,436.25,439,341,4484
06/08/2006,438.75,439.75,437,437.5,933,4082
06/09/2006,438,439,435.5,437.5,306,4087
06/12/2006,444,451.5,443,445.75,1443,4205
06/13/2006,444,447,444,446.25,596,4067
06/14/2006,447.5,450.5,444,444,1164,3710
06/15/2006,443.5,446,443.25,445.25,765,3363
06/16/2006,449,452,443.75,447.5,609,3322
06/19/2006,448,448,443,446.75,547,3028
06/20/2006,448.5,449.5,445,447.5,1079,2552
06/21/2006,448.25,454.75,448,453,960,2012
06/22/2006,454.5,455.75,448,450,1099,1582
06/23/2006,448.25,455,448.25,453,525,1252
06/26/2006,456,456,451,454.5,465,1181
06/27/2006,454.25,461.5,454.25,461,702,894
06/28/2006,460,461.5,457.5,457.75,421,666
06/29/2006,457,462,457,462,434,542
06/30/2006,461.75,467.75,461,467.5,577,5532
07/03/2006,471.75,473.75,469,470.75,334,5554
07/05/2006,469.75,471.5,468,470.75,550,5359
07/06/2006,472.25,472.75,471.25,472.25,269,5364
07/07/2006,471.25,471.25,469.25,470.75,199,5332
07/10/2006,472.75,482.25,472.75,482.25,597,5422
07/11/2006,484.5,485.5,481.75,485.5,767,5590
07/12/2006,485.75,485.75,477.75,481.75,657,5669
07/13/2006,476.75,479.25,474.75,474.75,583,5671
07/14/2006,473.75,478.75,473.75,478.5,334,5641
07/17/2006,470.25,473.5,470.25,473.25,869,5672
07/18/2006,476.25,479.75,472.5,475.5,384,5598
07/19/2006,473.75,473.75,466.75,469.25,446,5574
07/20/2006,468.25,472.25,468.25,469,272,5511
07/21/2006,468.75,468.75,465.25,465.5,447,5406
07/24/2006,465.5,472.25,465.25,468,299,5330
07/25/2006,472.75,473.75,470,470.75,321,5412
07/26/2006,470.25,474.25,469.5,471.25,257,5418
07/27/2006,471.75,473.5,471.5,473.5,321,5335
07/28/2006,474.5,474.5,470,471.25,407,5429
07/31/2006,472,472,462.25,465.25,5320,2737
08/01/2006,465.75,466,462.75,464.25,927,2343
08/02/2006,465.75,466.75,464.25,466.25,433,2189
08/03/2006,464.75,464.75,461.75,463.75,611,2011
08/04/2006,465,465.75,460.25,460.25,255,2014
08/07/2006,458.75,458.75,455.75,456.75,533,1762
08/08/2006,454.25,457.5,454.25,457.25,277,1635
08/09/2006,457.5,460.25,456.25,457.75,370,1527
08/10/2006,456.75,457,454.75,456.5,148,1462
08/11/2006,455.5,455.5,452.5,453.25,369,1367
08/14/2006,451.25,453.75,450.25,450.25,283,1296
08/15/2006,450.5,454.25,450.5,450.75,122,1265
08/16/2006,451.25,453.25,451.25,453.25,127,1217
08/17/2006,453.75,453.75,450.5,452.5,110,1174
08/18/2006,452.5,452.5,448.25,451,202,1149
08/21/2006,453.75,453.75,449.75,451.5,143,1117
08/22/2006,451.5,451.5,449.75,450.25,97,1098
08/23/2006,449.75,452,449.75,451,93,990
08/24/2006,452.5,452.75,451.25,452.25,69,900
08/25/2006,454,454,451.25,451.25,147,629
08/28/2006,452.75,453.25,451.25,451.5,125,632
08/29/2006,451.75,452.25,451.25,451.75,178,571
08/30/2006,452.25,453.25,450.75,452,450,388
08/31/2006,454.25,459,453,456.75,1721,9729
09/01/2006,457.75,460,457.25,459,842,9845
09/05/2006,460.75,464,459.5,461.75,1392,10049
09/06/2006,462.5,463.5,459.5,459.5,689,10096
09/07/2006,457.5,460,455,458.5,856,9958
09/08/2006,459,460.5,457.25,459.75,853,9790
09/11/2006,459.75,459.75,457,459.75,570,9646
09/12/2006,460.25,461.5,457,459.75,960,9828
09/13/2006,459.25,462.75,459.25,462.75,588,10020
09/14/2006,464.5,467.5,464,465.75,1492,10299
09/15/2006,466.5,468,464.5,466.5,645,10440
09/18/2006,467,468.5,466.5,467.25,414,10557
09/19/2006,468.75,470.5,467.5,469,851,10687
09/20/2006,471.25,471.5,463.75,464.25,1369,10736
09/21/2006,462.75,467.25,462.5,466.25,810,10836
09/22/2006,467,468.75,466,468.75,693,10912
09/25/2006,467.75,468.5,466.75,467,717,10932
09/26/2006,468.75,469.5,468,468.25,696,11031
09/27/2006,469.25,470,467.5,470,489,11108
09/28/2006,470,473,468.75,472.5,2003,10662
09/29/2006,472,476,471.75,472.25,1684,10744
10/02/2006,476.5,476.75,473,473.5,909,10763
10/03/2006,472.5,473,470.5,472.75,670,10854
10/04/2006,473,476,473,475.75,650,10974
10/05/2006,478.75,481,476.5,479.25,1015,11307
10/06/2006,479.25,482.5,479,482.25,835,11378
10/09/2006,485,496,484,493,1977,11261
10/10/2006,488,495.5,485.5,486.25,1948,11298
10/11/2006,486,500,485.75,497.5,1400,11630
10/12/2006,501.5,513.75,501,506.25,1970,11419
10/13/2006,511,512,499.5,502.5,1218,11307
10/16/2006,502,504,497,504,663,11159
10/17/2006,505.5,508,501.5,504.25,501,11134
10/18/2006,499.25,502.5,497.5,499,465,11150
10/19/2006,500.25,500.75,489.5,495,984,11094
10/20/2006,493,493.25,490,490.25,561,11137
10/23/2006,487.25,492,487,491.5,665,11259
10/24/2006,495,500.25,494,500,537,11357
10/25/2006,504,507,501,502.75,776,11398
10/26/2006,502.75,502.75,499.5,500.5,546,11473
10/27/2006,504.5,507,503.25,506.5,1036,11591
10/30/2006,506.5,509.75,505,508.75,853,11588
10/31/2006,507.5,507.5,499.75,500,5233,9190
11/01/2006,502.75,509.75,501.25,509.75,893,9162
11/02/2006,517,528.75,516,521.5,1330,8763
11/03/2006,518.5,527.5,518.5,524.25,769,8593
11/06/2006,526,527.75,525,527,633,8340
11/07/2006,527,533.75,525,531.25,763,8071
11/08/2006,534.5,544.75,531,537.25,1166,7901
11/09/2006,536,537.5,530.5,533,708,7877
11/10/2006,530.5,531,524,526.25,497,7635
11/13/2006,527,530.5,527,530.5,874,7005
11/14/2006,527.5,531.5,518.5,530,502,6797
11/15/2006,528.5,531,524.25,528.25,663,6799
11/16/2006,526.5,530,517.25,517.5,1464,5937
11/17/2006,513,522.25,512,522.25,1420,5441
11/20/2006,526.5,528,519,521.25,1197,4846
11/21/2006,523,523,518.5,521.5,1035,2884
11/22/2006,522,523,516.75,520.75,756,3061
11/24/2006,520,523.5,520,523.5,732,2506
11/27/2006,525.75,527.75,523.5,526,1073,1391
11/28/2006,526.25,526.25,521,521.5,427,1054
11/29/2006,518,518.25,512.5,516,1375,9957
11/30/2006,515,522.25,515,521,1138,9912
12/01/2006,519.5,520.25,517.5,520.25,403,9957
12/04/2006,516,517.75,513.5,516.25,341,9885
12/05/2006,515.25,516.75,514.25,516.75,271,9862
12/06/2006,514.5,515,510.25,513.5,559,9807
12/07/2006,513,516,511.5,514,269,9723
12/08/2006,514.5,519,512,512.5,509,9489
12/11/2006,513.5,516.75,512,514.25,301,9446
12/12/2006,515.25,517.75,515,517.5,671,9507
12/13/2006,515.75,516.5,511.5,515.25,831,8989
12/14/2006,515,517.5,515,516,654,8668
12/15/2006,522,522,516.5,517.75,964,8916
12/18/2006,517.5,517.5,507.5,512,1458,8383
12/19/2006,509.5,524,509.25,521.75,1547,8694
12/20/2006,524.75,526.5,521,522.25,587,8852
12/21/2006,524.75,525.5,523,524.75,273,8948
12/22/2006,525.75,527,524.5,526,391,9047
12/26/2006,532,532,523.5,528.75,647,9083
12/27/2006,528.25,528.75,527.25,528.25,454,9262
12/28/2006,530.75,531,528.5,529.75,419,9289
12/29/2006,530.75,530.75,523,523,467,9216
01/03/2007,527,527,513,514,1938,8823
01/04/2007,511,517,511,513.25,474,8690
01/05/2007,513.5,515,512,513.75,1055,8412
01/08/2007,513.5,514,512,512.75,344,8397
01/09/2007,510.25,510.25,504,504.25,1429,7880
01/10/2007,502.5,505,498,502,1439,7479
01/11/2007,505,510,505,508.75,635,7290
01/12/2007,521.5,528.5,521.5,524.25,1460,7523
01/16/2007,525.5,526.25,519.25,521,801,7448
01/17/2007,521.5,525.5,520.5,523,405,7523
01/18/2007,527.5,527.5,522,524.25,566,7613
01/19/2007,522.75,524,521,521.25,401,7599
01/22/2007,521,521,517,519,248,7609
01/23/2007,521.25,521.5,517,520,557,7726
01/24/2007,518.5,518.5,514,515.25,541,7584
01/25/2007,517.75,518.5,515,517.75,792,7779
01/26/2007,518.75,518.75,514,514.25,725,7440
01/29/2007,514.5,514.5,504,510.5,1094,7015
01/30/2007,507.5,512,507.5,511.25,838,6476
01/31/2007,512.25,515.5,509,509.25,3072,5036
02/01/2007,513,513,508.5,509,789,4612
02/02/2007,507.5,511.5,504.5,510,579,4385
02/05/2007,511.5,511.5,507.5,509.75,276,4383
02/06/2007,507.5,509.5,505,506,267,4319
02/07/2007,505.5,506.5,501,502,911,4200
02/08/2007,501.5,504.5,501.25,502,363,3842
02/09/2007,503.25,504,501,502.5,652,3614
02/12/2007,503.25,503.25,497,497.25,538,3357
02/13/2007,501,501,494,494,441,3328
02/14/2007,495.5,498,492.75,492.75,847,2879
02/15/2007,496.5,496.75,489.5,489.5,275,2621
02/16/2007,490,495.5,489.5,494.5,665,2008
02/20/2007,494.75,496.5,492.5,493.5,785,1558
02/21/2007,494.25,506,493.75,503,605,1226
02/22/2007,504.5,509,503.5,509,503,912
02/23/2007,508,508,501,502.5,215,726
02/26/2007,512.5,512.5,504,505,627,454
02/27/2007,502,502.25,500,501.25,214,264
02/28/2007,502.75,505.25,501.75,504.5,701,7292
03/01/2007,504.25,504.25,485.25,494.75,1429,7249
03/02/2007,493,493,488.75,491.25,359,7065
03/05/2007,488.5,498.25,487.75,495.5,417,6923
03/06/2007,497.75,497.75,494.75,495.5,234,6883
03/07/2007,496.25,508.75,496.25,506.5,1080,6926
03/08/2007,508.25,512,505.75,507.25,686,6959
03/09/2007,509.75,511.75,506.75,508.25,422,7044
03/12/2007,511.25,511.25,505.75,507.75,298,7086
03/13/2007,509.75,511.25,507,509,229,7077
03/14/2007,508.75,510,505.5,509.75,396,6945
03/15/2007,512.5,521.25,510.75,515.25,1699,7458
03/16/2007,515.25,522.5,513.5,519.75,417,7425
03/19/2007,522,524.25,519.75,522.25,605,7359
03/20/2007,523.75,529.75,522.75,528.75,615,7567
03/21/2007,532,532,525.25,529,351,7726
03/22/2007,528.75,539.25,528.5,539,643,8108
03/23/2007,540.25,543.25,532.25,536.25,503,8213
03/26/2007,533.25,536.25,530.25,534.75,444,8354
03/27/2007,530.25,535.75,530.25,534.75,461,8376
03/28/2007,539.25,539.25,531.75,533.5,888,7835
03/29/2007,535,537.25,532.75,537.25,453,7859
03/30/2007,532.25,532.5,521.25,521.75,3136,6975
04/02/2007,515.25,521.75,508.75,521.75,1907,6171
04/03/2007,521.25,522.75,517.25,518.25,623,5321
04/04/2007,524.5,525.75,519.75,521.25,162,5292
04/05/2007,523,523.25,517.5,521.75,212,5239
04/09/2007,527.75,528,522.75,523.25,257,5080
04/10/2007,528.25,528.25,522.25,523.75,884,4846
04/11/2007,524,524,521.25,522.75,373,4540
04/12/2007,521.25,521.5,511.75,514.75,258,4188
04/13/2007,507.25,516.25,507.25,516.25,740,3568
04/16/2007,511.25,514.25,511.25,514,529,3243
04/17/2007,516.25,516.75,512.25,512.25,944,2769
04/18/2007,512.25,514.25,510.25,513.5,750,2066
04/19/2007,512.25,514.75,512.25,513.25,333,1824
04/20/2007,516,516,503.25,503.25,370,1489
04/23/2007,503.25,503.5,498.5,499.25,419,1180
04/24/2007,497.75,499.25,496.75,497.75,244,953
04/25/2007,506.25,510.25,503.25,507.25,133,775
04/26/2007,513.25,513.25,507.25,508.75,633,339
04/27/2007,507.75,510.5,507.25,510.25,766,6844
04/30/2007,498.75,508.75,498.75,507.75,425,6868
05/01/2007,508.5,510.75,504.75,510.5,404,7008
05/02/2007,510.5,511.25,506.75,509.75,244,6988
05/03/2007,510.25,512.75,509.75,512.25,276,7017
05/04/2007,511.75,511.75,507.75,508.75,188,7051
05/07/2007,510.5,510.75,504.75,507.75,233,7071
05/08/2007,501.75,502,492.75,496.25,658,6818
05/09/2007,497.75,497.75,493.25,495.75,327,6827
05/10/2007,497,497,490.25,496.25,558,6692
05/11/2007,496.75,498.25,493.75,496.5,263,6692
05/14/2007,495.25,498.5,495.25,496.75,228,6631
05/15/2007,496.5,499.75,494.75,498.25,422,6650
05/16/2007,498.75,503.75,498.75,500.25,345,6729
05/17/2007,501.75,504.75,501.25,502.25,290,6784
05/18/2007,503,512.25,503,507,1145,6965
05/21/2007,509.25,515.75,508.75,512,870,6908
05/22/2007,513.25,513.75,508.75,510,212,6988
05/23/2007,515.25,519.25,510.75,517.25,636,7113
05/24/2007,520.5,526.25,520,521.75,401,7157
05/25/2007,521.75,521.75,515.75,516.25,293,7222
05/29/2007,515.75,516.25,508.75,514.75,378,7213
05/30/2007,512.75,521.25,512.75,518.25,1303,6540
05/31/2007,520.25,525.5,520.25,521.75,1729,5887
06/01/2007,524,528.5,522.5,526.75,1552,5343
06/04/2007,530.25,535.75,529.75,531.75,394,5408
06/05/2007,536.25,536.75,531.75,533.5,226,5490
06/06/2007,536.25,536.25,529,531.25,298,5489
06/07/2007,530.5,534.25,529.75,534.25,243,5433
06/08/2007,534.25,534.25,528.75,532.75,241,5454
06/11/2007,538.5,540.75,534.75,535.25,308,5394
06/12/2007,534.75,535.25,530.75,531.75,224,5285
06/13/2007,529.5,534.75,529,533.75,494,5029
06/14/2007,535.75,535.75,530.5,531.25,685,4832
06/15/2007,529.75,533.5,529.75,532.75,230,4558
06/18/2007,531.25,531.25,523.75,529.75,1809,3711
06/19/2007,525.25,525.25,511.75,513,795,3252
06/20/2007,505.75,520.75,505.75,515.75,419,3027
06/21/2007,515.75,518.25,509.75,511.75,686,2649
06/22/2007,511,511,504.75,504.75,0,2649
06/25/2007,504.75,509.75,497.75,501.75,815,1761
06/26/2007,502,507.75,502,503.75,993,1171
06/27/2007,503.25,507.75,496.75,501.25,1421,485
06/28/2007,499.75,514,499,513.75,290,215
06/29/2007,515.25,515.75,507.75,508.75,249,3910
07/02/2007,512,513.75,506,513.75,201,3942
07/03/2007,514,514,511.5,512.25,58,3966
07/05/2007,516.5,516.5,511.75,514,115,4018
07/06/2007,515,515.25,511.5,514,102,3994
07/09/2007,511.25,513.75,510.25,510.25,69,3994
07/10/2007,512.25,518.5,512.25,518.5,68,4005
07/11/2007,518.5,519.75,513.25,514.25,173,4016
07/12/2007,514.75,518.75,514.75,516.75,174,4022
07/13/2007,517.5,517.75,514.75,515.75,226,3996
07/16/2007,512.75,513,496.25,497.75,256,3837
07/17/2007,494.75,497.75,494.75,495.5,333,3807
07/18/2007,496.25,496.75,493.25,493.75,102,3828
07/19/2007,491.75,492,482.75,485.25,293,3734
07/20/2007,486.25,487.75,481.75,486.75,322,3537
07/23/2007,484.25,488.25,484.25,485.75,155,3523
07/24/2007,491.5,498,490.75,497.75,327,3477
07/25/2007,500.75,500.75,496.25,497.75,137,3443
07/26/2007,499.75,514.25,499.75,501.75,332,3275
07/27/2007,503.75,508.5,502.25,502.75,373,3276
07/30/2007,505.5,505.75,496.75,504.25,1095,2762
07/31/2007,504.25,508.25,500.75,508,1327,1829
08/01/2007,511.75,511.75,503.75,503.75,990,1015
08/02/2007,504.75,507.75,502,506.75,151,984
08/03/2007,505.75,507.5,503.75,504.75,301,832
08/06/2007,506.5,507.5,504.75,507.25,55,810
08/07/2007,511,511.25,507.5,508.75,40,796
08/08/2007,510.75,510.75,505.5,505.75,54,787
08/09/2007,503.25,503.25,494.75,498.75,70,744
08/10/2007,493.25,497.75,493.25,496,207,645
08/13/2007,496.25,497.75,495.25,497,39,609
08/14/2007,496.5,496.5,494.5,494.75,27,603
08/15/2007,497.75,497.75,494.75,496.25,44,597
08/16/2007,490.75,491.75,487.25,490.75,91,575
08/17/2007,493.75,493.75,490.75,492.25,17,542
08/20/2007,488.75,490,488.75,489.75,12,539
08/21/2007,489.75,492.25,489.5,491.75,47,493
08/22/2007,494.25,500.75,494.25,498.75,62,492
08/23/2007,503.5,504.75,494.75,494.75,56,464
08/24/2007,491.75,495.75,491.75,493.75,17,424
08/27/2007,496.75,498.75,493.75,494.25,76,347
08/28/2007,494.25,496.25,485.75,486.75,50,268
08/29/2007,486.75,487.25,484.75,485.75,61,247
08/30/2007,486.25,492.75,484.75,485,408,108
08/31/2007,488.5,490.25,485.25,487,536,11649
09/04/2007,492.25,501,492.25,494.75,1404,12068
09/05/2007,498.25,499.25,490.75,494.75,398,12052
09/06/2007,491.5,494.25,488.75,492.75,407,12144
09/07/2007,491.25,496.25,490.25,496,779,12156
09/10/2007,503.75,504,497.75,500,392,12349
09/11/2007,501.75,502.75,498.25,502.5,324,12319
09/12/2007,504.75,515.25,503.75,509,1326,12355
09/13/2007,513,513.25,505.75,511.25,1333,12586
09/14/2007,512.75,514.75,509.25,513,396,12527
09/17/2007,518.75,519.25,512.25,514.75,358,12547
09/18/2007,516,516,503.75,509.75,460,12427
09/19/2007,506.25,509.25,503.25,509.25,515,12239
09/20/2007,512.5,518.25,510.25,514.5,529,12293
09/21/2007,518.25,518.25,509.75,515.5,387,12062
09/24/2007,514.25,516.25,513.25,516,280,12062
09/25/2007,514.25,514.75,511.25,513.75,260,12137
09/26/2007,512,514.75,510.75,513.75,559,12109
09/27/2007,517,519.25,512.75,518,700,11553
09/28/2007,518,522.25,508.25,522,489,11542
10/01/2007,518.25,521.25,518.25,521.25,265,11684
10/02/2007,516,516,505.25,508.25,618,11596
10/03/2007,505.25,512.75,504.25,511.75,209,11473
10/04/2007,511.25,512.25,506.5,506.5,209,11414
10/05/2007,505.25,506.75,504.75,505.25,343,11463
10/08/2007,500.25,504.25,500,502.75,296,11354
10/09/2007,501.5,508.75,501.5,503.75,196,11370
10/10/2007,504.5,506.75,503.5,506.25,455,11256
10/11/2007,505.75,507,503.25,507,183,11208
10/12/2007,510.25,510.25,506.25,509.25,389,11394
10/15/2007,511.75,512.25,510.25,510.25,74,11207
10/16/2007,508,509.25,507.75,508.25,117,11106
10/17/2007,508.25,513.25,508.25,511,668,11228
10/18/2007,511.5,515.25,511.5,514.25,660,11391
10/19/2007,515,515,510.25,514.25,196,10989
10/22/2007,512.25,512.25,508.25,511.75,293,10997
10/23/2007,511.25,513.25,509.25,510.5,851,10906
10/24/2007,509.75,509.75,505.25,506.75,477,10781
10/25/2007,508.5,510.25,505.25,510.25,476,10803
10/26/2007,513.25,515,510.75,510.75,249,10761
10/29/2007,515.25,517.75,515,517,578,10830
10/30/2007,515.5,517,513.25,515.25,1862,10025
10/31/2007,515.75,521,515.75,520,1130,9787
11/01/2007,519.25,519.75,517,519,1328,8932
11/02/2007,520.25,526.5,519.25,525.25,402,8868
11/05/2007,520.5,523,518.25,523,1316,8043
11/06/2007,527,529.5,527,529,703,7856
11/07/2007,531.25,531.25,522.25,527.5,945,7043
11/08/2007,524.75,527.75,524.75,527.75,504,6487
11/09/2007,525.25,525.25,519.25,521.75,926,5913
11/12/2007,516.75,520.25,514.75,517.75,1317,5612
11/13/2007,517.75,519.25,513.75,518.75,250,5304
11/14/2007,516.25,518.75,516.25,518.75,614,5234
11/15/2007,519.25,519.25,515.25,516.75,292,5028
11/16/2007,517.75,517.75,507.25,512.25,620,4683
11/19/2007,511.25,511.25,507.75,507.75,751,3872
11/20/2007,507.5,511.25,507.5,509.25,358,3743
11/21/2007,509,509.25,507.5,508.75,104,3636
11/23/2007,507.75,507.75,505.75,506,163,3387
11/26/2007,507.5,507.5,504.75,505.75,1063,1874
11/27/2007,504,504,500,501.75,1002,1087
11/28/2007,501.25,502.5,500.5,502.25,253,797
11/29/2007,501.25,502.75,497.25,500.25,824,366
11/30/2007,498.5,499.75,494.75,499.75,380,9742
12/03/2007,501.25,501.25,491.75,492.25,1290,8989
12/04/2007,494.25,497.5,494.25,496,490,9082
12/05/2007,496.5,497.75,493,496,92,9087
12/06/2007,495.25,495.75,493.75,495.75,187,8988
12/07/2007,495.75,498.5,495.75,497,297,9079
12/10/2007,501.75,502.25,498,500.75,317,9105
12/11/2007,503.75,508.75,503.75,508.25,489,9155
12/12/2007,506.75,512.75,506.75,511.25,710,9169
12/13/2007,511.25,512.75,508.75,511.25,357,9168
12/14/2007,510.75,514.75,508.75,514.5,244,9282
12/17/2007,515.75,516,511.75,516,338,9421
12/18/2007,514.75,515,509.75,513.75,335,9322
12/19/2007,514.75,518.5,514.5,517.75,430,9368
12/20/2007,518.25,520.25,514.5,520,374,9436
12/21/2007,519.75,522.75,518.75,522.25,173,9412
12/24/2007,521.75,522.75,519.25,522.25,94,9462
12/26/2007,523.5,526,523.25,525.75,248,9523
12/27/2007,524.75,524.75,522.75,524.75,0,9523
01/02/2008,527.75,531.5,527.5,528.75,581,9898
01/03/2008,536.25,546.75,531.75,542.25,1264,10583
01/04/2008,544.75,546.75,535.75,546.5,702,10649
01/07/2008,547.25,547.25,538.25,543.25,245,10726
01/08/2008,544.25,550,544.25,549.25,237,10739
01/09/2008,548.75,548.75,540.75,544.25,271,10793
01/10/2008,540.25,544.75,539.75,543.75,1129,10969
01/11/2008,550.75,555.75,550.75,552.75,603,10975
01/14/2008,554.5,559.75,546.75,547.25,443,11044
01/15/2008,541.5,546.75,539.75,546.25,382,10948
01/16/2008,538.25,538.25,526.25,538.25,568,10646
01/17/2008,543.75,546,535.5,538.75,765,10431
01/18/2008,533.75,536.25,533.75,536.25,440,10437
01/22/2008,522,532.75,522,530.25,822,10010
01/23/2008,527.75,529,523.75,524.75,688,9840
01/24/2008,530.75,533.75,530.25,533.25,1000,9720
01/25/2008,534.75,541.25,534.75,537,341,9469
01/28/2008,541.75,541.75,537.25,539.75,602,9422
01/29/2008,542.25,545,537.25,541,306,9590
01/30/2008,539.75,540.75,537.25,539.75,1293,8629
01/31/2008,539.5,546.25,537.75,546,1800,7951
02/01/2008,548.25,554.75,539.75,539.75,1323,6996
02/04/2008,546.75,552.75,546.5,552.25,211,6838
02/05/2008,556.25,556.25,551.75,554.25,259,6488
02/06/2008,557.75,565.75,555.25,555.25,892,5737
02/07/2008,559.25,559.5,553.75,557.5,472,5423
02/08/2008,563.75,571.75,563.75,566.75,344,5333
02/11/2008,573.75,573.75,551.75,560.75,275,5003
02/12/2008,558.75,560.25,556.75,558.25,760,4987
02/13/2008,556.75,561.25,556.75,560.75,464,4843
02/14/2008,566.25,572.75,566.25,571.25,704,4526
02/15/2008,571.75,575,568.75,574.75,873,3775
02/19/2008,580.25,585.25,580.25,584.75,3935,2711
02/20/2008,583.25,591.75,583.25,591.75,423,2459
02/21/2008,591.75,600.5,591.75,600.5,610,1749
02/22/2008,597.75,600.75,596.25,600.75,750,1347
02/25/2008,616.25,620.75,616.25,620.75,282,1115
02/26/2008,614.75,634.25,604.75,634,397,792
02/27/2008,615.75,629.25,615.75,629.25,673,430
02/28/2008,623.25,631.25,623.25,631.25,279,219
02/29/2008,636.5,638.75,631,638.5,1331,10573
03/03/2008,644.75,649.75,644.75,649.5,1835,10616
03/04/2008,649.5,649.75,629.5,630.5,1540,10532
03/05/2008,634,641.75,628.5,631.75,1392,10479
03/06/2008,630.75,632.75,619.75,623,959,10434
03/07/2008,603,605.75,603,603,1393,10193
03/10/2008,583,594.75,583,594.5,1814,9548
03/11/2008,601.25,608.75,597.25,606.25,863,9474
03/12/2008,601.5,605.75,600.75,605.5,682,9400
03/13/2008,609.25,613.75,604.75,604.75,462,9364
03/14/2008,608.75,608.75,585.75,596.25,952,9427
03/17/2008,592,592.25,576.25,576.25,753,9381
03/18/2008,570.75,581.75,570.75,581.75,1092,9127
03/19/2008,571.75,572,561.75,561.75,1038,9025
03/20/2008,541.75,545.75,541.75,542.75,1169,8782
03/24/2008,548.75,552.75,539.25,539.5,1367,8096
03/25/2008,547.25,556.75,537.75,537.75,2082,7709
03/26/2008,545.75,553.75,543.75,548,1128,7334
03/27/2008,549.25,549.25,545.75,548.5,1370,7187
03/28/2008,547.25,564.25,541.75,564,2967,6510
03/31/2008,581.75,583,556.25,575,3272,5431
04/01/2008,565.75,592,555.75,591.75,3272,4348
04/02/2008,583.75,604.75,583.75,600.75,1387,4439
04/03/2008,603.5,604.75,591.75,600.75,861,4373
04/04/2008,599.25,599.25,589.25,589.25,694,4217
04/07/2008,590.75,590.75,570.25,570.25,1112,4179
04/08/2008,570.75,576.5,568.75,574.25,925,3948
04/09/2008,585.5,592.75,583.75,592.75,1132,3692
04/10/2008,598,598.25,588.5,591,560,3645
04/11/2008,591,591.75,587,588.75,280,3627
04/14/2008,592.75,592.75,586,589.75,533,3502
04/15/2008,593.25,598.25,593.25,596.75,544,3407
04/16/2008,598.75,599.25,581,590.25,622,3311
04/17/2008,594.75,595.25,579.75,582.25,1739,2791
04/18/2008,582,585,581.75,581.75,430,2649
04/21/2008,571,578,562,575.75,776,2517
04/22/2008,576.25,584,576.25,582.75,247,2419
04/23/2008,579.75,580.75,575,578.25,213,2264
04/24/2008,576.5,583.25,576.5,580.25,620,1818
04/25/2008,576.25,578.25,573.25,573.25,291,1635
04/28/2008,576.25,582.25,564,582.25,1676,848
04/29/2008,587.25,587.25,572.25,572.25,571,442
04/30/2008,576.5,581.5,573,581.5,1178,9545
05/01/2008,583,601.25,576,601,2141,9874
05/02/2008,593.5,613.75,593.25,605.5,1966,10511
05/05/2008,611.5,611.5,600.5,603.5,942,10558
05/06/2008,606.5,616,606.5,613,1211,10382
05/07/2008,613,617.5,608.5,609,682,10418
05/08/2008,608.5,612.5,596.5,608,1202,10529
05/09/2008,611.5,613.5,603.25,606.5,945,10582
05/12/2008,604.25,604.5,602.5,603.5,690,10564
05/13/2008,601.5,604.5,594.75,604.5,675,10484
05/14/2008,603.75,604.5,599.5,601,607,10533
05/15/2008,599,599.75,581,587.5,1443,10174
05/16/2008,594,602.75,587.5,587.5,553,10016
05/19/2008,585.5,589.5,584.5,584.5,689,9588
05/20/2008,590,595,587.25,587.5,365,9560
05/21/2008,591.5,595.5,589.75,590,490,9406
05/22/2008,593.5,593.5,582,582,1326,9192
05/23/2008,579,582.25,578.5,579,1419,8536
05/27/2008,578.75,587.5,578.75,587.5,835,8158
05/28/2008,578.25,584,576.75,583.5,728,8079
05/29/2008,579.5,579.5,570.5,575.5,2799,7313
05/30/2008,569,576.5,569,575.5,2020,6513
06/02/2008,576.5,582,571.5,571.5,2385,5373
06/03/2008,575.5,575.5,571.5,571.5,1521,5132
06/04/2008,574,579.5,574,579.5,600,4986
06/05/2008,586.25,597.5,586,597.5,2058,4996
06/06/2008,600.5,602.5,592.5,592.75,1268,4745
06/09/2008,601,601.25,584.5,587.5,1363,4204
06/10/2008,583,586.5,573.5,586.5,1828,3837
06/11/2008,588.5,606.5,588.25,606.5,1329,3933
06/12/2008,600.5,614,600.25,614,734,3814
06/13/2008,612,624.5,610.5,618.5,1090,3756
06/16/2008,624.5,625.5,610.5,614.5,1224,3611
06/17/2008,610,620,609.75,617.5,1627,2942
06/18/2008,613.5,620.5,613.5,620.5,852,2689
06/19/2008,618.5,619,604.5,606.5,1088,2345
06/20/2008,607.5,609,607.5,609,936,1974
06/23/2008,612.5,617.5,612.5,613,359,1907
06/24/2008,614,614,608.5,613.5,1732,1265
06/25/2008,613.25,614.5,613.25,614.5,1177,922
06/26/2008,621.5,629,621.5,629,512,685
06/27/2008,628,630,625,625.5,588,355
06/30/2008,620.25,637.75,619.75,635.75,715,5524
07/01/2008,631.75,636.25,629.75,629.75,207,5543
07/02/2008,628,644.75,628,641.75,200,5544
07/03/2008,647.75,647.75,640.75,647.5,153,5576
07/07/2008,627.5,627.5,627.5,627.5,224,5546
07/08/2008,611.75,616.75,601,616.75,426,5125
07/09/2008,610.75,613.25,610.75,613.25,136,5053
07/10/2008,614.75,629.25,612.5,629.25,242,4962
07/11/2008,628.25,629.75,619.75,629.25,76,4954
07/14/2008,617.25,620.75,617,619.25,78,4918
07/15/2008,611.75,611.75,611.75,611.75,71,4892
07/16/2008,609.75,610.75,606.75,607.75,133,4888
07/17/2008,601.75,604.75,594.75,594.75,226,4873
07/18/2008,592.25,600.25,580,580,136,4840
07/21/2008,574.75,574.75,565.75,565.75,239,4778
07/22/2008,568.75,568.75,564.75,566.75,241,4696
07/23/2008,561.75,569.75,561.75,564.75,200,4712
07/24/2008,566.75,570.25,562.5,569.75,441,4662
07/25/2008,569.75,575.75,563.75,563.75,73,4636
07/28/2008,571,571,568.75,568.75,135,4626
07/29/2008,565.75,571.75,565.75,565.75,251,4584
07/30/2008,564.75,564.75,564.75,564.75,1153,4144
07/31/2008,563.25,563.25,557.25,557.25,1244,3565
08/01/2008,555.25,555.5,547.75,547.75,1216,2691
08/04/2008,536.75,538.75,532,538.75,360,2349
08/05/2008,535.75,544.5,535.75,539.5,283,2165
08/06/2008,539.75,539.75,531.5,536.75,376,2033
08/07/2008,539.75,549.75,539.75,539.75,311,1848
08/08/2008,533.5,538.25,533.5,535.75,341,1686
08/11/2008,540.75,540.75,535,535.75,428,1486
08/12/2008,535.75,537.25,534.25,536.75,340,1329
08/13/2008,535.75,551.75,535.75,551.5,191,1279
08/14/2008,562.75,568.25,551.75,561.25,404,1164
08/15/2008,552,553.25,552,553.25,71,1139
08/18/2008,555.75,555.75,555.75,555.75,68,1128
08/19/2008,553.75,553.75,547.75,549.25,254,950
08/20/2008,547.75,549.25,544.25,547.75,179,813
08/21/2008,556.25,560.75,545.75,556.25,38,794
08/22/2008,544.75,556.25,543.5,544.75,29,727
08/25/2008,544.75,544.75,543.75,543.75,279,642
08/26/2008,539.75,539.75,531.25,534.75,274,561
08/27/2008,533.75,536.75,526.5,530.25,248,515
08/28/2008,527.25,527.25,521.25,521.75,300,360
08/29/2008,521.75,525.75,521.25,524,1523,10483
09/02/2008,511.75,521.75,511.75,521.75,813,10631
09/03/2008,520.75,522,511.25,513.75,743,10586
09/04/2008,507,510.5,504.75,504.75,816,10396
09/05/2008,500.75,504.25,500.25,502.75,743,10377
09/08/2008,502.75,509.25,502.75,503.75,530,10310
09/09/2008,501.25,506.75,499.75,501.75,450,10274
09/10/2008,503.25,503.25,499.25,499.25,413,10243
09/11/2008,493.5,495.25,489.75,491.75,559,10161
09/12/2008,500,500,485.5,496.25,984,10283
09/15/2008,500.5,501.5,500.5,501.5,687,10190
09/16/2008,498.75,500.75,486.75,488,1105,10316
09/17/2008,491.25,495,489,494.75,730,10016
09/18/2008,492.75,492.75,486.75,486.75,828,9727
09/19/2008,494.75,497,490.5,493.5,633,9623
09/22/2008,497.5,503.5,497.5,502.75,640,9566
09/23/2008,504.75,505,502,504.75,494,9581
09/24/2008,508.5,508.5,495.75,495.75,713,9395
09/25/2008,499.25,499.25,494.75,496.75,642,9647
09/26/2008,496.25,496.25,488,493,915,9296
09/29/2008,480.25,485,479.75,479.75,964,9111
09/30/2008,478.25,479.75,477.75,477.75,624,9019
10/01/2008,479,484,478.75,483.25,723,9069
10/02/2008,480.25,480.25,471.75,471.75,892,9164
10/03/2008,473.75,479.25,473.5,475.75,655,9147
10/06/2008,463.75,464.25,455.75,455.75,881,9065
10/07/2008,458.75,460.5,455.5,455.5,741,8897
10/08/2008,454,464.25,454,454.75,751,8879
10/09/2008,458.75,459.25,458.25,459.25,481,8977
10/10/2008,441.75,445.75,440.25,440.25,994,8907
10/13/2008,458.75,458.75,443,454.75,532,8733
10/14/2008,463.25,463.25,453.75,453.75,908,8960
10/15/2008,451.75,451.75,445.75,445.75,594,8780
10/16/2008,442,442.25,432.75,442.25,434,8752
10/17/2008,444.75,450.75,443.75,443.75,701,8711
10/20/2008,450.5,450.5,449.75,449.75,391,8735
10/21/2008,442.25,443.25,438.75,438.75,842,8538
10/22/2008,433.75,433.75,421.75,426.75,710,8463
10/23/2008,427.5,428.75,416.75,416.75,1750,7827
10/24/2008,413,419.75,411.75,411.75,1182,7205
10/27/2008,406.75,413,399.75,399.75,1276,6998
10/28/2008,407.75,407.75,381.25,381.25,1609,6317
10/29/2008,390.75,401.25,390.75,401.25,832,5923
10/30/2008,411.75,411.75,399,401.25,1634,5444
10/31/2008,393.75,394,393.25,393.25,1452,5227
11/03/2008,397.25,407,397,397.75,1492,5096
11/04/2008,405.75,407,405.75,406.75,561,4981
11/05/2008,406.75,406.75,399.75,399.75,709,4824
11/06/2008,399.75,399.75,399.75,399.75,686,4640
11/07/2008,406.75,406.75,394.5,396.25,665,4511
11/10/2008,403.75,404.75,397.25,397.75,609,4287
11/11/2008,391,397.75,388.5,397.75,502,3924
11/12/2008,395.75,397.75,391.75,391.75,514,3789
11/13/2008,386.75,387.75,386.5,387.75,813,3313
11/14/2008,377.25,377.25,377.25,377.25,799,2930
11/17/2008,375.75,377.25,375.75,377.25,687,2642
11/18/2008,376.75,377.25,376.75,377.25,662,2228
11/19/2008,378,382.5,377.5,378,321,2044
11/20/2008,374.75,375.75,368,368,288,1916
11/21/2008,361,362.5,352.75,362.5,396,1523
11/24/2008,372,376,367.25,367.25,559,1345
11/25/2008,365,375,363.75,365,723,988
11/26/2008,366.75,366.75,360.75,361.25,950,587
11/28/2008,363.25,363.25,360.25,363.25,278,7252
12/01/2008,351.25,376.25,351.25,363.75,752,7179
12/02/2008,368,368.25,366.5,368.25,523,7085
12/03/2008,365.25,368.75,365.25,367.25,808,6935
12/04/2008,363.5,363.5,359.75,359.75,372,6917
12/05/2008,353.5,353.5,345.25,345.25,1000,6886
12/08/2008,350.25,354.25,350.25,354.25,303,6874
12/09/2008,354.25,354.5,349.25,354.25,316,6843
12/10/2008,357.25,357.25,356.25,356.25,289,6887
12/11/2008,356.25,357.25,354.25,355.75,314,6897
12/12/2008,354.25,360.25,354.25,359.75,658,6824
12/15/2008,364.25,364.25,361.25,362.25,616,6849
12/16/2008,361.25,373.25,361,372.25,721,6760
12/17/2008,376.25,377.25,368.25,368.25,72,6760
12/18/2008,368.25,368.25,368.25,368.25,187,6729
12/19/2008,364.25,365.25,364.25,365.25,148,6700
12/22/2008,368,368,365.25,365.25,158,6711
12/23/2008,361.5,361.5,358.25,361.25,459,6733
12/24/2008,363.25,365,363.25,365,113,6745
12/26/2008,376.25,378,376.25,377.25,458,6737
12/29/2008,381.75,381.75,363.25,363.25,489,6684
12/30/2008,364.75,364.75,356.25,356.25,381,6585
12/31/2008,357,359.25,356.25,356.25,494,6684
01/02/2009,359.75,361.75,358.25,358.25,295,6587
01/05/2009,362.25,362.25,362.25,362.25,270,6668
01/06/2009,374.25,376.25,374.25,374.25,975,6592
01/07/2009,374.25,374.5,368.25,368.25,669,6341
01/08/2009,369.25,371.25,365.75,369.25,353,6342
01/09/2009,373.25,376.25,373.25,376.25,409,6274
01/12/2009,364.25,364.25,359.25,359.25,1527,6938
01/13/2009,356,357.75,355,355.25,674,6949
01/14/2009,357.75,362.25,357.25,362.25,370,6914
01/15/2009,358,363.25,358,363.25,351,6981
01/16/2009,367.75,369,366.25,368.75,472,6920
01/20/2009,367.25,367.25,360,360.25,719,6885
01/21/2009,359,362.25,358,362.25,476,6718
01/22/2009,359.5,359.75,357.25,359.25,380,6691
01/23/2009,356.25,362.25,356.25,361.25,854,6542
01/26/2009,364,364,360,361.25,698,6623
01/27/2009,359.25,359.25,358,358.25,307,6524
01/28/2009,357,360.25,356.75,360.25,332,6647
01/29/2009,359.25,359.25,357.75,357.75,1058,6469
01/30/2009,354.75,356.25,344.25,351.25,1576,6002
02/02/2009,350.5,350.5,338.75,338.75,1266,5432
02/03/2009,332.25,335.25,332.25,333.75,1932,5219
02/04/2009,336,336,331,333.25,630,5037
02/05/2009,334.25,341.25,333.75,339.25,413,4738
02/06/2009,342.75,342.75,339.5,341.25,400,4709
02/09/2009,342.25,342.25,337.25,342.25,609,4703
02/10/2009,340.25,340.75,339.25,340.75,433,4466
02/11/2009,334.75,345.5,334.75,334.75,1348,4042
02/12/2009,336.75,338.75,332.5,336.75,703,3904
02/13/2009,336.5,336.5,329,330.75,525,3621
02/17/2009,326.75,326.75,320.75,322.25,1021,3269
02/18/2009,318.75,318.75,315.25,317.75,1191,2903
02/19/2009,320.25,320.25,316.75,317.75,636,2407
02/20/2009,317.25,317.25,311.25,314.75,1245,1889
02/23/2009,323.75,323.75,323.25,323.25,966,1378
02/24/2009,323.25,325,323.25,323.25,325,1150
02/25/2009,323.25,327.75,322.25,327.75,818,679
02/26/2009,330.25,331.25,327,331.25,1121,8072
02/27/2009,326.75,330.75,326.75,330.75,910,8028
03/02/2009,321.25,327.75,320.5,327.75,653,7858
03/03/2009,323.75,323.75,321.75,321.75,31,7858
03/04/2009,324.75,324.75,324.5,324.5,647,7691
03/05/2009,320.25,321.25,320.25,321.25,195,7636
03/06/2009,322.75,322.75,319.5,319.5,223,7592
03/09/2009,322.5,322.75,321,321,419,7508
03/10/2009,327.75,327.75,325.25,325.25,597,7415
03/11/2009,324,325.25,315.75,318.5,333,7340
03/12/2009,321.5,323.75,321.5,323.75,428,7265
03/13/2009,322.75,322.75,322.75,322.75,193,7225
03/16/2009,325.5,325.5,325.25,325.25,466,7180
03/17/2009,327.5,332.25,327.5,329.75,921,6807
03/18/2009,332,332,330,330,463,7055
03/19/2009,337.75,337.75,337.75,337.75,560,6776
03/20/2009,337.5,337.5,336.25,336.75,298,6652
03/23/2009,338.25,339.25,336.25,336.25,530,6516
03/24/2009,334.5,334.75,333.75,334.25,306,6504
03/25/2009,333.75,333.75,329.75,330.25,217,6463
03/26/2009,331,333.75,329.75,333.75,500,6471
03/27/2009,329.5,332.25,329.5,332.25,423,6599
03/30/2009,331.75,331.75,329.75,329.75,1222,6158
03/31/2009,332.25,332.25,325.25,329.75,1838,6236
04/01/2009,331.5,331.5,327.25,327.25,1241,6190
04/02/2009,335.25,336.75,333.75,334.25,1390,5821
04/03/2009,335.75,335.75,334.75,335.75,538,5947
04/06/2009,335.75,336.75,335.75,336.75,776,5848
04/07/2009,332.75,335.75,332.75,335.75,804,5928
04/08/2009,332,333.75,331.5,333.75,1005,5381
04/09/2009,334.75,334.75,332.75,332.75,1282,5291
04/13/2009,330.75,330.75,326.75,329.75,1007,5410
04/14/2009,328.5,330.75,328,328.75,485,4913
04/15/2009,326.25,326.75,326.25,326.75,627,4720
04/16/2009,327,327,320.25,323.25,956,4650
04/17/2009,324.75,325.75,324.75,325.75,912,4236
04/20/2009,318.5,318.5,316.75,318.5,571,3975
04/21/2009,317.75,321,317.75,321,362,3948
04/22/2009,319,322.75,315.5,319,389,3822
04/23/2009,324.25,330.75,324.25,330.75,1922,2213
04/24/2009,331.75,331.75,330,330,1058,1141
04/27/2009,321,325,321,323.75,583,1019
04/28/2009,321.75,323,321.75,323,918,460
04/29/2009,327.75,330.75,327.75,329.75,461,295
04/30/2009,326.75,330.75,326.75,330.75,1031,8764
05/01/2009,330.75,334.75,330.75,334.75,645,8251
05/04/2009,333,333,328.5,328.75,490,8281
05/05/2009,329.25,332,329.25,332,622,8030
05/06/2009,336.75,336.75,335.75,335.75,644,8038
05/07/2009,346.5,347.5,344.75,344.75,1602,8103
05/08/2009,351.25,355.75,349.75,353.75,1401,7568
05/11/2009,353.75,360.5,353.75,360.25,49,7436
05/12/2009,361.75,363.75,361.75,363.25,881,7465
05/13/2009,365.25,365.25,349,356.25,1046,7282
05/14/2009,354.25,355.75,353.25,355.75,527,7100
05/15/2009,355.75,355.75,355.75,355.75,373,7066
05/18/2009,352,363.5,352,363.5,493,6983
05/19/2009,366.75,366.75,361.75,361.75,605,6904
05/20/2009,366.25,367,359,366.25,463,6881
05/21/2009,362.5,365.75,362.5,365.75,842,6858
05/22/2009,371.75,378.75,371.25,377.25,1380,6858
05/26/2009,374.25,375.5,373.75,375.5,1006,6731
05/27/2009,377.5,383.75,377.5,381.5,1389,6943
05/28/2009,381,385.25,377.75,377.75,1490,6732
05/29/2009,382.25,382.25,378.75,378.75,1417,6228
06/01/2009,385,385.75,381.75,381.75,2726,6971
06/02/2009,387.75,388.25,385,388.25,1263,6539
06/03/2009,383.75,383.75,372.75,383,996,6390
06/04/2009,383,391.25,383,391.25,772,6199
06/05/2009,383.75,385.75,383.5,383.75,879,6125
06/08/2009,372.75,372.75,367.5,370.75,1251,5919
06/09/2009,368.75,373.75,367.5,373.75,768,5766
06/10/2009,369.75,370.25,367.75,369.25,459,5651
06/11/2009,372.25,372.25,372.25,372.25,420,5630
06/12/2009,367.75,367.75,366.25,366.25,643,5452
06/15/2009,354.75,355.75,346.25,346.25,3460,5456
06/16/2009,340.5,350.25,340.5,340.75,726,4990
06/17/2009,337.75,342,337.75,342,941,2871
06/18/2009,343.25,343.25,339.25,339.25,376,2691
06/19/2009,339.75,339.75,339.75,339.75,330,2658
06/22/2009,334.75,334.75,329.75,331.25,787,2425
06/23/2009,332.75,335.75,332.75,335.75,465,2322
06/24/2009,333,333.75,333,333.75,313,2196
06/25/2009,328.5,330.75,328.5,330.75,799,1617
06/26/2009,328.75,337,328.75,337,1075,1192
06/29/2009,341.25,341.25,331.75,341.25,1198,325
06/30/2009,341.5,343.25,321.5,343.25,544,3681
07/01/2009,343.75,353.25,341.25,353.25,501,3812
07/02/2009,346.25,346.25,342.75,342.75,199,3793
07/06/2009,333.25,333.25,330.25,330.5,162,3783
07/07/2009,330.75,332.25,330.75,331.25,121,3777
07/08/2009,328.25,328.25,327.75,327.75,97,3760
07/09/2009,330.5,330.5,329.75,329.75,197,3757
07/10/2009,327.25,330.25,326.5,330.25,153,3741
07/13/2009,338.25,338.25,337.25,337.25,124,3701
07/14/2009,337.75,337.75,336.5,336.5,180,3675
07/15/2009,335.75,335.75,335.75,335.75,146,3693
07/16/2009,332.5,335.25,332.5,332.75,137,3709
07/17/2009,333.25,333.5,333.25,333.5,153,3719
07/20/2009,334.25,334.25,334.25,334.25,286,3714
07/21/2009,322.25,324.5,322.25,324.5,226,3751
07/22/2009,315.25,318.25,313,317.25,204,3682
07/23/2009,320.75,325,319,320.75,150,3722
07/24/2009,318.25,318.25,313.25,313.25,218,3598
07/27/2009,313.25,313.25,313.25,313.25,50,3620
07/28/2009,309.75,311.75,309.75,311.75,136,3645
07/29/2009,309.5,309.5,309.5,309.5,91,3643
07/30/2009,314,314,312.25,312.25,1082,3250
07/31/2009,316.25,316.25,316.25,316.25,1128,2707
08/03/2009,325.75,329.25,325.75,329.25,1075,2210
08/04/2009,329.75,329.75,329.25,329.25,460,1981
08/05/2009,328.25,331,323,328.25,130,1971
08/06/2009,323.25,332,321.5,323.25,117,1978
08/07/2009,317.5,323.25,313,317.5,324,1787
08/10/2009,312.25,313,312.25,313,133,1759
08/11/2009,317.25,317.25,312.75,317.25,197,1674
08/12/2009,313.5,319.25,313.5,319.25,86,1668
08/13/2009,319.5,319.5,319.5,319.5,145,1616
08/14/2009,319.5,323.5,315.25,319.5,60,1610
08/17/2009,316.5,319.5,311,316.5,56,1614
08/18/2009,320.5,321.5,320.5,321.5,96,1576
08/19/2009,321.5,322.75,317,321.5,106,1498
08/20/2009,320.75,325,318.25,320.75,507,1303
08/21/2009,323.25,328.25,319.25,323.25,292,1061
08/24/2009,330,332.75,325.75,330,162,909
08/25/2009,334.75,334.75,333.75,333.75,99,821
08/26/2009,337.25,337.25,334,334,204,676
08/27/2009,334.25,334.25,334.25,334.25,340,432
08/28/2009,329,329,329,329,491,99
08/31/2009,327,329,327,329,685,11167
09/01/2009,328.75,329,319.5,319.5,957,11159
09/02/2009,317,318,317,318,758,10994
09/03/2009,316,316,312.5,313,887,10961
09/04/2009,311.5,313.5,309.5,311.75,1212,11306
09/08/2009,309,309,308,309,1805,11973
09/09/2009,307.5,308.75,307.5,307.5,679,11875
09/10/2009,309,311.25,309,311.25,396,11948
09/11/2009,311,312,309,312,436,11977
09/14/2009,310.5,311.5,309.25,309.5,239,12039
09/15/2009,311,321.25,311,321.25,1052,11961
09/16/2009,321,321.25,320,321.25,382,11798
09/17/2009,322.5,322.5,318,318,619,11624
09/18/2009,317.25,320,316.5,317,347,11516
09/21/2009,315.75,316,315.75,316,282,11479
09/22/2009,316.25,317,316,317,483,11445
09/23/2009,316,320,316,320,343,11411
09/24/2009,318,323,318,323,1279,10973
09/25/2009,324.5,324.5,323,323,1078,10226
09/28/2009,325,329,325,329,769,10006
09/29/2009,333.25,339,333.25,338,2108,9753
09/30/2009,338,338,336.5,337,1166,9607
10/01/2009,329.75,329.75,327.25,328,1162,9439
10/02/2009,321,326,321,324.5,1245,9349
10/05/2009,323,329,323,326,512,9283
10/06/2009,332,333,330.75,332.25,796,9274
10/07/2009,331.75,336,331.75,336,588,9353
10/08/2009,338.75,339.5,338.5,339.5,592,9343
10/09/2009,342,346,342,344,1117,9221
10/12/2009,354,358.75,354,358.75,1394,9073
10/13/2009,358.25,362.5,358.25,362.5,917,9005
10/14/2009,364.25,367,357.5,357.5,1974,8634
10/15/2009,349.5,355.75,349.5,354,936,8559
10/16/2009,356,356,355.5,355.5,1040,8453
10/19/2009,361.5,363,361.25,363,476,8549
10/20/2009,366,366,361.75,363,850,8630
10/21/2009,363,369,363,367,1037,8353
10/22/2009,365,368.25,364.5,368.25,507,8319
10/23/2009,359,359,354.25,354.25,1781,7856
10/26/2009,355,355,349.5,351.5,620,7767
10/27/2009,347,349,347,348,912,7541
10/28/2009,347.75,351.75,347.75,351.75,815,7373
10/29/2009,363,363,361.25,361.25,1779,6455
10/30/2009,359,361.5,358.5,358.5,1327,5800
11/02/2009,364,364,358.25,358.25,1485,5361
11/03/2009,361.25,362,361,361,719,5028
11/04/2009,358.5,362,358,362,1217,5160
11/05/2009,359.75,359.75,359.75,359.75,328,5114
11/06/2009,357.75,358,357.75,358,801,4771
11/09/2009,362.5,362.5,362.5,362.5,354,4732
11/10/2009,362,367.75,362,367.75,703,4602
11/11/2009,374.5,374.5,370.5,370.5,562,4643
11/12/2009,368.75,373.5,368.5,373,631,4656
11/13/2009,354.5,366.5,354.5,366.5,1509,4697
11/16/2009,368,372.25,363,368,1044,4467
11/17/2009,368,389.5,365.5,387.25,17,323
11/18/2009,363.5,387.5,363.5,385.25,101,390
11/19/2009,363.5,387,363.5,385.25,1,391
11/20/2009,362,385,362,383.75,2,393
11/23/2009,361.25,386.25,361.25,383,24,416
11/24/2009,362,383.25,359.25,383.25,1,416
11/25/2009,360.5,384,360.5,383.75,29,435
11/27/2009,354.25,380.75,354.25,380.75,17,444
11/30/2009,358,366.25,358,366.25,3,447
12/01/2009,357.75,366.5,357.75,366.25,17,458
12/02/2009,352.5,362.5,352.5,362.25,74,494
12/03/2009,351.5,361.75,351.5,361.75,45,505
12/04/2009,350.5,362,347.5,356,509,917
12/07/2009,346.75,357.5,346,354.25,50,942
12/08/2009,345,356,343.5,352,277,919
12/09/2009,345,354,345,353.5,138,932
12/10/2009,345.75,355,345.5,355,58,932
12/11/2009,345.5,358,345.5,358,110,911
12/14/2009,350.5,360.25,349.25,357.75,17,915
12/15/2009,347.5,359,347.5,359,41,917
12/16/2009,350.5,361,350.5,361,19,915
12/17/2009,350.75,360,349.5,357.75,19,907
12/18/2009,348.5,359,348.5,359,19,895
12/21/2009,349,358.5,349,357.25,2,895
12/22/2009,349,357.75,349,357.75,149,895
12/23/2009,348.5,357.25,348.25,357.25,176,895
12/24/2009,350.5,358.75,350.5,358.75,2,895
12/28/2009,356.25,365,355.5,363.75,37,894
12/29/2009,357.75,368.25,357.75,368.25,27,900
12/30/2009,363.25,375,363.25,374.75,55,925
12/31/2009,366.75,375.5,364.25,375.5,84,929
01/04/2010,369.5,377.5,369.5,377.5,34,938
01/05/2010,366.25,375.5,364.5,372.75,167,1027
01/06/2010,374.5,375.75,367.5,375.75,58,1042
01/07/2010,364.5,375.75,364.5,372.75,33,1049
01/08/2010,366,374.5,365.5,373.75,14,1061
01/11/2010,367,378,358.5,366.75,47,1084
01/12/2010,343,364.75,343,351.5,188,1157
01/13/2010,337.5,350.5,337.5,349.5,418,1381
01/14/2010,336.5,351,336.5,345,140,1409
01/15/2010,336,347.5,321.5,330,232,1579
01/19/2010,330.5,330.5,316.5,325,59,1616
01/20/2010,312.75,326,310.5,319,88,1659
01/21/2010,311.5,325,311.5,322.5,1153,2712
01/22/2010,323.5,332.5,323.5,332.5,132,2624
01/25/2010,323.75,333.75,323.75,332.75,111,2683
01/26/2010,331,331.25,322.25,331.25,92,2701
01/27/2010,319.25,328,319.25,328,42,2697
01/28/2010,332.5,332.5,323.5,332.5,866,3604
01/29/2010,328.5,328.5,318.5,327.75,1016,4346
02/01/2010,328,328,318.5,328,1190,5339
02/02/2010,319.5,331.75,319.5,331.75,347,5414
02/03/2010,329.5,330.75,321.5,330.75,186,5488
02/04/2010,320.25,329.25,319.25,328.5,119,5485
02/05/2010,329.5,330.75,316.75,326,212,5532
02/08/2010,330.5,330.5,321.5,330.5,434,5795
02/09/2010,322,332,320.5,329,1262,6123
02/10/2010,331.25,331.25,322.75,331.25,369,6341
02/11/2010,324.75,332.5,322.75,331.5,236,6417
02/12/2010,328.25,332.25,321,332.25,391,6531
02/16/2010,326.25,336.5,326.25,335.5,335,6678
02/17/2010,327,337.5,327,337.5,978,7072
02/18/2010,334.5,334.5,325.5,334.5,499,7359
02/19/2010,329.75,329.75,320.5,329.5,963,7654
02/22/2010,327.5,330.5,318.5,327.5,1778,8689
02/23/2010,314.25,325.5,314.25,325.5,794,8617
02/24/2010,312.5,321,312.5,321,1393,9146
02/25/2010,317.5,320,310.25,320,983,241
02/26/2010,313.75,313.75,307.75,311.25,1033,9572
03/01/2010,310.25,310.25,310.25,310.25,875,9646
03/02/2010,309.25,310.75,309.25,310.75,359,9667
03/03/2010,311.5,311.5,310,311,357,9700
03/04/2010,307.25,307.25,307.25,307.25,725,9782
03/05/2010,307.75,308.25,307.25,307.25,413,9820
03/08/2010,308.5,308.5,308.25,308.25,349,9803
03/09/2010,305.75,306,305.75,305.75,444,9896
03/10/2010,299.5,300,298.75,298.75,793,9853
03/11/2010,297,297.75,297,297.25,1481,10825
03/12/2010,299.25,299.25,299.25,299.25,354,10813
03/15/2010,297.75,297.75,296.75,296.75,322,10892
03/16/2010,296.75,298.75,296.75,298.75,340,10932
03/17/2010,300.75,305.75,300.75,305.75,1316,10074
03/18/2010,305.25,306.25,305,306.25,401,9954
03/19/2010,304.25,305.25,304.25,305.25,240,9863
03/22/2010,299.25,299.5,299.25,299.25,386,9911
03/23/2010,299.75,299.75,297.25,297.25,434,10051
03/24/2010,296.75,296.75,295.75,295.75,248,9970
03/25/2010,291.75,291.75,287.5,287.5,1747,9294
03/26/2010,288,292.75,288,292.75,356,9249
03/29/2010,295,295,292.75,292.75,327,9252
03/30/2010,293.5,294.5,293.5,294.25,1636,8625
03/31/2010,288.75,288.75,288.75,288.75,1604,8219
04/01/2010,290.25,291.25,290.25,291.25,1770,7511
04/05/2010,292.5,292.5,288.75,288.75,222,7456
04/06/2010,291,293.25,291,291,529,7371
04/07/2010,295.25,298.25,295.25,298.25,1619,6842
04/08/2010,296.5,298.25,293.75,298.25,1045,6794
04/09/2010,298,298.5,295.75,295.75,590,6636
04/12/2010,299.75,299.75,298.75,298.75,1504,6010
04/13/2010,296.5,298.75,296.5,296.5,428,5920
04/14/2010,296.25,296.5,296.25,296.5,502,5783
04/15/2010,298.25,298.25,297,298.25,919,5331
04/16/2010,296,298.25,296,296,772,4819
04/19/2010,288,296,288,288,892,3099
04/20/2010,286.75,289.75,286.75,289.75,710,2912
04/21/2010,290.75,292.75,290.75,292.75,749,2513
04/22/2010,292.75,295.25,292.75,295.25,762,2260
04/23/2010,285.75,285.75,285.75,285.75,791,1933
04/26/2010,287.75,287.75,285.5,285.5,396,1827
04/27/2010,279.75,281.75,279.25,281.75,607,1451
04/28/2010,281.5,281.5,280.75,280.75,698,1082
04/29/2010,283.25,285.25,282.75,284.25,966,545
04/30/2010,283.5,286,283.5,286,470,12190
05/03/2010,286,286,285.25,285.25,604,12272
05/04/2010,280.5,280.5,280.5,280.5,578,12211
05/05/2010,282.75,282.75,282.75,282.75,639,12310
05/06/2010,279.25,279.25,279.25,279.25,435,12370
05/07/2010,276,279,276,278.25,779,12516
05/10/2010,272.5,272.5,272.5,272.5,1102,11973
05/11/2010,275,275,275,275,700,12070
05/12/2010,276.25,276.25,275.25,275.25,578,12200
05/13/2010,270.25,270.25,270.25,270.25,341,12226
05/14/2010,267.25,268,267.25,268,567,12259
05/17/2010,261.75,263,261.75,263,464,12284
05/18/2010,263.25,265.25,263.25,265.25,228,12236
05/19/2010,267.5,267.5,267.5,267.5,976,12129
05/20/2010,264.75,266.25,264.75,266.25,669,12103
05/21/2010,268.75,268.75,268.25,268.25,269,12093
05/24/2010,269.25,272.5,269.25,271.25,603,11952
05/25/2010,268.5,268.75,263.75,263.75,1575,11432
05/26/2010,266.75,266.75,264.75,264.75,504,11484
05/27/2010,269,269,268.75,268.75,579,11513
05/28/2010,272.25,272.25,263.25,263.25,1766,10891
06/01/2010,266.5,266.5,266.5,266.5,1732,10257
06/02/2010,268.25,268.25,264.25,264.25,1434,9954
06/03/2010,267.25,268.25,267.25,268.25,429,9849
06/04/2010,267.75,267.75,266.25,266.25,887,9666
06/07/2010,267.25,267.25,266.25,266.25,511,9549
06/08/2010,267.5,268.5,267.5,268.5,1115,9326
06/09/2010,276.25,276.75,271.25,276.25,1596,8696
06/10/2010,284.25,286.75,284.25,286.75,2775,7347
06/11/2010,294.25,299.75,294.25,299.25,1421,6785
06/14/2010,306.25,319.25,306.25,319.25,1922,6077
06/15/2010,335.75,349.25,335.75,346.25,2358,5324
06/16/2010,346,346,342.25,342.25,1748,4914
06/17/2010,342,342.25,333.5,333.5,1197,4774
06/18/2010,328.5,337.25,328.5,335.25,792,4651
06/21/2010,334.25,336.75,334.25,336.75,834,4288
06/22/2010,335.25,350.25,335.25,350.25,739,4075
06/23/2010,347.25,351.75,347.25,347.25,331,4017
06/24/2010,345.25,346.75,343.5,346.75,368,3917
06/25/2010,346.75,352.25,336.25,336.25,399,3678
06/28/2010,333.75,336.25,333.75,333.75,404,3579
06/29/2010,323.5,323.5,320.75,320.75,791,3204
06/30/2010,334.75,334.75,323.75,323.75,1373,3806
07/01/2010,328.75,328.75,317.75,317.75,630,3570
07/02/2010,320,320,313.75,318.25,27,3570
07/06/2010,324.5,328,324.5,324.75,358,3373
07/07/2010,326.75,330.5,326.25,330.5,327,3379
07/08/2010,327.75,328.25,327.75,328.25,1674,3689
07/09/2010,335.75,335.75,335.5,335.75,579,3773
07/12/2010,333.75,334.75,324.75,324.75,360,3721
07/13/2010,323.75,323.75,323.75,323.75,186,3677
07/14/2010,325.25,330.25,325.25,329.75,423,3676
07/15/2010,336.5,339.25,336.5,339.25,335,3623
07/16/2010,337,338.25,335,338.25,304,3578
07/19/2010,331,331.25,331,331.25,176,3553
07/20/2010,326.75,326.75,326.75,326.75,192,3481
07/21/2010,328.25,328.25,328.25,328.25,254,3419
07/22/2010,330.25,331.75,325.75,325.75,266,3345
07/23/2010,325.5,325.5,325.5,325.5,266,3298
07/26/2010,321.75,326.75,321.75,321.75,363,3258
07/27/2010,323.25,323.25,317.25,317.25,277,3210
07/28/2010,320.5,327.75,319.75,327.75,399,3196
07/29/2010,328.75,332.25,328.75,332.25,974,2662
07/30/2010,336.75,341.75,336.75,341.75,973,2307
08/02/2010,349.5,349.5,344.5,347.25,1037,2261
08/03/2010,345.75,348.25,345.75,345.75,545,2120
08/04/2010,349.25,351,349.25,351,176,2099
08/05/2010,362.25,362.5,352.75,352.75,250,2104
08/06/2010,342.75,350.25,342.75,350.25,152,2082
08/09/2010,350.5,354.75,350.5,350.5,266,2066
08/10/2010,344,344,342.25,342.25,153,2059
08/11/2010,340,340,340,340,152,2050
08/12/2010,342.75,347.25,342.75,342.75,266,2018
08/13/2010,344.25,350.5,344.25,344.25,314,1753
08/16/2010,343.25,353.25,343.25,343.25,129,1728
08/17/2010,343.75,346.25,343.75,346.25,225,1645
08/18/2010,347.5,350.25,347.5,347.5,264,1361
08/19/2010,344.75,344.75,344.75,344.75,106,1326
08/20/2010,342.75,342.75,342.75,342.75,98,1305
08/23/2010,342.75,346.75,342.75,342.75,66,1297
08/24/2010,332.25,342.75,332.25,332.25,185,1256
08/25/2010,332.25,333.5,332.25,332.25,133,1229
08/26/2010,337.25,339.25,337.25,337.25,88,1198
08/27/2010,336.25,338,336.25,336.25,220,917
08/30/2010,335.25,335.25,335.25,335.25,281,840
08/31/2010,332.25,337.75,332.25,333.75,984,9625
09/01/2010,337.5,337.75,336.75,336.75,437,9758
09/02/2010,341,341,341,341,308,9715
09/03/2010,342,354,342,352,1287,9896
09/07/2010,360,360.25,360,360,1328,9698
09/08/2010,364,364,359.5,361,808,9687
09/09/2010,364,371.75,364,371.75,870,9770
09/10/2010,373,381,372,381,911,9927
09/13/2010,386.5,390.5,386.5,390,782,10045
09/14/2010,385.25,401.5,382.25,401.5,1568,10175
09/15/2010,395.5,399,395.5,397,986,10069
09/16/2010,395.5,401,395.5,399.5,325,10108
09/17/2010,407,415.75,406.25,413,1139,10157
09/20/2010,422,422,411.5,416,909,10088
09/21/2010,413,414,408.5,408.5,688,10068
09/22/2010,409,409,400.5,401,751,10072
09/23/2010,395.75,395.75,395,395,465,9995
09/24/2010,399,409,399,409,594,9930
09/27/2010,409,409,402.5,405,421,9921
09/28/2010,395,395,395,395,666,9820
09/29/2010,385,392.5,385,392.5,1233,9495
09/30/2010,399,399,399,399,742,9493
10/01/2010,399.5,404.75,389.25,390.25,1211,9470
10/04/2010,394.5,394.5,394.5,394.5,685,9470
10/05/2010,401,410,401,409.75,500,9358
10/06/2010,409,409.5,408.5,408.5,829,9253
10/07/2010,413.5,413.5,406.5,406.5,745,9160
10/08/2010,426.5,426.5,426.5,426.5,456,9041
10/11/2010,426,426,426,426,1075,8810
10/12/2010,427,440,427,440,682,8803
10/13/2010,437,437,437,437,488,8741
10/14/2010,437.5,437.5,433,433,550,8885
10/15/2010,429.5,429.5,427.25,427.25,305,8885
10/18/2010,419,427.25,419,419,687,8665
10/19/2010,414,419,402,402,1145,8758
10/20/2010,406.25,413,406.25,412,865,8619
10/21/2010,415.5,415.5,406.25,412.5,729,8574
10/22/2010,412.5,414.25,411.25,414,377,8574
10/25/2010,428,428,422,422,1368,8085
10/26/2010,425,431,425,428,877,8057
10/27/2010,427,427,427,427,604,8063
10/28/2010,430,430,423,423,1791,7577
10/29/2010,425,425,425,425,1475,6876
11/01/2010,429.25,429.25,420,420,1252,6314
11/02/2010,419.25,419.25,417,419,1328,5558
11/03/2010,418.5,423.75,418.5,418.5,511,5414
11/04/2010,434.5,434.5,434.5,434.5,1139,5241
11/05/2010,424.5,432.25,424.5,432.25,1139,5187
11/08/2010,433.5,433.5,433.5,433.5,451,4839
11/09/2010,430,430,430,430,891,4782
11/10/2010,427.5,427.5,412,418,1222,4664
11/11/2010,414.5,416.25,414.5,415.5,496,4453
11/12/2010,404.75,404.75,396.5,396.5,988,4208
11/15/2010,401.25,403.5,401.25,403.5,1133,3921
11/16/2010,396.75,399.5,395.25,399.5,804,3695
11/17/2010,404.25,408.5,404.25,404.25,1102,3414
11/18/2010,412,412.5,411,412.5,411,3353
11/19/2010,410.25,419.25,410.25,410.25,811,3033
11/22/2010,409,409,408,408,572,2643
11/23/2010,406,406,404.5,404.5,1109,2319
11/24/2010,405.25,405.25,405.25,405.25,464,2004
11/26/2010,401.25,406.75,401.25,401.25,456,1876
11/29/2010,394.75,410,394.75,394.75,1132,9634
11/30/2010,392.25,395.25,392.25,395.25,568,9695
12/01/2010,400.25,408.25,400.25,408.25,904,9485
12/02/2010,410.25,410.25,406.25,406.25,606,9403
12/03/2010,413.25,413.25,411.25,412.25,410,9530
12/06/2010,411,417.25,411,417.25,436,9454
12/07/2010,423.5,423.5,418.25,418.25,1280,9827
12/08/2010,421.25,424.25,421.25,423.25,725,9677
12/09/2010,425.5,427.75,425.5,427.25,578,9668
12/10/2010,430.25,430.25,430.25,430.25,661,9916
12/13/2010,436.25,440,436.25,436.25,723,10054
12/14/2010,431.25,431.25,430.25,430.25,482,10011
12/15/2010,434.25,435.5,428.75,428.75,398,10083
12/16/2010,430.25,431.75,430.25,430.75,784,9684
12/17/2010,434.25,435.25,431.75,431.75,591,9892
12/20/2010,437.25,437.25,435.75,435.75,533,9737
12/21/2010,439.25,441.25,439.25,439.5,516,9885
12/22/2010,434.25,437,434.25,437,919,9900
12/23/2010,436,438.75,436,438.75,240,9869
12/27/2010,430.25,434.75,430.25,434.75,428,9836
12/28/2010,434.25,434.25,434.25,434.25,427,9756
12/29/2010,429.25,429.75,427.25,429.75,463,9644
12/30/2010,433.75,433.75,429.75,433,409,9801
12/31/2010,436.75,439.25,436.75,439.25,500,9866
01/03/2011,442.5,443.25,442.5,443.25,694,10072
01/04/2011,442.75,442.75,438.5,439,886,10202
01/05/2011,426.75,434.5,426.75,434.5,1471,9720
01/06/2011,423,423,422.75,423,817,9669
01/07/2011,415.75,416,415.75,416,691,9468
01/10/2011,424.75,424.75,424.75,424.75,683,9439
01/11/2011,430.25,430.25,427.25,427.25,296,9436
01/12/2011,440.5,447.25,439.75,439.75,1238,9624
01/13/2011,441.25,441.75,441.25,441.75,512,9592
01/14/2011,437.25,437.25,437.25,437.25,1101,9679
01/18/2011,440.25,446.25,440.25,443.25,1653,9735
01/19/2011,447.25,447.25,431.75,431.75,875,9748
01/20/2011,422.5,427.25,421.25,427.25,1653,9332
01/21/2011,430.75,431.25,430.25,431.25,1020,8642
01/24/2011,431.25,432.25,431.25,432.25,319,8642
01/25/2011,429.5,429.5,426.25,426.25,654,8419
01/26/2011,427.75,435.25,427.75,433.25,622,8492
01/27/2011,433.25,435.25,433.25,435.25,852,8284
01/28/2011,437.25,440.5,430.75,430.75,1579,7945
01/31/2011,440.25,441.5,440.25,441.25,1657,7468
02/01/2011,439.25,445.25,439.25,442.75,1289,7006
02/02/2011,448.5,458.75,448.5,458.75,1220,6847
02/03/2011,460.75,461,460.75,461,1029,6733
02/04/2011,463.25,463.25,460.75,460.75,438,6673
02/07/2011,466.25,466.25,466.25,466.25,1028,6393
02/08/2011,464.75,464.75,464.75,464.75,345,6295
02/09/2011,470.25,470.25,469.75,469.75,491,6227
02/10/2011,468,468,464.25,464.25,370,6199
02/11/2011,468.25,468.25,462.5,463.25,1239,5534
02/14/2011,457.25,457.25,457.25,457.25,581,5580
02/15/2011,450.25,450.75,450.25,450.75,1296,5076
02/16/2011,449,449.75,449,449.75,1054,4623
02/17/2011,459.75,460.25,459.25,460.25,1658,3821
02/18/2011,458.75,458.75,451,455,612,3766
02/22/2011,435,435,435,435,1933,2603
02/23/2011,417.25,420.5,417.25,420.5,1338,1592
02/24/2011,401.5,405.5,401.5,405.5,1073,934
02/25/2011,414.5,418.75,414.5,414.5,1036,234
02/28/2011,413,416.5,413,416.5,839,8935
03/01/2011,414.5,425,414.5,425,719,8893
03/02/2011,427,427,421.5,425.5,433,8835
03/03/2011,430.5,430.5,429.5,429.5,838,9025
03/04/2011,429,431.75,424.25,425.5,539,9046
03/07/2011,423.5,423.5,421.5,421.5,977,8824
03/08/2011,411.75,411.75,410.5,410.5,378,8867
03/09/2011,402.5,402.5,402.5,402.5,586,8767
03/10/2011,390.5,402.75,390.5,391.5,545,8735
03/11/2011,383,386,383,386,1039,8469
03/14/2011,382.25,383,379.5,379.5,623,8460
03/15/2011,365.5,366.5,359.5,359.5,1721,8092
03/16/2011,366.5,367.5,350.5,350.5,977,7827
03/17/2011,360.75,370.5,360.75,370.5,538,7638
03/18/2011,379.5,387.5,379.5,387.5,819,7461
03/21/2011,389.75,389.75,385.5,385.5,602,7382
03/22/2011,377.5,377.5,377.5,377.5,313,7340
03/23/2011,378.5,378.5,375,375,972,7321
03/24/2011,382.5,384,378.5,384,1567,6784
03/25/2011,388.5,388.5,384.5,384.5,576,6803
03/28/2011,382.5,384.5,382.5,384.5,482,6910
03/29/2011,386.5,386.5,386.5,386.5,288,6902
03/30/2011,385.75,385.75,384,385,1336,6339
03/31/2011,405,405,402.75,402.75,2369,5802
04/01/2011,410.5,410.5,410.5,410.5,1676,5037
04/04/2011,421.25,421.5,421.25,421.25,853,4800
04/05/2011,427,427,427,427,775,4739
04/06/2011,428.5,428.5,427.5,427.5,668,4673
04/07/2011,429.5,429.5,409,409,960,4618
04/08/2011,427,429,424.5,429,873,4449
04/11/2011,437,437,437,437,697,4282
04/12/2011,423.75,426.5,423.75,426.5,697,4063
04/13/2011,428.5,432.75,421,422.25,609,3874
04/14/2011,420.25,420.25,417.5,417.5,623,3706
04/15/2011,418.5,418.5,418.5,418.5,1032,3140
04/18/2011,423,423.5,423,423,674,2776
04/19/2011,425.5,429.5,424.5,429.5,880,2357
04/20/2011,434.5,434.5,423,423,498,2070
04/21/2011,424,427.5,424,425.25,279,1991
04/25/2011,433.5,435.5,433.5,433.5,309,1841
04/26/2011,427.5,427.5,425.25,425.25,902,1008
04/27/2011,405.25,425.25,405.25,405.25,673,883
04/28/2011,374.5,374.5,374.5,374.5,447,744
04/29/2011,375.5,386.75,367.75,377,1273,9562
05/02/2011,378.25,378.25,367.5,367.5,1034,9438
05/03/2011,364,368.5,362.5,368.5,1056,9302
05/04/2011,365.5,370.5,363.75,370.5,865,9231
05/05/2011,365.25,365.25,356.5,358.5,1268,9098
05/06/2011,360.5,363.5,353.5,363.5,1004,9024
05/09/2011,374.5,374.5,374.5,374.5,527,8960
05/10/2011,374.5,379.5,374.5,376.5,543,8908
05/11/2011,368.5,368.5,360.5,366.5,525,8875
05/12/2011,365.5,371.5,365.5,371.5,793,8702
05/13/2011,371.5,371.5,369,369,428,8673
05/16/2011,374.5,374.5,372.5,372.5,737,8579
05/17/2011,372.5,381.5,372.5,381.5,544,8347
05/18/2011,388,396.5,388,391.5,1167,8342
05/19/2011,391.75,391.75,388.5,388.5,631,8454
05/20/2011,387.75,388.5,387.75,388.5,359,8448
05/23/2011,382.5,385.5,382.5,385.5,901,8299
05/24/2011,388.5,388.5,384.5,384.5,865,8175
05/25/2011,387.5,397,387.5,393.5,1462,7873
05/26/2011,401.5,406.5,401.5,402.5,870,7875
05/27/2011,403.5,407.25,403.25,407.25,650,7783
05/31/2011,408.5,410.5,408.5,410.5,2033,7173
06/01/2011,407.5,407.75,406,407.5,2177,6619
06/02/2011,411.5,411.5,404.5,404.5,1822,5963
06/03/2011,400.5,402.5,400.5,402.5,454,5866
06/06/2011,401.5,401.5,396.5,396.5,634,5889
06/07/2011,398.5,400.5,395.5,395.5,323,5869
06/08/2011,407.5,407.5,407.5,407.5,513,5618
06/09/2011,412.5,419.5,412.5,419.5,716,5611
06/10/2011,417.5,420,417.5,420,763,5619
06/13/2011,424,427,424,425.5,1026,5419
06/14/2011,414.5,414.5,412,412,1663,5042
06/15/2011,411.5,411.5,392,392,1074,4584
06/16/2011,380.5,380.5,380.5,380.5,952,4367
06/17/2011,376,376,376,376,1556,3585
06/20/2011,371,374.5,371,374.5,842,3486
06/21/2011,381.5,381.5,378,378,488,3356
06/22/2011,376.5,382,376.5,376.5,1108,2943
06/23/2011,373.25,376.5,373.25,373.25,1534,2713
06/24/2011,366,366,360,360,694,2518
06/27/2011,357.5,363.5,357.5,357.5,655,1660
06/28/2011,364,366.75,364,364,925,644
06/29/2011,368,369.5,368,369.5,797,188
06/30/2011,349.5,358,349.5,358,564,3997
07/01/2011,364,364,364,364,391,4040
07/05/2011,364,364,364,364,154,4061
07/06/2011,359.5,359.5,359.5,359.5,147,4096
07/07/2011,362,362,362,362,218,4082
07/08/2011,366.5,369,366.5,366.5,231,4026
07/11/2011,361,364.5,361,364.5,162,4076
07/12/2011,372.75,373.5,372.75,372.75,270,4124
07/13/2011,380,380,380,380,208,4100
07/14/2011,377,378,377,377,271,4109
07/15/2011,382,384,372,372,486,4126
07/18/2011,363,370,363,370,307,4056
07/19/2011,374,374,370.5,370.5,391,4088
07/20/2011,370.5,370.5,370.5,370.5,161,4083
07/21/2011,368.5,371.75,368.5,368.5,114,4059
07/22/2011,370,371.25,370,370,208,3948
07/25/2011,365,368.5,365,368.5,161,3947
07/26/2011,373.25,377,373.25,373.25,172,3941
07/27/2011,372.5,372.5,372.5,372.5,301,3711
07/28/2011,367.75,367.75,367.75,367.75,850,3339
07/29/2011,362.5,362.5,362.5,362.5,1217,2894
08/01/2011,362.5,362.5,362.5,362.5,1721,2312
08/02/2011,371,371.75,371,371,473,2019
08/03/2011,362.5,373,362.5,362.5,137,2016
08/04/2011,348.5,365.25,348.5,348.5,187,2005
08/05/2011,352.25,354.75,352.25,352.25,206,1966
08/08/2011,346.75,352.25,346.75,346.75,191,1921
08/09/2011,349.5,351,349.5,351,116,1925
08/10/2011,357.25,360.75,357.25,357.25,124,1945
08/11/2011,360,361,360,361,164,1918
08/12/2011,363,363,362,362,87,1895
08/15/2011,364.25,364.25,363,363.5,321,1834
08/16/2011,365,365.75,365,365,201,1767
08/17/2011,365,368.75,365,365,184,1787
08/18/2011,360.5,360.5,359.5,359.5,158,1796
08/19/2011,365.5,366,365.5,365.5,250,1808
08/22/2011,371,371,371,371,208,1688
08/23/2011,378,381.5,378,381.5,291,1801
08/24/2011,377.25,387,377.25,377.25,235,1729
08/25/2011,385,385,385,385,390,1613
08/26/2011,396,396.25,396,396,362,822
08/29/2011,398.5,407,398.5,398.5,165,734
08/30/2011,390,390,390,390,121,670
08/31/2011,388.5,388.5,388.5,388.5,1323,11923
09/01/2011,387.5,387.5,378,378,1074,12048
09/02/2011,380,386,380,385,1090,11989
09/06/2011,383.25,383.25,383.25,383.25,707,12094
09/07/2011,390,390,377.5,377.5,690,12071
09/08/2011,378.5,378.5,369.25,369.25,1223,11959
09/09/2011,368.5,368.5,364.25,364.25,1256,12061
09/12/2011,361,361,355,361,1469,12393
09/13/2011,360,360,360,360,568,12393
09/14/2011,355,363,355,363,1097,12362
09/15/2011,358,360,358,360,569,12354
09/16/2011,362.5,362.5,358,361.5,949,12460
09/19/2011,361,361.5,361,361.5,726,12452
09/20/2011,366,366,365,365,721,12367
09/21/2011,368,368,366,366,742,12556
09/22/2011,352.5,353.75,352,353,1283,12654
09/23/2011,347.5,347.5,347.5,347.5,1377,12916
09/26/2011,351.75,351.75,346,346,1387,12807
09/27/2011,350.5,350.5,350.5,350.5,1153,12649
09/28/2011,351,351,345.5,345.5,982,12471
09/29/2011,342.5,349,342.5,349,752,12629
09/30/2011,338,344,338,344,878,12596
10/03/2011,341.25,344,341,344,797,12541
10/04/2011,340.5,340.5,340,340.5,568,12779
10/05/2011,342,342,341,341,806,13018
10/06/2011,342.25,342.25,340.25,340.5,635,12887
10/07/2011,337,337,337,337,631,13019
10/10/2011,340.5,340.5,340,340,718,12910
10/11/2011,344.5,355,343.75,355,1065,12654
10/12/2011,355,361.75,351,361,1057,12587
10/13/2011,354.25,357.75,354.25,357.75,669,12539
10/14/2011,359.5,359.5,356,356,978,12164
10/17/2011,355.5,355.5,355.5,355.5,502,12153
10/18/2011,354,355,354,355,501,12316
10/19/2011,353,353,353,353,515,12264
10/20/2011,351,353,351,353,949,11830
10/21/2011,357.5,357.5,353,353,766,11542
10/24/2011,357,357,357,357,786,11482
10/25/2011,356,356,352.5,352.5,894,11252
10/26/2011,346,346,346,346,945,11121
10/27/2011,345,349.5,345,349.5,816,10827
10/28/2011,352.25,352.25,352.25,352.25,1031,10386
10/31/2011,348,350.5,346,350.5,1234,9948
11/01/2011,351,351,351,351,1906,8608
11/02/2011,351,351.5,350.5,350.5,631,8060
11/03/2011,348,348,348,348,622,8237
11/04/2011,346.5,347.75,345,345,333,7642
11/07/2011,341,346,341,341,681,7558
11/08/2011,344,344,344,344,1983,7268
11/09/2011,341,341,340.25,340.25,1176,6785
11/10/2011,341,341,337.75,337.75,678,6672
11/11/2011,336,337.5,336,337.5,670,6605
11/14/2011,336,336,334.5,335,590,6622
11/15/2011,334,338,333.5,338,961,6640
11/16/2011,334,334,334,334,719,6401
11/17/2011,316,316,316,316,1494,6432
11/18/2011,314,320,310,320,1879,5479
11/21/2011,316,316,315.5,316,1585,4337
11/22/2011,320.75,320.75,319.5,319.5,818,3973
11/23/2011,313.5,313.5,308.5,308.5,1267,3378
11/25/2011,307,308,307,308,421,3236
11/28/2011,313,316.25,313,313,2207,1216
11/29/2011,318,333.5,318,333.5,667,827
11/30/2011,338,346,338,346,895,11551
12/01/2011,346,346,346,346,594,11351
12/02/2011,341,346,341,341,284,11260
12/05/2011,333,346.5,333,333,496,11200
12/06/2011,329.75,333.5,329.75,329.75,772,11147
12/07/2011,330,330,324,324,409,11157
12/08/2011,328,329,328,328,399,11232
12/09/2011,328,328,328,328,308,11180
12/12/2011,325,332.75,325,332.75,416,11029
12/13/2011,335.5,335.5,335.5,335.5,260,11014
12/14/2011,328.25,336,328.25,328.25,400,11012
12/15/2011,325,325,325,325,310,11014
12/16/2011,328,328,326,327.25,444,10790
12/19/2011,333.25,334,333.25,333.25,492,11000
12/20/2011,335,337,335,335,380,11019
12/21/2011,337,337.25,337,337,379,10874
12/22/2011,337,337,336.5,336.75,425,10795
12/23/2011,336.5,337.25,336.5,337.25,157,10759
12/27/2011,344,344.5,344,344,287,10636
12/28/2011,342,342.5,342,342.5,185,10589
12/29/2011,331,332,331,332,334,10506
12/30/2011,339,339,335,335.5,359,10578
01/03/2012,324.5,326,324.5,324.5,975,10848
01/04/2012,319,327,319,319,839,10829
01/05/2012,316,324,316,316,509,10632
01/06/2012,313.25,319,313.25,313.25,243,10617
01/09/2012,321.5,322.5,321.5,321.5,519,10476
01/10/2012,325.25,325.75,325.25,325.25,394,10366
01/11/2012,324.5,328.25,324.5,324.5,470,10404
01/12/2012,310.25,326.75,310.25,310.25,1154,10158
01/13/2012,308.5,315.25,308.5,308.5,862,9834
01/17/2012,312.75,316,312.75,312.75,703,9646
01/18/2012,309,310.25,309,310.25,345,9697
01/19/2012,318.75,319.5,318.75,318.75,191,9672
01/20/2012,320.5,323,320.5,320.5,913,9197
01/23/2012,321.5,327.75,321.5,321.5,517,9254
01/24/2012,320.5,324.5,320.5,320.5,602,8958
01/25/2012,324.25,326,324.25,324.25,222,8965
01/26/2012,326.75,332.5,326.75,326.75,566,8940
01/27/2012,324.75,326.75,324.75,324.75,323,9002
01/30/2012,318,324.75,318,318,1171,8375
01/31/2012,324,324.5,324,324,1542,7373
02/01/2012,331,332.25,331,331,1491,6381
02/02/2012,334,339.5,334,334,1078,6099
02/03/2012,340.25,344,332.75,340.25,677,5847
02/06/2012,352.5,353,352.5,353,1575,5672
02/07/2012,353.75,355.75,353.75,353.75,1000,5424
02/08/2012,352.5,354,352.5,354,470,5222
02/09/2012,344,354.25,344,344,1636,4538
02/10/2012,344,346,344,344,677,4443
02/13/2012,351,352,351,351,519,4461
02/14/2012,349.25,353.25,349.25,349.25,750,4350
02/15/2012,350.5,354,350.5,350.5,984,3775
02/16/2012,351,351,349.75,349.75,579,3414
02/17/2012,349.75,354,349.75,349.75,444,3175
02/21/2012,346.5,353.75,346.5,346.5,693,2801
02/22/2012,345.25,348.25,345.25,345.25,942,2012
02/23/2012,346.5,346.5,346.5,346.5,537,1603
02/24/2012,345.5,347.5,345.5,345.5,212,1461
02/27/2012,346,347.25,346,346,527,905
02/28/2012,346.75,348,346.75,346.75,305,760
02/29/2012,347.5,347.5,347.5,347.5,609,8089
03/01/2012,342.25,343,342.25,342.25,634,8028
03/02/2012,338.75,343,338.75,338.75,554,8030
03/05/2012,341.25,346.75,338.5,341.25,909,7657
03/06/2012,337,342.5,337,337,688,7682
03/07/2012,331.5,347,331.5,331.5,485,7618
03/08/2012,320,320.75,320,320.75,1636,7840
03/09/2012,320.5,327.75,320.5,320.5,1216,7754
03/12/2012,336,338.5,336,336,728,7644
03/13/2012,340.5,341.75,340.5,340.5,500,7383
03/14/2012,343,344.25,343,344.25,1011,7114
03/15/2012,362,363,362,362,1975,6395
03/16/2012,367.25,374,358.75,367.25,1233,6256
03/19/2012,367.25,372,367.25,367.25,425,6233
03/20/2012,364,367.25,364,364,650,6215
03/21/2012,358.5,369,358,358.5,612,6290
03/22/2012,361.25,361.5,361.25,361.25,511,6097
03/23/2012,366,366,366,366,291,6117
03/26/2012,365.75,373.25,365.25,365.75,607,5941
03/27/2012,373,374,373,373,882,6227
03/28/2012,375.25,378,375.25,375.25,1156,6373
03/29/2012,368,368.5,368,368.5,1307,5880
03/30/2012,373,374.25,373,374.25,1576,5467
04/02/2012,366.5,369,366.5,367.75,1161,4817
04/03/2012,369,372,369,369,308,4771
04/04/2012,368,371,368,368,337,4759
04/05/2012,370,373,370,370,269,4701
04/09/2012,371.25,375,371.25,371.25,299,4710
04/10/2012,366,374,366,366,781,4846
04/11/2012,362.25,366,362.25,362.25,640,4769
04/12/2012,367,368,367,367,658,4801
04/13/2012,360.75,368,360.75,360.75,1016,3906
04/16/2012,356,360.75,356,356,398,3712
04/17/2012,353.75,357.5,353.75,353.75,1646,2626
04/18/2012,353.75,355.5,353.75,353.75,453,2325
04/19/2012,355.75,360.5,355.75,355.75,754,1916
04/20/2012,355.25,360,355.25,355.25,286,1485
04/23/2012,359,360,359,359,681,1124
04/24/2012,373.25,375,373.25,373.25,409,947
04/25/2012,372.25,375,372.25,372.25,173,821
04/26/2012,370.75,373.75,370.75,370.75,165,521
04/27/2012,368.75,370.75,368.75,368.75,396,262
04/30/2012,371.5,372.5,371.5,372.5,585,7401
05/01/2012,372,372.25,372,372.25,460,7424
05/02/2012,364.25,373.5,364.25,364.25,476,7497
05/03/2012,371.5,374,371.5,371.5,928,7935
05/04/2012,367,377,367,367,1161,8170
05/07/2012,364.5,367,364.5,364.5,560,8093
05/08/2012,364.75,369.5,364.75,364.75,368,8195
05/09/2012,363,366.25,363,363,345,8339
05/10/2012,363,366.25,363,363,604,8493
05/11/2012,359,365,359,359,487,8522
05/14/2012,355.5,359,355.5,355.5,377,8436
05/15/2012,357.25,361.75,354,357.25,847,8467
05/16/2012,364.5,364.5,364.5,364.5,611,8376
05/17/2012,365.5,371,365.5,365.5,1035,8502
05/18/2012,367,368,367,367,506,8379
05/21/2012,369,370.75,369,369,244,8387
05/22/2012,360.5,371,360.5,360.5,755,8335
05/23/2012,352,361.75,352,352,690,8126
05/24/2012,332,352,332,332,1581,7698
05/25/2012,323.25,336.75,323.25,323.25,2381,7105
05/29/2012,307.5,323.25,307.5,307.5,1789,6808
05/30/2012,297.75,311.25,297.75,297.75,3066,6853
05/31/2012,307.75,309.25,307.75,307.75,2462,6051
06/01/2012,311,312,311,312,1064,5442
06/04/2012,314.5,314.5,314.5,314.5,530,5365
06/05/2012,316,317.25,316,316,404,5271
06/06/2012,321.25,325.25,321.25,321.25,481,5062
06/07/2012,327,331,327,327,778,4729
06/08/2012,330.25,333,330.25,330.25,747,4685
06/11/2012,322.25,337.25,322.25,322.25,867,4730
06/12/2012,322.75,327.75,322.75,322.75,1275,4191
06/13/2012,332.75,336.5,332.75,332.75,1462,3337
06/14/2012,332.75,339.75,332.75,332.75,387,3295
06/15/2012,334.75,341.25,334.75,334.75,728,2905
06/18/2012,343,348.25,343,343,541,2598
06/19/2012,351.5,359,351.5,351.5,681,2246
06/20/2012,352,358.5,352,352,637,1927
06/21/2012,341.25,352,341.25,341.25,248,1894
06/22/2012,356,356,355.75,355.75,618,1316
06/25/2012,375.75,375.75,375.75,375.75,439,1137
06/26/2012,385.75,405.75,385.75,385.75,587,338
06/27/2012,374.75,398,374.75,374.75,234,107
06/28/2012,361,384,361,361,83,48
06/29/2012,364,364,363,363,312,2321
07/02/2012,372.25,372.25,372.25,372.25,159,2311
07/03/2012,376,378,376,376,94,2313
07/05/2012,390.25,392,390.25,390.25,153,2323
07/06/2012,386.75,396,386.75,386.75,159,2371
07/09/2012,390,406.75,390,402.75,121,2416
07/10/2012,402,405,402,402,126,2430
07/11/2012,389.25,408.25,389.25,389.25,123,2423
07/12/2012,395.5,397,395.5,395.5,160,2389
07/13/2012,397.5,401.5,397.5,397.5,92,2401
07/16/2012,405.25,411,405.25,405.25,100,2400
07/17/2012,402.75,412.25,399,402.75,114,2392
07/18/2012,405,405.5,405,405,74,2389
07/19/2012,408.5,414.5,408.5,408.5,71,2393
07/20/2012,412,413.75,412,412,71,2401
07/23/2012,405.5,414.25,405.5,405.5,93,2424
07/24/2012,387.5,405.5,387.5,387.5,179,2394
07/25/2012,397.75,398.5,397.75,397.75,75,2366
07/26/2012,394.5,397.75,394.5,394.5,48,2346
07/27/2012,402,405,402,402,55,2345
07/30/2012,409,409.25,409,409.25,591,1985
07/31/2012,405.25,410.25,405.25,405.25,788,1571
08/01/2012,396,396,396,396,763,1234
08/02/2012,396.75,399,396.75,396.75,60,1246
08/03/2012,403,404.5,403,403,91,1237
08/06/2012,398.5,403,398.5,398.5,118,1234
08/07/2012,395.25,399.75,395.25,395.25,163,1144
08/08/2012,400.75,403.5,400.75,400.75,145,1121
08/09/2012,414.5,419,414.5,414.5,336,1042
08/10/2012,413.25,424.5,413.25,413.25,206,1031
08/13/2012,397.25,413.5,397.25,397.25,56,1036
08/14/2012,393.5,398.5,393.5,393.5,110,1010
08/15/2012,401.25,402.5,401.25,401.25,98,980
08/16/2012,408.5,409,408.5,408.5,40,950
08/17/2012,408.75,411,408.75,408.75,37,932
08/20/2012,413.5,414,413.5,413.5,44,920
08/21/2012,421.75,421.75,421.75,421.75,89,931
08/22/2012,418,421.75,418,418,167,787
08/23/2012,412.5,418,412.5,412.5,64,727
08/24/2012,413.5,418,413.5,413.5,79,457
08/27/2012,404,415.75,404,404,144,336
08/28/2012,399,404,399,399,190,182
08/29/2012,412.5,412.5,412.5,412.5,1355,9752
08/30/2012,411.75,414.5,411.75,411.75,642,9991
08/31/2012,414,414,414,414,1065,10405
09/04/2012,411.75,430.5,411.75,411.75,1642,10492
09/05/2012,403.5,411.75,403.5,403.5,951,10150
09/06/2012,407.5,411,403.75,407.5,317,10079
09/07/2012,407,411.25,407,407,368,10144
09/10/2012,403,407.5,403,403,993,10193
09/11/2012,404,405,404,404,669,10421
09/12/2012,403.5,408.25,403.5,403.5,379,10341
09/13/2012,407.75,408,407.75,407.75,238,10293
09/14/2012,412.75,424.25,412.75,412.75,813,10158
09/17/2012,401,412.75,401,401,492,10093
09/18/2012,390.5,402.75,390.5,390.5,1008,9889
09/19/2012,392.25,394,392.25,392.25,593,9718
09/20/2012,389.75,392.25,389.75,389.75,522,9791
09/21/2012,390,392.5,390,392.5,428,9729
09/24/2012,393,393,393,393,390,9675
09/25/2012,394.75,397.25,394.75,394.75,448,9565
09/26/2012,389.75,391.5,389.75,391.5,449,9669
09/27/2012,385.5,385.5,384.75,384.75,1006,9532
09/28/2012,388.5,388.5,387,387,1444,9316
10/01/2012,383.5,383.5,383,383,646,9273
10/02/2012,376.75,383.75,376.75,376.75,669,9187
10/03/2012,379.75,382,379.75,379.75,986,9489
10/04/2012,387.25,390.5,387.25,387.25,538,8857
10/05/2012,383.75,391.75,383.75,383.75,383,8815
10/08/2012,383.25,387,383.25,387,234,8867
10/09/2012,394.5,397,394.5,394.5,667,8901
10/10/2012,400,403,400,400,787,9005
10/11/2012,405,411.5,405,405,1187,9188
10/12/2012,408.5,410.75,408.5,408.5,858,9427
10/15/2012,404.5,408.5,404.5,404.5,814,9315
10/16/2012,409,411.5,409,409,924,9211
10/17/2012,412.25,420.5,412.25,412.25,1546,9430
10/18/2012,410.5,421,410.5,410.5,898,9651
10/19/2012,410.75,414.5,410.75,410.75,511,9609
10/22/2012,412,416.5,412,412,366,9694
10/23/2012,402.5,412.5,402.5,402.5,1029,9417
10/24/2012,403.25,405,403.25,403.25,521,9351
10/25/2012,404.25,404.25,404.25,404.25,674,9174
10/26/2012,406.25,407.5,406.25,406.25,615,9238
10/29/2012,404.25,407.25,404.25,404.25,267,9253
10/30/2012,405.25,405.25,405.25,405.25,821,8960
10/31/2012,405.5,405.5,405.5,405.5,894,8650
11/01/2012,396.75,396.75,396.75,396.75,1329,7962
11/02/2012,383.5,397.25,383.5,383.5,1481,7281
11/05/2012,374.5,384.5,374.5,374.5,1358,6529
11/06/2012,376.5,380.25,376.5,376.5,1008,6247
11/07/2012,381.75,381.75,381.75,381.75,684,6018
11/08/2012,380.25,381.75,380.25,380.25,406,5987
11/09/2012,380,383.75,380,380,517,5879
11/12/2012,375.75,380,375.75,375.75,518,5619
11/13/2012,380.25,381.5,380.25,380.25,689,5164
11/14/2012,384,385.5,384,384,245,5106
11/15/2012,381,384.25,381,381,490,4658
11/16/2012,381,381.75,381,381,1157,4112
11/19/2012,392,394.5,392,392,695,3825
11/20/2012,393,393.25,393,393,413,3567
11/21/2012,386.5,396.25,386.5,386.5,528,3307
11/23/2012,385.5,385.5,385.5,385.5,256,3157
11/26/2012,385.25,386.5,385.25,385.25,810,1876
11/27/2012,389.5,389.75,389.5,389.5,861,8366
11/28/2012,387.25,393,387.25,387.25,812,8535
11/29/2012,378.5,390,378.5,378.5,1216,8786
11/30/2012,378.75,381,378.75,378.75,1358,8725
12/03/2012,385,385,384.5,384.5,1415,8774
12/04/2012,385,386.5,385,385,298,8780
12/05/2012,397,400,397,397,1796,9349
12/06/2012,398,399.75,398,398,712,9650
12/07/2012,391.25,402,391.25,391.25,621,9714
12/10/2012,389,393,389,389,604,9672
12/11/2012,388,395,388,388,578,9702
12/12/2012,385.25,390.25,385.25,385.25,454,9717
12/13/2012,387,387,387,387,450,9714
12/14/2012,389.75,394.75,389.75,389.75,411,9707
12/17/2012,389.25,394,389.25,389.25,425,9802
12/18/2012,380.5,393.25,380.5,380.5,619,9782
12/19/2012,375.25,383.5,375.25,375.25,684,9647
12/20/2012,359.75,378.5,359.75,359.75,2316,8665
12/21/2012,356,364.75,356,364.75,1103,8523
12/24/2012,365,367.75,365,365,236,8465
12/26/2012,360,367.5,360,360,469,8503
12/27/2012,353,360,353,353,647,8227
12/28/2012,349,355.75,349,349,856,8172
12/31/2012,349,349,345,347.5,678,8096
01/02/2013,335.5,336,335.5,335.5,1144,8348
01/03/2013,337.75,340.25,337.75,337.75,589,8411
01/04/2013,332.75,339.75,332.75,332.75,543,8411
