"Date","Open","High","Low","Close","Volume","OI"
08/20/1986,31.465,31.485,31.395,31.425,16,7
08/21/1986,31.445,31.465,31.435,31.445,13,12
08/22/1986,31.445,31.465,31.445,31.465,18,24
08/25/1986,31.475,31.515,31.475,31.495,11,28
08/26/1986,31.495,31.525,31.495,31.515,15,24
08/27/1986,31.545,31.545,31.545,31.545,8,22
08/28/1986,31.545,31.545,31.525,31.545,6,21
08/29/1986,31.545,31.605,31.545,31.605,8,29
09/02/1986,31.595,31.595,31.575,31.585,3,31
09/03/1986,31.585,31.595,31.585,31.595,5,29
09/04/1986,31.595,31.595,31.565,31.565,5,29
09/05/1986,31.565,31.565,31.555,31.555,1,30
09/08/1986,31.565,31.575,31.525,31.535,9,33
09/09/1986,31.545,31.555,31.535,31.535,8,36
09/10/1986,31.475,31.515,31.465,31.515,7,31
09/11/1986,31.515,31.535,31.515,31.515,31,60
09/12/1986,31.515,31.525,31.505,31.505,14,71
09/15/1986,31.505,31.505,31.475,31.475,1,72
09/16/1986,31.475,31.475,31.455,31.455,2,71
09/17/1986,31.455,31.475,31.455,31.475,14,71
09/18/1986,31.485,31.515,31.485,31.515,11,65
09/19/1986,31.525,31.525,31.495,31.525,12,67
09/22/1986,31.525,31.535,31.505,31.535,5,70
09/23/1986,31.525,31.535,31.515,31.525,9,72
09/24/1986,31.535,31.535,31.505,31.535,12,79
09/25/1986,31.525,31.535,31.515,31.535,5,83
09/26/1986,31.545,31.555,31.535,31.555,8,88
09/29/1986,31.525,31.525,31.525,31.525,0,88
09/30/1986,31.515,31.515,31.485,31.495,8,92
10/01/1986,31.515,31.535,31.505,31.535,5,90
10/02/1986,31.555,31.565,31.545,31.565,9,92
10/03/1986,31.565,31.565,31.545,31.555,18,98
10/06/1986,31.535,31.545,31.535,31.545,1,98
10/07/1986,31.535,31.545,31.505,31.505,10,101
10/08/1986,31.495,31.525,31.485,31.525,18,99
10/09/1986,31.535,31.535,31.515,31.525,5,101
10/10/1986,31.525,31.525,31.515,31.525,8,97
10/13/1986,31.515,31.515,31.485,31.495,8,98
10/14/1986,31.495,31.505,31.495,31.495,1,97
10/15/1986,31.505,31.565,31.495,31.565,2,97
10/16/1986,31.555,31.575,31.545,31.575,8,95
10/17/1986,31.555,31.565,31.555,31.555,7,95
10/20/1986,31.545,31.555,31.525,31.545,7,96
10/21/1986,31.535,31.545,31.535,31.535,8,98
10/22/1986,31.555,31.575,31.555,31.575,12,99
10/23/1986,31.575,31.575,31.565,31.575,17,99
10/24/1986,31.575,31.595,31.575,31.595,52,119
10/27/1986,31.585,31.615,31.585,31.605,19,113
10/28/1986,31.605,31.605,31.595,31.605,17,117
10/29/1986,31.595,31.595,31.585,31.595,9,119
10/30/1986,31.585,31.615,31.575,31.615,27,137
10/31/1986,31.625,31.665,31.625,31.645,21,149
11/03/1986,31.635,31.675,31.625,31.635,17,146
11/04/1986,31.625,31.635,31.625,31.635,22,163
11/05/1986,31.635,31.655,31.635,31.645,27,176
11/06/1986,31.645,31.645,31.635,31.645,16,173
11/07/1986,31.635,31.655,31.625,31.655,5,176
11/10/1986,31.655,31.665,31.635,31.665,2,174
11/11/1986,31.655,31.655,31.635,31.645,21,153
11/12/1986,31.645,31.655,31.645,31.645,26,147
11/13/1986,31.635,31.645,31.605,31.615,19,157
11/14/1986,31.615,31.635,31.615,31.635,5,157
11/17/1986,31.645,31.645,31.605,31.615,14,143
11/18/1986,31.615,31.635,31.615,31.615,13,146
11/19/1986,31.615,31.615,31.595,31.605,19,156
11/20/1986,31.605,31.615,31.565,31.605,11,149
11/21/1986,31.605,31.615,31.595,31.605,19,151
11/24/1986,31.595,31.605,31.565,31.575,2,150
11/25/1986,31.565,31.565,31.555,31.555,4,149
11/26/1986,31.525,31.545,31.515,31.535,43,147
11/28/1986,31.535,31.555,31.525,31.555,3,147
12/01/1986,31.555,31.585,31.555,31.585,11,143
12/02/1986,31.565,31.575,31.525,31.545,2,143
12/03/1986,31.545,31.545,31.505,31.525,7,141
12/04/1986,31.515,31.515,31.475,31.495,20,128
12/05/1986,31.505,31.505,31.445,31.465,23,138
12/08/1986,31.475,31.475,31.465,31.465,4,139
12/09/1986,31.465,31.465,31.455,31.465,23,118
12/10/1986,31.475,31.475,31.455,31.465,14,123
12/11/1986,31.475,31.485,31.445,31.465,8,115
12/12/1986,31.455,31.475,31.455,31.475,3,115
12/15/1986,31.475,31.485,31.475,31.475,3,116
12/16/1986,31.475,31.475,31.465,31.475,36,86
12/17/1986,31.445,31.445,31.385,31.405,22,65
12/18/1986,31.405,31.405,31.355,31.365,9,64
12/19/1986,31.325,31.325,31.325,31.325,0,64
12/22/1986,31.305,31.315,31.295,31.305,13,51
12/23/1986,31.315,31.315,31.305,31.305,15,36
12/24/1986,31.315,31.315,31.315,31.315,1,36
12/26/1986,31.315,31.315,31.315,31.315,0,36
12/29/1986,31.315,31.315,31.295,31.315,19,24
12/30/1986,31.285,31.315,31.285,31.315,23,12
12/31/1986,31.265,31.265,31.265,31.265,14,7
01/02/1987,31.265,31.275,31.265,31.265,12,168
01/05/1987,31.265,31.265,31.245,31.255,15,173
01/06/1987,31.255,31.255,31.245,31.255,6,174
01/07/1987,31.255,31.255,31.255,31.255,2,175
01/08/1987,31.255,31.315,31.255,31.315,20,179
01/09/1987,31.315,31.315,31.305,31.305,1,178
01/12/1987,31.315,31.335,31.315,31.335,9,187
01/13/1987,31.335,31.335,31.325,31.325,14,182
01/14/1987,31.325,31.365,31.325,31.345,23,187
01/15/1987,31.365,31.375,31.365,31.375,26,161
01/16/1987,31.365,31.385,31.365,31.365,16,175
01/19/1987,31.375,31.405,31.375,31.395,29,174
01/20/1987,31.395,31.395,31.385,31.385,51,144
01/21/1987,31.405,31.405,31.365,31.365,6,150
01/22/1987,31.365,31.365,31.315,31.335,18,165
01/23/1987,31.325,31.325,31.325,31.325,20,145
01/26/1987,31.335,31.335,31.325,31.325,6,145
01/27/1987,31.325,31.335,31.325,31.325,10,145
01/28/1987,31.325,31.335,31.325,31.335,7,145
01/29/1987,31.335,31.355,31.335,31.345,21,124
01/30/1987,31.335,31.345,31.325,31.325,1,124
02/02/1987,31.325,31.325,31.275,31.275,1,123
02/03/1987,31.275,31.295,31.265,31.295,1,122
02/04/1987,31.305,31.325,31.305,31.325,5,118
02/05/1987,31.325,31.335,31.315,31.325,10,113
02/06/1987,31.325,31.365,31.325,31.345,5,108
02/09/1987,31.345,31.345,31.335,31.345,12,100
02/10/1987,31.345,31.345,31.325,31.325,19,85
02/11/1987,31.305,31.305,31.275,31.275,1,84
02/12/1987,31.275,31.285,31.275,31.285,8,81
02/13/1987,31.285,31.295,31.265,31.275,16,81
02/17/1987,31.275,31.285,31.275,31.285,20,77
02/18/1987,31.255,31.255,31.245,31.255,24,82
02/19/1987,31.255,31.265,31.245,31.265,16,69
02/20/1987,31.265,31.305,31.255,31.305,8,61
02/23/1987,31.295,31.295,31.295,31.295,20,61
02/24/1987,31.295,31.295,31.295,31.295,0,61
02/25/1987,31.265,31.265,31.175,31.175,31,40
02/26/1987,31.145,31.175,31.145,31.175,20,20
02/27/1987,31.245,31.245,31.245,31.245,10,18
03/02/1987,31.245,31.245,31.245,31.245,18,102
03/03/1987,31.295,31.315,31.285,31.315,19,114
03/04/1987,31.295,31.295,31.285,31.285,11,118
03/05/1987,31.225,31.235,31.195,31.235,26,126
03/06/1987,31.235,31.235,31.215,31.235,13,121
03/09/1987,31.255,31.255,31.255,31.255,0,121
03/10/1987,31.255,31.255,31.245,31.245,15,126
03/11/1987,31.215,31.215,31.195,31.195,11,122
03/12/1987,31.205,31.205,31.195,31.205,5,127
03/13/1987,31.205,31.205,31.185,31.205,28,141
03/16/1987,31.205,31.205,31.205,31.205,14,140
03/17/1987,31.185,31.195,31.175,31.175,1,139
03/18/1987,31.175,31.185,31.175,31.185,1,140
03/19/1987,31.185,31.185,31.185,31.185,0,140
03/20/1987,31.175,31.175,31.175,31.175,0,140
03/23/1987,31.185,31.185,31.185,31.185,2,142
03/24/1987,31.165,31.185,31.165,31.185,4,138
03/25/1987,31.175,31.175,31.175,31.175,0,138
03/26/1987,31.165,31.175,31.145,31.145,26,136
03/27/1987,31.145,31.145,31.145,31.145,0,136
03/30/1987,31.045,31.095,31.045,31.095,4,136
03/31/1987,31.075,31.105,31.075,31.105,5,133
04/01/1987,31.105,31.125,31.105,31.125,5,133
04/02/1987,31.125,31.125,31.125,31.125,5,133
04/03/1987,31.115,31.135,31.115,31.125,1,133
04/06/1987,31.135,31.135,31.135,31.135,0,133
04/07/1987,31.135,31.135,31.135,31.135,0,133
04/08/1987,31.145,31.145,31.145,31.145,0,133
04/09/1987,31.155,31.155,31.125,31.125,11,137
04/10/1987,31.145,31.145,31.145,31.145,1,136
04/13/1987,31.155,31.155,31.155,31.155,0,136
04/14/1987,31.155,31.155,31.155,31.155,0,136
04/15/1987,31.145,31.145,31.145,31.145,10,134
04/16/1987,31.155,31.155,31.155,31.155,13,121
04/20/1987,31.145,31.145,31.145,31.145,0,121
04/21/1987,31.145,31.145,31.145,31.145,0,121
04/22/1987,31.145,31.145,31.115,31.115,12,132
04/23/1987,31.115,31.135,31.115,31.135,15,128
04/24/1987,31.145,31.175,31.145,31.145,14,130
04/27/1987,31.145,31.145,31.145,31.145,0,130
04/28/1987,31.095,31.095,31.095,31.095,4,126
04/29/1987,31.145,31.145,31.125,31.145,24,102
04/30/1987,31.195,31.215,31.195,31.215,23,108
05/01/1987,31.205,31.205,31.165,31.165,11,137
05/04/1987,31.165,31.225,31.165,31.215,5,137
05/05/1987,31.215,31.215,31.185,31.185,8,136
05/06/1987,31.185,31.205,31.185,31.205,7,134
05/07/1987,31.195,31.235,31.195,31.235,40,149
05/08/1987,31.235,31.255,31.225,31.245,11,146
05/11/1987,31.245,31.295,31.245,31.295,9,144
05/12/1987,31.285,31.295,31.255,31.275,10,146
05/13/1987,31.275,31.275,31.235,31.275,76,162
05/14/1987,31.295,31.295,31.215,31.215,82,218
05/15/1987,31.225,31.225,31.195,31.215,6,222
05/18/1987,31.205,31.205,31.195,31.205,1,221
05/19/1987,31.195,31.215,31.195,31.215,3,221
05/20/1987,31.215,31.215,31.205,31.215,16,228
05/21/1987,31.215,31.235,31.215,31.235,8,235
05/22/1987,31.225,31.265,31.215,31.265,12,232
05/26/1987,31.245,31.245,31.245,31.245,0,232
05/27/1987,31.275,31.285,31.265,31.285,14,232
05/28/1987,31.265,31.275,31.265,31.275,1,232
05/29/1987,31.235,31.245,31.225,31.225,2,233
06/01/1987,31.225,31.255,31.215,31.255,1,233
06/02/1987,31.285,31.325,31.285,31.325,14,237
06/03/1987,31.305,31.315,31.275,31.315,16,245
06/04/1987,31.315,31.345,31.295,31.345,14,243
06/05/1987,31.335,31.345,31.335,31.335,32,252
06/08/1987,31.335,31.335,31.315,31.315,14,249
06/09/1987,31.325,31.325,31.315,31.325,23,263
06/10/1987,31.305,31.305,31.295,31.305,6,269
06/11/1987,31.305,31.305,31.305,31.305,3,268
06/12/1987,31.305,31.305,31.295,31.295,7,268
06/15/1987,31.315,31.335,31.315,31.335,20,278
06/16/1987,31.315,31.315,31.305,31.315,6,282
06/17/1987,31.305,31.305,31.255,31.265,20,274
06/18/1987,31.265,31.275,31.255,31.265,2,274
06/19/1987,31.255,31.295,31.255,31.295,2,274
06/22/1987,31.285,31.285,31.285,31.285,1,275
06/23/1987,31.275,31.325,31.265,31.315,26,290
06/24/1987,31.315,31.315,31.285,31.285,26,264
06/25/1987,31.265,31.265,31.255,31.265,20,249
06/26/1987,31.245,31.265,31.225,31.265,14,253
06/29/1987,31.235,31.245,31.215,31.215,7,259
06/30/1987,31.195,31.205,31.115,31.185,75,246
07/01/1987,31.185,31.215,31.185,31.215,8,253
07/02/1987,31.175,31.175,31.175,31.175,1,254
07/06/1987,31.175,31.185,31.165,31.185,1,255
07/07/1987,31.175,31.215,31.175,31.215,11,257
07/08/1987,31.155,31.155,31.125,31.135,40,217
07/09/1987,31.145,31.155,31.125,31.135,6,217
07/10/1987,31.125,31.125,31.105,31.105,2,216
07/13/1987,31.135,31.135,31.065,31.075,7,214
07/14/1987,31.075,31.085,31.065,31.085,5,209
07/15/1987,31.075,31.075,31.075,31.075,1,208
07/16/1987,31.075,31.075,31.075,31.075,0,208
07/17/1987,31.055,31.065,31.055,31.055,4,206
07/20/1987,31.065,31.065,31.055,31.055,1,206
07/21/1987,31.055,31.055,31.035,31.055,6,208
07/22/1987,31.075,31.095,31.055,31.095,4,205
07/23/1987,31.115,31.145,31.095,31.095,2,206
07/24/1987,31.095,31.145,31.085,31.145,8,198
07/27/1987,31.125,31.155,31.115,31.155,20,201
07/28/1987,31.185,31.205,31.185,31.205,15,186
07/29/1987,31.245,31.245,31.235,31.235,6,184
07/30/1987,31.295,31.465,31.295,31.365,30,184
07/31/1987,31.355,31.365,31.335,31.365,15,194
08/03/1987,31.345,31.375,31.345,31.375,32,182
08/04/1987,31.325,31.445,31.325,31.445,4,183
08/05/1987,31.425,31.485,31.425,31.485,1,182
08/06/1987,31.465,31.465,31.465,31.465,4,179
08/07/1987,31.455,31.555,31.455,31.555,8,183
08/10/1987,31.525,31.595,31.525,31.595,1,183
08/11/1987,31.595,31.695,31.595,31.695,4,179
08/12/1987,31.765,31.995,31.765,31.995,25,196
08/13/1987,32.295,32.295,32.165,32.295,48,198
08/14/1987,32.495,32.595,32.495,32.595,15,198
08/17/1987,32.695,32.695,32.145,32.145,61,203
08/18/1987,31.935,32.005,31.905,32.005,22,223
08/19/1987,31.995,32.005,31.975,32.005,8,218
08/20/1987,32.045,32.045,32.045,32.045,0,218
08/21/1987,31.995,32.055,31.995,32.055,2,216
08/24/1987,32.055,32.055,32.055,32.055,0,216
08/25/1987,32.055,32.055,32.055,32.055,0,216
08/26/1987,32.065,32.065,31.915,31.985,95,121
08/27/1987,31.975,32.005,31.975,32.005,47,114
08/28/1987,32.015,32.015,32.015,32.015,25,105
08/31/1987,32.315,32.365,32.265,32.265,29,76
09/01/1987,32.265,32.275,32.135,32.185,93,531
09/02/1987,32.265,32.275,32.205,32.215,49,485
09/03/1987,32.205,32.405,32.205,32.395,157,489
09/04/1987,32.425,32.465,32.315,32.455,116,539
09/08/1987,32.455,32.755,32.455,32.755,107,568
09/09/1987,32.855,32.955,32.775,32.925,70,573
09/10/1987,32.975,33.225,32.975,33.225,139,601
09/11/1987,33.525,33.525,32.925,32.925,178,637
09/14/1987,32.675,33.055,32.675,33.055,55,651
09/15/1987,33.105,33.155,33.005,33.035,82,691
09/16/1987,33.075,33.305,33.075,33.115,108,724
09/17/1987,33.155,33.415,33.155,33.415,132,738
09/18/1987,33.605,33.715,33.605,33.715,103,748
09/21/1987,34.015,34.165,33.955,34.105,114,781
09/22/1987,34.155,34.335,34.105,34.305,108,810
09/23/1987,34.555,34.755,34.375,34.735,285,904
09/24/1987,34.735,34.755,34.435,34.545,98,918
09/25/1987,34.535,34.595,34.465,34.565,78,974
09/28/1987,34.605,34.615,34.305,34.475,50,973
09/29/1987,34.205,34.695,34.205,34.685,164,986
09/30/1987,34.985,34.985,34.985,34.985,112,1031
10/01/1987,35.205,35.285,35.105,35.285,199,1086
10/02/1987,35.405,35.735,35.405,35.735,140,1135
10/05/1987,35.795,36.165,35.735,35.955,148,1159
10/06/1987,35.975,36.405,35.955,36.315,208,1255
10/07/1987,36.015,36.025,36.015,36.015,176,1193
10/08/1987,35.895,36.185,35.855,36.105,144,1271
10/09/1987,36.255,36.395,36.115,36.395,135,1254
10/12/1987,36.455,36.625,36.415,36.435,192,1342
10/13/1987,36.455,36.525,36.265,36.405,179,1261
10/14/1987,36.705,36.705,36.705,36.705,171,1222
10/15/1987,37.005,37.005,37.005,37.005,33,1247
10/16/1987,37.305,37.375,37.155,37.335,105,1146
10/19/1987,37.295,37.295,36.885,36.885,73,1074
10/20/1987,36.505,37.155,36.505,37.105,174,1043
10/21/1987,37.205,37.405,37.035,37.255,99,1050
10/22/1987,37.105,37.135,36.955,37.055,50,1031
10/23/1987,36.995,37.035,36.855,36.965,39,1021
10/26/1987,36.885,36.885,36.665,36.665,13,1011
10/27/1987,36.455,36.505,36.365,36.365,56,1002
10/28/1987,36.155,36.165,35.915,35.965,184,1004
10/29/1987,35.555,35.605,35.525,35.525,345,849
10/30/1987,34.995,35.555,34.955,35.555,292,886
11/02/1987,35.455,35.525,35.255,35.275,165,1561
11/03/1987,35.155,35.155,34.975,34.975,145,1501
11/04/1987,34.675,34.675,34.675,34.675,75,1491
11/05/1987,34.255,35.125,34.225,34.885,289,1436
11/06/1987,35.155,35.335,35.055,35.335,85,1395
11/09/1987,35.605,35.785,35.605,35.785,144,1447
11/10/1987,35.945,36.015,35.705,35.975,104,1446
11/11/1987,36.155,36.205,35.995,36.055,105,1441
11/12/1987,36.105,36.305,35.955,35.955,118,1341
11/13/1987,36.055,36.095,35.865,36.095,61,1342
11/16/1987,36.055,36.135,35.985,36.105,90,1329
11/17/1987,36.105,36.215,35.955,36.055,111,1383
11/18/1987,35.955,36.075,35.855,36.075,82,1358
11/19/1987,36.155,36.375,36.155,36.375,165,1413
11/20/1987,36.505,36.675,36.425,36.485,180,1398
11/23/1987,36.505,36.505,36.275,36.485,52,1406
11/24/1987,36.485,36.485,36.185,36.185,104,1398
11/25/1987,36.175,36.305,36.125,36.295,69,1343
11/27/1987,36.235,36.325,36.185,36.305,223,1120
11/30/1987,36.205,36.235,36.005,36.025,59,1118
12/01/1987,36.005,36.005,35.725,35.725,62,1101
12/02/1987,35.425,35.425,35.425,35.425,80,1027
12/03/1987,35.305,35.655,35.305,35.655,98,1093
12/04/1987,35.655,35.705,35.455,35.505,54,1092
12/07/1987,35.505,35.505,35.055,35.055,115,1116
12/08/1987,35.155,35.195,35.125,35.195,26,1094
12/09/1987,35.305,35.495,35.295,35.495,41,1071
12/10/1987,35.625,35.795,35.625,35.795,107,964
12/11/1987,35.875,35.885,35.635,35.775,42,962
12/14/1987,35.685,35.685,35.635,35.675,59,903
12/15/1987,35.625,35.685,35.355,35.605,19,908
12/16/1987,35.555,35.705,35.515,35.705,15,912
12/17/1987,35.725,36.005,35.725,36.005,82,907
12/18/1987,36.305,36.305,36.205,36.295,31,921
12/21/1987,36.355,36.475,36.205,36.475,57,916
12/22/1987,36.485,36.535,36.385,36.395,43,920
12/23/1987,36.105,36.265,36.095,36.245,67,907
12/24/1987,36.265,36.325,36.255,36.325,32,909
12/28/1987,36.505,36.625,36.505,36.625,70,888
12/29/1987,36.855,36.855,36.655,36.655,172,842
12/30/1987,36.595,36.855,36.595,36.775,266,819
12/31/1987,36.675,36.745,36.665,36.665,143,846
01/04/1988,36.665,36.685,36.415,36.585,263,1419
01/05/1988,36.565,36.845,36.565,36.795,221,1464
01/06/1988,36.765,37.035,36.615,36.995,415,1552
01/07/1988,36.965,37.165,36.965,37.065,293,1572
01/08/1988,37.045,37.265,37.045,37.265,262,1597
01/11/1988,37.365,37.565,37.365,37.565,57,1605
01/12/1988,37.665,37.735,37.465,37.615,209,1644
01/13/1988,37.665,37.725,37.515,37.525,170,1706
01/14/1988,37.515,37.715,37.485,37.555,226,1786
01/15/1988,37.855,37.855,37.855,37.855,53,1762
01/18/1988,38.155,38.155,38.155,38.155,37,1772
01/19/1988,38.115,38.455,38.115,38.295,252,1864
01/20/1988,38.575,38.615,38.165,38.195,245,1904
01/21/1988,38.365,38.645,38.245,38.645,232,1944
01/22/1988,38.765,38.865,38.515,38.565,236,1994
01/25/1988,38.575,38.865,38.565,38.865,146,1876
01/26/1988,39.065,39.165,38.565,38.875,273,1907
01/27/1988,38.825,38.825,38.575,38.575,102,1809
01/28/1988,38.425,38.665,38.275,38.315,249,1708
01/29/1988,38.115,38.265,38.015,38.015,84,1675
02/01/1988,37.715,38.235,37.715,38.175,168,1643
02/02/1988,38.175,38.335,38.135,38.165,93,1639
02/03/1988,38.465,38.465,38.345,38.465,195,1703
02/04/1988,38.545,38.565,38.355,38.455,202,1623
02/05/1988,38.495,38.585,38.415,38.455,68,1625
02/08/1988,38.365,38.415,38.155,38.155,29,1627
02/09/1988,37.905,37.965,37.855,37.855,99,1563
02/10/1988,37.965,37.995,37.405,37.615,180,1457
02/11/1988,37.785,38.045,37.715,38.045,85,1438
02/12/1988,38.095,38.145,37.965,38.125,87,1392
02/16/1988,38.125,38.125,37.825,37.945,83,1390
02/17/1988,37.965,37.985,37.675,37.705,92,1447
02/18/1988,37.675,37.675,37.405,37.565,271,1293
02/19/1988,37.565,37.865,37.465,37.865,270,1235
02/22/1988,38.105,38.165,38.075,38.165,52,1184
02/23/1988,38.315,38.415,38.185,38.275,95,1109
02/24/1988,38.095,38.245,37.885,38.245,209,1002
02/25/1988,38.165,38.245,38.015,38.215,189,943
02/26/1988,38.135,38.195,38.015,38.035,384,869
02/29/1988,37.965,37.965,37.745,37.805,386,483
03/01/1988,37.705,37.875,37.545,37.625,88,1530
03/02/1988,37.505,37.505,37.325,37.325,511,1724
03/03/1988,37.275,37.355,37.055,37.255,262,1781
03/04/1988,37.125,37.125,36.955,36.955,185,1815
03/07/1988,36.655,36.655,36.655,36.655,282,1856
03/08/1988,36.405,36.665,36.225,36.455,379,1884
03/09/1988,36.605,36.635,36.385,36.485,204,1868
03/10/1988,36.455,36.475,36.035,36.035,153,1879
03/11/1988,35.735,35.735,35.735,35.735,44,1886
03/14/1988,35.435,35.435,35.435,35.435,87,1840
03/15/1988,34.985,35.705,34.985,35.595,333,1772
03/16/1988,35.705,35.855,35.595,35.605,160,1627
03/17/1988,35.705,35.845,35.655,35.815,89,1589
03/18/1988,35.805,35.995,35.805,35.905,58,1566
03/21/1988,35.905,35.905,35.605,35.615,129,1537
03/22/1988,35.505,35.605,35.315,35.315,131,1555
03/23/1988,35.265,35.395,35.015,35.395,136,1559
03/24/1988,35.505,35.695,35.505,35.695,116,1536
03/25/1988,35.995,35.995,35.995,35.995,79,1497
03/28/1988,36.305,36.305,36.035,36.155,68,1490
03/29/1988,36.155,36.205,35.705,35.705,88,1482
03/30/1988,35.705,35.705,35.395,35.505,92,1498
03/31/1988,35.505,35.805,35.505,35.805,58,1453
04/04/1988,35.905,36.105,35.705,35.705,91,1461
04/05/1988,35.685,35.725,35.545,35.725,77,1408
04/06/1988,35.855,35.955,35.645,35.645,63,1415
04/07/1988,35.445,35.455,35.345,35.345,90,1364
04/08/1988,35.345,35.485,35.045,35.045,130,1376
04/11/1988,34.955,35.145,34.595,34.785,166,1333
04/12/1988,34.335,34.335,34.335,34.335,173,1199
04/13/1988,33.885,34.155,33.885,34.155,174,1206
04/14/1988,34.005,34.405,33.855,34.405,128,1191
04/15/1988,34.305,34.405,34.175,34.405,73,1138
04/18/1988,34.385,34.405,34.105,34.175,245,1123
04/19/1988,34.055,34.055,33.875,33.875,176,1027
04/20/1988,33.885,34.175,33.885,33.975,274,968
04/21/1988,34.005,34.155,33.965,34.105,75,1014
04/22/1988,34.095,34.095,33.855,33.995,82,1025
04/25/1988,33.855,33.855,33.695,33.695,88,998
04/26/1988,33.395,33.605,33.395,33.455,281,960
04/27/1988,33.415,33.675,33.415,33.675,91,974
04/28/1988,33.705,33.805,33.505,33.505,221,1027
04/29/1988,33.205,33.455,33.055,33.055,342,685
05/02/1988,32.855,32.855,32.755,32.755,77,931
05/03/1988,32.855,32.855,32.305,32.335,112,944
05/04/1988,32.155,32.205,31.885,32.035,116,951
05/05/1988,32.055,32.055,31.755,31.895,33,946
05/06/1988,31.855,32.195,31.755,31.875,155,1012
05/09/1988,31.785,31.895,31.705,31.875,51,995
05/10/1988,31.905,31.915,31.865,31.875,71,1051
05/11/1988,32.005,32.175,32.005,32.175,9,1045
05/12/1988,32.475,32.475,32.375,32.475,81,984
05/13/1988,32.475,32.475,32.345,32.455,63,924
05/16/1988,32.405,32.755,32.405,32.755,49,921
05/17/1988,32.855,32.855,32.675,32.695,60,926
05/18/1988,32.655,32.655,32.495,32.555,24,923
05/19/1988,32.555,32.855,32.555,32.855,80,932
05/20/1988,32.905,33.025,32.835,33.025,116,893
05/23/1988,32.855,32.855,32.725,32.725,31,880
05/24/1988,32.605,32.715,32.455,32.505,37,887
05/25/1988,32.515,32.605,32.455,32.475,77,939
05/26/1988,32.555,32.555,32.305,32.305,111,944
05/27/1988,32.335,32.605,32.305,32.605,16,941
05/31/1988,32.905,32.905,32.905,32.905,3,938
06/01/1988,33.055,33.055,32.765,32.805,35,943
06/02/1988,33.255,33.255,32.985,33.105,83,972
06/03/1988,33.165,33.355,33.105,33.355,75,1007
06/06/1988,33.545,33.655,33.545,33.655,13,1005
06/07/1988,33.855,33.855,33.355,33.355,48,1019
06/08/1988,33.055,33.055,33.055,33.055,16,1004
06/09/1988,32.655,32.885,32.605,32.885,55,990
06/10/1988,32.885,32.885,32.605,32.625,33,985
06/13/1988,32.655,32.795,32.655,32.795,4,983
06/14/1988,32.845,32.995,32.805,32.835,4,985
06/15/1988,32.975,33.135,32.975,33.135,6,988
06/16/1988,33.275,33.395,32.835,33.015,56,1007
06/17/1988,32.955,33.155,32.915,33.005,10,1005
06/20/1988,33.285,33.305,33.255,33.305,60,1029
06/21/1988,33.445,33.455,33.205,33.335,12,1020
06/22/1988,33.305,33.505,33.155,33.505,45,977
06/23/1988,33.495,33.805,33.495,33.755,81,926
06/24/1988,33.655,33.905,33.655,33.855,89,857
06/27/1988,33.955,34.155,33.955,34.155,87,786
06/28/1988,34.205,34.225,33.805,33.835,65,721
06/29/1988,33.385,33.505,33.385,33.405,26,706
06/30/1988,33.555,33.835,33.555,33.805,46,695
07/01/1988,33.955,34.105,33.955,33.975,95,743
07/05/1988,33.955,34.065,33.705,33.735,73,781
07/06/1988,33.715,33.755,33.435,33.435,22,780
07/07/1988,33.605,33.655,33.005,33.175,32,798
07/08/1988,33.055,33.105,33.055,33.055,6,795
07/11/1988,32.875,32.875,32.755,32.875,15,796
07/12/1988,32.915,33.105,32.915,33.095,21,802
07/13/1988,33.095,33.255,33.085,33.205,64,740
07/14/1988,33.305,33.505,33.205,33.205,64,748
07/15/1988,33.195,33.205,33.005,33.035,50,765
07/18/1988,32.735,32.805,32.735,32.805,16,770
07/19/1988,32.835,32.955,32.595,32.775,34,781
07/20/1988,32.955,32.955,32.725,32.755,23,798
07/21/1988,32.805,32.805,32.705,32.755,5,793
07/22/1988,32.855,32.855,32.685,32.685,4,789
07/25/1988,32.705,32.765,32.555,32.555,87,716
07/26/1988,32.455,32.605,32.405,32.435,150,614
07/27/1988,32.405,32.605,32.405,32.435,26,596
07/28/1988,32.395,32.435,32.315,32.435,20,580
07/29/1988,32.435,32.655,32.435,32.605,76,504
08/01/1988,32.655,32.725,32.655,32.655,20,484
08/02/1988,32.635,32.655,32.415,32.415,33,486
08/03/1988,32.405,32.405,32.115,32.265,28,497
08/04/1988,32.245,32.265,32.205,32.255,1,496
08/05/1988,32.205,32.305,32.205,32.305,9,489
08/08/1988,32.315,32.315,32.205,32.275,33,488
08/09/1988,32.255,32.275,31.975,31.975,47,492
08/10/1988,31.795,31.885,31.705,31.855,50,481
08/11/1988,31.805,31.805,31.755,31.755,29,471
08/12/1988,31.905,31.905,31.755,31.755,9,469
08/15/1988,31.705,31.815,31.705,31.765,54,433
08/16/1988,31.765,31.865,31.765,31.785,54,402
08/17/1988,31.605,31.605,31.485,31.485,50,378
08/18/1988,31.355,31.405,31.355,31.385,48,373
08/19/1988,31.305,31.405,31.285,31.385,32,374
08/22/1988,31.285,31.405,31.285,31.385,8,372
08/23/1988,31.335,31.555,31.335,31.545,84,363
08/24/1988,31.555,31.685,31.555,31.685,19,369
08/25/1988,31.625,31.805,31.625,31.785,53,379
08/26/1988,31.785,31.855,31.725,31.805,11,370
08/29/1988,31.805,31.805,31.655,31.695,53,331
08/30/1988,31.685,31.905,31.685,31.875,116,225
08/31/1988,31.855,31.905,31.855,31.905,86,139
09/01/1988,31.885,31.985,31.865,31.955,43,1076
09/02/1988,31.965,32.055,31.965,32.055,26,1090
09/06/1988,32.175,32.205,32.155,32.155,26,1107
09/07/1988,32.155,32.155,31.975,31.975,55,1109
09/08/1988,31.915,31.955,31.905,31.925,10,1109
09/09/1988,31.905,31.905,31.805,31.805,42,1137
09/12/1988,31.705,31.705,31.655,31.655,25,1138
09/13/1988,31.575,31.705,31.575,31.705,16,1141
09/14/1988,31.655,31.975,31.655,31.885,52,1171
09/15/1988,31.925,31.925,31.785,31.805,35,1147
09/16/1988,31.785,31.785,31.705,31.705,17,1153
09/19/1988,31.715,31.765,31.665,31.705,48,1136
09/20/1988,31.855,31.855,31.705,31.735,36,1145
09/21/1988,31.735,31.765,31.705,31.765,73,1101
09/22/1988,31.765,31.765,31.745,31.745,28,1079
09/23/1988,31.745,31.805,31.745,31.805,1,1079
09/26/1988,31.805,31.805,31.745,31.745,31,1104
09/27/1988,31.745,31.805,31.725,31.805,15,1091
09/28/1988,31.805,31.815,31.775,31.785,64,1074
09/29/1988,31.805,31.805,31.705,31.725,21,1074
09/30/1988,31.725,31.755,31.725,31.745,53,1078
10/03/1988,31.745,31.745,31.715,31.715,6,1073
10/04/1988,31.715,31.805,31.715,31.805,49,1053
10/05/1988,31.905,31.955,31.885,31.905,9,1052
10/06/1988,31.905,31.955,31.885,31.955,5,1048
10/07/1988,31.945,32.055,31.905,31.905,84,1008
10/10/1988,31.855,31.985,31.855,31.905,119,938
10/11/1988,31.945,31.955,31.805,31.805,154,844
10/12/1988,31.805,31.805,31.675,31.705,89,856
10/13/1988,31.705,31.715,31.635,31.645,106,810
10/14/1988,31.635,31.695,31.635,31.645,200,759
10/17/1988,31.655,31.665,31.635,31.665,66,694
10/18/1988,31.685,31.685,31.655,31.655,135,660
10/19/1988,31.625,31.625,31.605,31.625,67,603
10/20/1988,31.625,31.655,31.625,31.655,129,481
10/21/1988,31.655,31.655,31.575,31.615,175,433
10/24/1988,31.615,31.755,31.605,31.755,131,403
10/25/1988,31.765,31.775,31.755,31.755,95,395
10/26/1988,31.755,31.885,31.755,31.885,122,411
10/27/1988,31.955,31.955,31.805,31.815,36,376
10/28/1988,31.805,31.805,31.755,31.755,20,378
10/31/1988,31.735,31.735,31.605,31.665,49,338
11/01/1988,31.655,31.665,31.615,31.615,65,938
11/02/1988,31.625,31.675,31.625,31.645,58,939
11/03/1988,31.665,31.665,31.655,31.655,36,938
11/04/1988,31.655,31.655,31.635,31.635,17,945
11/07/1988,31.615,31.665,31.615,31.665,51,919
11/08/1988,31.725,31.765,31.715,31.735,85,915
11/09/1988,31.695,31.715,31.635,31.675,58,900
11/10/1988,31.655,31.685,31.625,31.645,67,939
11/11/1988,31.645,31.735,31.645,31.735,48,898
11/14/1988,31.685,31.685,31.665,31.665,30,892
11/15/1988,31.635,31.655,31.625,31.645,49,907
11/16/1988,31.685,31.735,31.665,31.695,99,900
11/17/1988,31.695,31.705,31.535,31.605,127,925
11/18/1988,31.605,31.605,31.525,31.535,36,917
11/21/1988,31.535,31.535,31.445,31.505,16,914
11/22/1988,31.505,31.505,31.415,31.425,52,913
11/23/1988,31.485,31.535,31.455,31.455,118,795
11/25/1988,31.455,31.535,31.445,31.515,1,795
11/28/1988,31.515,31.515,31.485,31.495,7,798
11/29/1988,31.505,31.505,31.415,31.475,93,765
11/30/1988,31.485,31.485,31.445,31.445,55,759
12/01/1988,31.445,31.455,31.405,31.455,17,762
12/02/1988,31.565,31.565,31.435,31.455,71,736
12/05/1988,31.425,31.435,31.385,31.385,27,714
12/06/1988,31.425,31.425,31.335,31.365,7,712
12/07/1988,31.375,31.455,31.365,31.365,61,692
12/08/1988,31.375,31.415,31.345,31.385,26,680
12/09/1988,31.375,31.415,31.375,31.385,60,625
12/12/1988,31.375,31.385,31.335,31.345,56,577
12/13/1988,31.345,31.365,31.345,31.345,91,521
12/14/1988,31.325,31.335,31.305,31.305,33,489
12/15/1988,31.305,31.305,31.235,31.245,92,421
12/16/1988,31.245,31.265,31.235,31.265,60,386
12/19/1988,31.265,31.265,31.235,31.265,114,363
12/20/1988,31.245,31.245,31.175,31.175,137,337
12/21/1988,31.115,31.155,31.115,31.125,80,316
12/22/1988,31.105,31.145,31.105,31.145,76,286
12/23/1988,31.095,31.165,31.095,31.165,4,284
12/27/1988,31.165,31.205,31.165,31.205,25,279
12/28/1988,31.205,31.235,31.195,31.225,70,239
12/29/1988,31.195,31.245,31.175,31.245,49,224
12/30/1988,31.245,31.275,31.245,31.255,59,165
01/03/1989,31.215,31.265,31.195,31.215,13,1089
01/04/1989,31.175,31.235,31.165,31.235,107,1055
01/05/1989,31.255,31.395,31.255,31.395,51,1033
01/06/1989,31.355,31.385,31.305,31.315,33,1039
01/09/1989,31.335,31.335,31.285,31.325,31,1046
01/10/1989,31.325,31.345,31.305,31.345,52,1052
01/11/1989,31.305,31.305,31.255,31.265,24,1061
01/12/1989,31.265,31.265,31.225,31.255,57,1090
01/13/1989,31.255,31.345,31.255,31.325,51,1073
01/16/1989,31.295,31.355,31.285,31.345,67,1060
01/17/1989,31.285,31.325,31.285,31.305,26,1059
01/18/1989,31.305,31.325,31.275,31.275,16,1043
01/19/1989,31.265,31.295,31.255,31.265,101,1030
01/20/1989,31.275,31.285,31.235,31.235,8,1031
01/23/1989,31.255,31.325,31.225,31.225,21,1039
01/24/1989,31.285,31.355,31.275,31.305,48,1045
01/25/1989,31.305,31.405,31.305,31.385,33,1052
01/26/1989,31.385,31.515,31.385,31.495,91,1050
01/27/1989,31.505,31.535,31.435,31.455,104,1084
01/30/1989,31.445,31.485,31.435,31.485,43,1094
01/31/1989,31.515,31.515,31.415,31.415,73,1115
02/01/1989,31.415,31.425,31.405,31.415,79,1048
02/02/1989,31.425,31.475,31.425,31.435,86,1024
02/03/1989,31.425,31.455,31.425,31.445,62,978
02/06/1989,31.445,31.455,31.405,31.425,86,933
02/07/1989,31.425,31.465,31.415,31.435,98,938
02/08/1989,31.445,31.445,31.395,31.435,101,875
02/09/1989,31.425,31.485,31.425,31.485,206,790
02/10/1989,31.485,31.495,31.455,31.495,189,725
02/13/1989,31.495,31.545,31.485,31.495,173,668
02/14/1989,31.495,31.495,31.485,31.495,129,661
02/15/1989,31.495,31.495,31.435,31.435,93,622
02/16/1989,31.425,31.425,31.375,31.405,59,608
02/17/1989,31.395,31.405,31.355,31.405,70,620
02/21/1989,31.425,31.435,31.405,31.425,100,581
02/22/1989,31.415,31.415,31.365,31.395,112,532
02/23/1989,31.395,31.395,31.315,31.355,91,517
02/24/1989,31.335,31.385,31.335,31.385,117,467
02/27/1989,31.365,31.405,31.365,31.375,77,423
02/28/1989,31.365,31.405,31.365,31.405,82,341
03/01/1989,31.435,31.435,31.415,31.425,7,812
03/02/1989,31.425,31.455,31.415,31.455,24,814
03/03/1989,31.445,31.465,31.445,31.455,25,820
03/06/1989,31.475,31.505,31.475,31.495,6,814
03/07/1989,31.495,31.525,31.495,31.505,18,823
03/08/1989,31.475,31.475,31.425,31.435,23,832
03/09/1989,31.455,31.565,31.455,31.565,66,840
03/10/1989,31.555,31.595,31.545,31.555,40,845
03/13/1989,31.525,31.595,31.525,31.585,36,848
03/14/1989,31.585,31.605,31.555,31.575,63,863
03/15/1989,31.645,31.665,31.565,31.565,47,887
03/16/1989,31.565,31.595,31.545,31.555,92,916
03/17/1989,31.555,31.555,31.525,31.555,10,909
03/20/1989,31.545,31.545,31.475,31.505,32,910
03/21/1989,31.505,31.505,31.475,31.495,42,915
03/22/1989,31.475,31.505,31.445,31.495,26,901
03/23/1989,31.495,31.495,31.455,31.495,21,896
03/27/1989,31.495,31.495,31.475,31.495,7,890
03/28/1989,31.495,31.505,31.475,31.475,43,879
03/29/1989,31.475,31.495,31.475,31.495,47,901
03/30/1989,31.495,31.525,31.485,31.485,69,908
03/31/1989,31.495,31.525,31.495,31.505,48,913
04/03/1989,31.515,31.525,31.505,31.515,68,922
04/04/1989,31.515,31.515,31.485,31.495,25,900
04/05/1989,31.495,31.495,31.445,31.475,48,875
04/06/1989,31.475,31.475,31.435,31.445,108,856
04/07/1989,31.455,31.475,31.455,31.465,115,808
04/10/1989,31.465,31.525,31.465,31.515,20,799
04/11/1989,31.525,31.545,31.515,31.525,124,833
04/12/1989,31.555,31.565,31.525,31.525,76,801
04/13/1989,31.545,31.545,31.505,31.525,42,800
04/14/1989,31.525,31.545,31.525,31.525,260,857
04/17/1989,31.555,31.725,31.555,31.725,170,839
04/18/1989,31.685,31.705,31.655,31.705,183,823
04/19/1989,31.725,31.835,31.725,31.825,225,824
04/20/1989,31.855,32.055,31.855,32.035,306,655
04/21/1989,32.075,32.335,32.075,32.315,358,537
04/24/1989,32.375,32.395,32.315,32.385,142,484
04/25/1989,32.375,32.545,32.335,32.375,42,496
04/26/1989,32.375,32.445,32.275,32.435,265,548
04/27/1989,32.445,32.455,32.345,32.375,204,449
04/28/1989,32.395,32.395,32.355,32.395,114,392
05/01/1989,32.435,32.475,32.435,32.475,90,480
05/02/1989,32.455,32.545,32.445,32.455,176,548
05/03/1989,32.415,32.535,32.415,32.485,75,598
05/04/1989,32.465,32.495,32.445,32.465,70,642
05/05/1989,32.445,32.545,32.445,32.545,108,689
05/08/1989,32.525,32.575,32.505,32.505,85,734
05/09/1989,32.495,32.495,32.415,32.435,153,764
05/10/1989,32.435,32.435,32.345,32.385,104,799
05/11/1989,32.385,32.395,32.335,32.375,70,808
05/12/1989,32.375,32.405,32.355,32.355,28,828
05/15/1989,32.345,32.345,32.295,32.295,23,834
05/16/1989,32.285,32.285,32.095,32.115,68,851
05/17/1989,32.115,32.155,32.015,32.155,55,849
05/18/1989,32.165,32.245,32.165,32.185,53,898
05/19/1989,32.205,32.305,32.205,32.305,103,923
05/22/1989,32.295,32.295,32.245,32.275,3,925
05/23/1989,32.315,32.345,32.305,32.345,66,959
05/24/1989,32.335,32.335,32.305,32.325,49,935
05/25/1989,32.325,32.375,32.325,32.375,33,927
05/26/1989,32.375,32.385,32.315,32.325,64,938
05/30/1989,32.325,32.325,32.305,32.315,39,906
05/31/1989,32.345,32.375,32.345,32.365,29,891
06/01/1989,32.375,32.375,32.335,32.345,1,891
06/02/1989,32.345,32.395,32.335,32.395,49,916
06/05/1989,32.395,32.395,32.355,32.385,37,925
06/06/1989,32.385,32.385,32.365,32.365,9,926
06/07/1989,32.385,32.385,32.355,32.355,2,925
06/08/1989,32.345,32.345,32.315,32.335,17,925
06/09/1989,32.335,32.335,32.325,32.335,13,917
06/12/1989,32.335,32.345,32.305,32.305,11,915
06/13/1989,32.305,32.305,32.175,32.175,69,876
06/14/1989,32.175,32.175,31.955,32.075,83,838
06/15/1989,32.075,32.185,32.055,32.135,189,819
06/16/1989,32.125,32.205,32.125,32.195,146,722
06/19/1989,32.195,32.345,32.195,32.305,177,811
06/20/1989,32.305,32.345,32.245,32.275,107,731
06/21/1989,32.325,32.415,32.325,32.375,42,713
06/22/1989,32.405,32.545,32.405,32.455,109,641
06/23/1989,32.455,32.625,32.455,32.625,146,537
06/26/1989,32.825,32.925,32.775,32.925,70,513
06/27/1989,32.865,32.865,32.745,32.825,25,516
06/28/1989,33.005,33.005,32.915,32.915,12,509
06/29/1989,32.965,33.195,32.965,33.155,56,496
06/30/1989,33.105,33.365,33.045,33.345,142,354
07/03/1989,33.315,33.315,33.205,33.305,59,1108
07/05/1989,33.415,33.455,33.005,33.095,107,1091
07/06/1989,33.035,33.285,33.035,33.185,71,1101
07/07/1989,33.135,33.185,32.985,33.185,115,1093
07/10/1989,33.185,33.195,33.015,33.055,113,1058
07/11/1989,33.035,33.095,32.995,33.025,51,1073
07/12/1989,33.035,33.065,33.015,33.025,259,1072
07/13/1989,32.985,33.025,32.945,32.965,105,999
07/14/1989,32.945,32.945,32.885,32.945,181,972
07/17/1989,32.925,33.005,32.745,33.005,87,952
07/18/1989,32.995,32.995,32.935,32.935,18,955
07/19/1989,32.885,32.885,32.745,32.785,151,950
07/20/1989,32.735,32.755,32.605,32.645,89,940
07/21/1989,32.645,32.645,32.505,32.645,103,945
07/24/1989,32.635,32.635,32.405,32.555,49,901
07/25/1989,32.485,32.505,32.465,32.485,39,889
07/26/1989,32.485,32.725,32.485,32.615,125,857
07/27/1989,32.615,32.725,32.565,32.695,60,863
07/28/1989,32.785,32.865,32.655,32.735,72,867
07/31/1989,32.785,32.825,32.755,32.815,54,857
08/01/1989,32.855,32.855,32.715,32.735,91,856
08/02/1989,32.715,32.715,32.435,32.435,111,831
08/03/1989,32.315,32.315,32.135,32.135,52,783
08/04/1989,32.085,32.185,31.965,31.965,62,721
08/07/1989,31.985,32.055,31.885,32.055,58,739
08/08/1989,31.975,32.135,31.975,32.055,62,693
08/09/1989,32.015,32.125,32.015,32.095,42,696
08/10/1989,32.075,32.185,31.935,32.185,78,676
08/11/1989,32.435,32.435,32.205,32.235,107,621
08/14/1989,32.265,32.265,32.165,32.225,26,607
08/15/1989,32.265,32.325,32.245,32.285,72,567
08/16/1989,32.185,32.255,32.155,32.225,26,552
08/17/1989,32.255,32.255,32.075,32.095,116,518
08/18/1989,32.065,32.205,31.885,32.145,156,531
08/21/1989,32.145,32.195,31.985,31.995,46,529
08/22/1989,31.985,32.045,31.935,32.015,91,482
08/23/1989,32.085,32.145,31.935,31.935,160,459
08/24/1989,31.955,31.955,31.785,31.935,65,409
08/25/1989,31.935,32.105,31.905,31.905,27,403
08/28/1989,31.835,31.885,31.835,31.835,32,394
08/29/1989,31.835,31.855,31.755,31.855,27,385
08/30/1989,31.855,31.865,31.855,31.855,33,352
08/31/1989,31.835,31.835,31.835,31.835,83,269
09/01/1989,31.835,31.865,31.825,31.845,14,1188
09/05/1989,31.865,31.935,31.865,31.935,31,1204
09/06/1989,31.935,31.985,31.935,31.985,51,1219
09/07/1989,31.995,32.045,31.975,31.985,93,1208
09/08/1989,31.995,32.095,31.995,32.065,114,1222
09/11/1989,32.085,32.145,32.065,32.145,61,1190
09/12/1989,32.155,32.235,32.105,32.205,135,1181
09/13/1989,32.145,32.255,32.115,32.115,74,1158
09/14/1989,32.055,32.175,32.055,32.115,80,1151
09/15/1989,32.125,32.155,31.965,32.065,155,1149
09/18/1989,32.065,32.135,32.065,32.135,48,1169
09/19/1989,32.145,32.165,32.025,32.045,75,1149
09/20/1989,31.945,32.055,31.895,31.905,112,1166
09/21/1989,31.905,31.955,31.855,31.895,33,1164
09/22/1989,31.945,31.945,31.865,31.885,47,1180
09/25/1989,31.885,31.885,31.765,31.765,80,1177
09/26/1989,31.745,31.745,31.605,31.625,89,1146
09/27/1989,31.665,31.665,31.545,31.555,50,1144
09/28/1989,31.575,31.575,31.275,31.315,319,1131
09/29/1989,31.335,31.405,31.335,31.395,143,1168
10/02/1989,31.375,31.485,31.375,31.425,203,1033
10/03/1989,31.435,31.455,31.395,31.395,58,1013
10/04/1989,31.395,31.395,31.275,31.295,73,989
10/05/1989,31.295,31.295,31.165,31.255,94,958
10/06/1989,31.315,31.325,31.235,31.245,87,927
10/09/1989,31.275,31.275,31.195,31.195,86,925
10/10/1989,31.245,31.265,31.145,31.215,137,813
10/11/1989,31.225,31.235,31.065,31.105,117,745
10/12/1989,31.115,31.125,31.065,31.085,94,695
10/13/1989,31.085,31.095,31.015,31.045,57,664
10/16/1989,31.045,31.145,30.995,31.025,146,595
10/17/1989,30.995,31.025,30.985,30.995,112,569
10/18/1989,30.995,31.055,30.995,30.995,162,494
10/19/1989,30.995,31.055,30.975,31.055,57,453
10/20/1989,31.045,31.045,31.035,31.045,98,458
10/23/1989,31.015,31.025,30.995,31.005,57,412
10/24/1989,30.965,30.975,30.935,30.935,44,368
10/25/1989,30.875,30.875,30.635,30.675,57,351
10/26/1989,30.715,30.745,30.715,30.725,43,340
10/27/1989,30.725,30.815,30.725,30.815,24,335
10/30/1989,30.825,31.025,30.815,30.915,61,322
10/31/1989,30.945,30.945,30.835,30.835,114,290
11/01/1989,30.805,30.845,30.735,30.845,102,1074
11/02/1989,30.845,30.945,30.805,30.875,123,1050
11/03/1989,30.865,30.865,30.795,30.825,55,1029
11/06/1989,30.775,30.795,30.675,30.695,129,980
11/07/1989,30.635,30.695,30.635,30.645,122,984
11/08/1989,30.645,30.705,30.605,30.635,191,1017
11/09/1989,30.605,30.615,30.575,30.605,63,1026
11/10/1989,30.605,30.785,30.565,30.785,150,1046
11/13/1989,30.725,30.765,30.655,30.765,84,999
11/14/1989,30.765,30.865,30.755,30.855,48,1007
11/15/1989,30.895,30.955,30.895,30.935,42,1011
11/16/1989,30.985,31.015,30.955,30.975,95,962
11/17/1989,30.975,30.975,30.905,30.965,106,968
11/20/1989,30.965,30.995,30.965,30.975,82,947
11/21/1989,30.935,30.955,30.855,30.885,59,928
11/22/1989,30.855,30.955,30.855,30.915,35,904
11/24/1989,30.915,30.955,30.905,30.955,17,895
11/27/1989,30.945,30.945,30.905,30.925,55,856
11/28/1989,30.915,30.955,30.905,30.955,62,831
11/29/1989,30.955,31.015,30.955,31.015,55,820
11/30/1989,31.035,31.095,30.985,30.985,135,803
12/01/1989,30.985,31.055,30.975,31.015,75,740
12/04/1989,31.055,31.075,30.995,31.045,15,727
12/05/1989,31.045,31.145,31.045,31.045,63,731
12/06/1989,31.055,31.055,31.005,31.025,73,707
12/07/1989,31.045,31.065,31.035,31.045,114,596
12/08/1989,31.075,31.135,31.075,31.075,58,578
12/11/1989,31.125,31.155,31.085,31.095,96,554
12/12/1989,31.115,31.205,31.115,31.195,69,528
12/13/1989,31.165,31.275,31.165,31.255,47,520
12/14/1989,31.295,31.445,31.275,31.405,168,540
12/15/1989,31.385,31.385,31.335,31.335,79,523
12/18/1989,31.265,31.275,31.175,31.175,25,506
12/19/1989,31.245,31.335,31.245,31.315,35,486
12/20/1989,31.275,31.315,31.175,31.285,71,474
12/21/1989,31.275,31.275,31.255,31.265,16,463
12/22/1989,31.225,31.265,31.225,31.265,27,452
12/26/1989,31.245,31.255,31.245,31.255,4,452
12/27/1989,31.245,31.245,31.215,31.235,33,450
12/28/1989,31.225,31.305,31.225,31.295,100,417
12/29/1989,31.295,31.345,31.275,31.285,108,397
01/02/1990,31.265,31.285,31.255,31.255,8,1270
01/03/1990,31.235,31.235,31.185,31.235,49,1282
01/04/1990,31.305,31.315,31.275,31.295,77,1309
01/05/1990,31.315,31.375,31.315,31.365,163,1294
01/08/1990,31.465,31.665,31.465,31.665,170,1340
01/09/1990,31.725,31.725,31.655,31.665,285,1317
01/10/1990,31.585,31.695,31.585,31.595,154,1218
01/11/1990,31.615,31.685,31.605,31.635,300,1147
01/12/1990,31.915,31.915,31.695,31.715,203,973
01/15/1990,31.725,31.825,31.725,31.815,56,975
01/16/1990,31.915,32.095,31.875,32.095,240,986
01/17/1990,32.115,32.115,32.005,32.005,306,970
01/18/1990,32.045,32.205,32.045,32.165,185,988
01/19/1990,32.135,32.185,32.075,32.085,156,1064
01/22/1990,32.085,32.085,32.005,32.045,61,1042
01/23/1990,32.005,32.045,32.005,32.025,110,1047
01/24/1990,31.985,31.995,31.905,31.945,69,1062
01/25/1990,31.965,32.045,31.965,32.025,108,1094
01/26/1990,32.005,32.005,31.895,31.925,112,1069
01/29/1990,31.995,31.995,31.925,31.955,40,1067
01/30/1990,31.945,31.995,31.945,31.975,59,1051
01/31/1990,31.975,32.025,31.975,32.025,48,1061
02/01/1990,32.025,32.065,31.995,32.035,116,1090
02/02/1990,32.035,32.065,32.005,32.055,109,1092
02/05/1990,32.035,32.065,32.035,32.055,88,1105
02/06/1990,32.085,32.105,32.025,32.065,102,1039
02/07/1990,32.065,32.065,32.015,32.055,52,998
02/08/1990,32.075,32.085,31.995,31.995,62,972
02/09/1990,31.985,32.085,31.945,32.075,73,986
02/12/1990,32.115,32.115,32.075,32.095,93,949
02/13/1990,32.095,32.135,32.065,32.105,108,892
02/14/1990,32.095,32.095,31.975,32.065,144,895
02/15/1990,32.015,32.045,31.985,32.035,47,914
02/16/1990,31.965,31.965,31.885,31.915,48,891
02/20/1990,31.895,31.905,31.805,31.855,74,869
02/21/1990,31.765,31.765,31.625,31.655,100,908
02/22/1990,31.635,31.685,31.605,31.605,110,846
02/23/1990,31.605,31.675,31.605,31.675,95,761
02/26/1990,31.715,31.715,31.615,31.615,151,780
02/27/1990,31.555,31.615,31.505,31.555,236,644
02/28/1990,31.515,31.575,31.465,31.535,138,512
03/01/1990,31.545,31.595,31.495,31.595,83,1925
03/02/1990,31.595,31.675,31.595,31.675,154,2009
03/05/1990,31.675,31.725,31.675,31.715,85,1991
03/06/1990,31.695,31.745,31.695,31.725,52,1946
03/07/1990,31.725,31.835,31.725,31.835,176,1984
03/08/1990,31.795,31.875,31.775,31.825,66,1970
03/09/1990,31.825,31.825,31.715,31.735,114,1987
03/12/1990,31.735,31.755,31.685,31.695,122,1974
03/13/1990,31.715,31.715,31.605,31.635,100,1962
03/14/1990,31.625,31.775,31.615,31.775,136,1939
03/15/1990,31.775,31.815,31.725,31.775,78,1936
03/16/1990,31.785,31.815,31.655,31.655,105,1990
03/19/1990,31.635,31.705,31.635,31.705,67,1957
03/20/1990,31.685,31.705,31.635,31.645,35,1957
03/21/1990,31.675,31.695,31.645,31.695,67,1940
03/22/1990,31.695,31.695,31.535,31.535,56,1936
03/23/1990,31.495,31.505,31.325,31.415,208,1973
03/26/1990,31.415,31.455,31.405,31.455,160,1902
03/27/1990,31.485,31.545,31.445,31.505,113,1846
03/28/1990,31.505,31.505,31.485,31.495,9,1837
03/29/1990,31.505,31.505,31.195,31.315,148,1852
03/30/1990,31.275,31.295,31.245,31.295,120,1748
04/02/1990,31.395,31.565,31.395,31.565,92,1722
04/03/1990,31.575,31.665,31.545,31.625,166,1689
04/04/1990,31.595,31.655,31.585,31.645,134,1606
04/05/1990,31.645,31.695,31.605,31.605,158,1520
04/06/1990,31.595,31.595,31.555,31.575,35,1503
04/09/1990,31.615,31.615,31.495,31.495,72,1476
04/10/1990,31.445,31.515,31.425,31.515,166,1485
04/11/1990,31.595,31.595,31.515,31.535,43,1452
04/12/1990,31.575,31.665,31.575,31.665,70,1437
04/16/1990,31.685,31.725,31.665,31.665,114,1323
04/17/1990,31.635,31.655,31.575,31.655,50,1334
04/18/1990,31.655,31.765,31.655,31.715,133,1250
04/19/1990,31.695,31.715,31.675,31.685,92,1262
04/20/1990,31.625,31.635,31.585,31.585,69,1203
04/23/1990,31.515,31.515,31.425,31.465,193,1187
04/24/1990,31.425,31.485,31.425,31.425,233,1058
04/25/1990,31.385,31.385,31.265,31.365,220,1012
04/26/1990,31.355,31.435,31.345,31.355,86,933
04/27/1990,31.335,31.345,31.275,31.345,140,832
04/30/1990,31.345,31.365,31.295,31.295,270,562
05/01/1990,31.345,31.395,31.315,31.335,129,1593
05/02/1990,31.285,31.295,31.215,31.285,151,1603
05/03/1990,31.295,31.315,31.135,31.135,238,1657
05/04/1990,31.085,31.095,30.905,30.915,370,1778
05/07/1990,30.915,30.965,30.615,30.695,148,1651
05/08/1990,30.665,30.685,30.575,30.625,229,1672
05/09/1990,30.635,30.745,30.625,30.675,142,1614
05/10/1990,30.665,30.725,30.585,30.685,89,1560
05/11/1990,30.715,30.765,30.715,30.755,128,1521
05/14/1990,30.855,31.015,30.855,31.005,167,1550
05/15/1990,31.045,31.045,30.965,31.025,84,1511
05/16/1990,31.065,31.135,31.055,31.105,99,1506
05/17/1990,31.105,31.245,31.095,31.095,195,1548
05/18/1990,31.065,31.065,30.865,30.865,141,1503
05/21/1990,30.915,31.085,30.885,31.085,86,1528
05/22/1990,31.105,31.275,31.105,31.215,83,1501
05/23/1990,31.245,31.395,31.215,31.295,84,1462
05/24/1990,31.265,31.295,31.225,31.255,69,1467
05/25/1990,31.215,31.285,31.185,31.215,47,1464
05/29/1990,31.235,31.235,31.155,31.155,69,1493
05/30/1990,31.105,31.105,30.945,30.955,128,1517
05/31/1990,30.925,30.985,30.895,30.985,103,1462
06/01/1990,30.985,31.045,30.975,31.045,59,1438
06/04/1990,31.035,31.035,30.935,30.965,46,1430
06/05/1990,30.985,30.995,30.985,30.985,28,1419
06/06/1990,30.985,30.995,30.935,30.955,42,1400
06/07/1990,30.975,31.125,30.975,31.115,72,1418
06/08/1990,31.115,31.115,31.015,31.015,84,1403
06/11/1990,31.005,31.005,30.895,30.935,97,1306
06/12/1990,30.965,30.975,30.905,30.925,176,1316
06/13/1990,30.905,31.065,30.885,31.065,157,1224
06/14/1990,31.015,31.065,30.975,31.065,139,1186
06/15/1990,31.105,31.215,31.105,31.195,176,1010
06/18/1990,31.195,31.195,31.115,31.165,80,1038
06/19/1990,31.165,31.165,31.105,31.125,115,953
06/20/1990,31.155,31.155,31.055,31.065,151,918
06/21/1990,31.065,31.075,31.045,31.075,87,890
06/22/1990,31.145,31.195,31.125,31.135,107,850
06/25/1990,31.145,31.145,31.105,31.105,37,819
06/26/1990,31.085,31.115,31.055,31.085,192,742
06/27/1990,31.055,31.125,31.055,31.125,197,711
06/28/1990,31.125,31.155,31.095,31.135,116,627
06/29/1990,31.155,31.165,31.105,31.155,125,502
07/02/1990,31.205,31.205,31.145,31.145,68,948
07/03/1990,31.175,31.215,31.175,31.185,79,913
07/05/1990,31.215,31.225,31.145,31.145,45,900
07/06/1990,31.145,31.165,30.955,30.985,44,909
07/09/1990,30.885,30.945,30.805,30.925,211,890
07/10/1990,30.915,30.915,30.755,30.855,204,829
07/11/1990,30.855,30.855,30.755,30.755,170,747
07/12/1990,30.725,30.725,30.655,30.705,136,735
07/13/1990,30.735,30.775,30.735,30.765,87,681
07/16/1990,30.755,30.755,30.705,30.735,39,669
07/17/1990,30.715,30.715,30.655,30.675,98,674
07/18/1990,30.665,30.725,30.615,30.675,60,632
07/19/1990,30.675,30.675,30.605,30.655,68,652
07/20/1990,30.685,30.735,30.525,30.525,68,656
07/23/1990,30.475,30.555,30.455,30.555,57,615
07/24/1990,30.555,30.595,30.545,30.565,47,605
07/25/1990,30.575,30.595,30.555,30.565,19,598
07/26/1990,30.545,30.545,30.435,30.475,10,604
07/27/1990,30.375,30.415,30.325,30.405,134,629
07/30/1990,30.365,30.375,30.355,30.355,21,624
07/31/1990,30.325,30.405,30.325,30.375,139,581
08/01/1990,30.365,30.405,30.365,30.375,107,485
08/02/1990,30.275,30.325,30.205,30.205,75,492
08/03/1990,30.215,30.235,30.215,30.235,8,486
08/06/1990,30.225,30.275,30.195,30.235,28,483
08/07/1990,30.235,30.235,30.215,30.215,38,499
08/08/1990,30.195,30.195,30.065,30.095,59,450
08/09/1990,30.075,30.075,30.015,30.045,89,489
08/10/1990,30.045,30.075,30.035,30.045,81,408
08/13/1990,30.035,30.035,30.005,30.005,54,398
08/14/1990,30.005,30.045,29.955,29.965,28,399
08/15/1990,29.935,29.965,29.905,29.965,22,392
08/16/1990,29.955,29.965,29.905,29.935,9,392
08/17/1990,29.905,29.955,29.885,29.935,23,387
08/20/1990,29.955,29.955,29.905,29.905,14,377
08/21/1990,29.905,29.905,29.825,29.825,120,416
08/22/1990,29.855,29.855,29.855,29.855,77,347
08/23/1990,29.825,29.965,29.825,29.955,35,333
08/24/1990,29.955,30.025,29.925,29.925,26,343
08/27/1990,29.875,29.915,29.855,29.895,57,345
08/28/1990,29.895,29.895,29.845,29.845,118,317
08/29/1990,29.805,29.835,29.765,29.825,88,229
08/30/1990,29.805,29.815,29.805,29.815,52,200
08/31/1990,29.815,29.845,29.805,29.815,17,194
09/04/1990,29.805,29.825,29.785,29.825,46,1080
09/05/1990,29.825,29.845,29.825,29.835,13,1079
09/06/1990,29.855,30.055,29.855,30.035,184,1122
09/07/1990,30.035,30.035,29.915,29.965,122,1194
09/10/1990,29.945,29.965,29.925,29.925,91,1108
09/11/1990,29.975,30.015,29.955,29.985,60,1098
09/12/1990,30.015,30.085,30.015,30.035,159,1145
09/13/1990,30.025,30.115,29.975,30.085,166,1191
09/14/1990,30.125,30.385,30.125,30.345,203,1199
09/17/1990,30.345,30.345,30.185,30.225,68,1211
09/18/1990,30.205,30.215,30.165,30.205,73,1196
09/19/1990,30.185,30.185,30.065,30.065,64,1155
09/20/1990,30.075,30.195,30.055,30.165,88,1121
09/21/1990,30.185,30.205,30.125,30.125,31,1123
09/24/1990,30.105,30.125,29.975,30.005,66,1119
09/25/1990,30.005,30.095,29.995,30.025,44,1133
09/26/1990,30.135,30.175,30.115,30.175,97,1176
09/27/1990,30.195,30.295,30.155,30.205,78,1144
09/28/1990,30.215,30.215,30.115,30.205,77,1134
10/01/1990,30.225,30.235,30.145,30.145,26,1125
10/02/1990,30.185,30.275,30.165,30.205,74,1120
10/03/1990,30.225,30.355,30.225,30.355,83,1128
10/04/1990,30.385,30.465,30.355,30.455,66,1137
10/05/1990,30.455,30.455,30.365,30.365,56,1110
10/08/1990,30.365,30.555,30.365,30.505,64,1085
10/09/1990,30.575,30.675,30.575,30.635,65,1070
10/10/1990,30.625,30.625,30.495,30.575,16,1066
10/11/1990,30.615,30.615,30.475,30.515,59,1070
10/12/1990,30.545,30.605,30.485,30.565,52,1091
10/15/1990,30.565,30.615,30.565,30.595,32,1072
10/16/1990,30.655,30.655,30.525,30.545,87,1061
10/17/1990,30.545,30.575,30.505,30.555,168,1028
10/18/1990,30.545,30.575,30.545,30.555,145,920
10/19/1990,30.545,30.545,30.455,30.465,122,850
10/22/1990,30.465,30.555,30.455,30.555,55,813
10/23/1990,30.595,30.755,30.525,30.525,106,750
10/24/1990,30.485,30.495,30.455,30.455,79,708
10/25/1990,30.435,30.505,30.425,30.495,69,679
10/26/1990,30.505,30.555,30.495,30.495,56,640
10/29/1990,30.495,30.525,30.495,30.525,78,617
10/30/1990,30.535,30.545,30.505,30.535,104,520
10/31/1990,30.505,30.575,30.495,30.555,119,401
11/01/1990,30.525,30.595,30.525,30.595,74,1445
11/02/1990,30.635,30.725,30.635,30.635,59,1449
11/05/1990,30.675,30.775,30.675,30.695,75,1445
11/06/1990,30.695,30.705,30.585,30.585,79,1465
11/07/1990,30.555,30.585,30.525,30.535,99,1458
11/08/1990,30.515,30.555,30.505,30.555,32,1451
11/09/1990,30.575,30.575,30.515,30.525,90,1456
11/12/1990,30.475,30.535,30.475,30.535,29,1449
11/13/1990,30.535,30.535,30.405,30.405,45,1454
11/14/1990,30.405,30.465,30.395,30.455,133,1492
11/15/1990,30.455,30.455,30.385,30.395,119,1493
11/16/1990,30.385,30.475,30.345,30.445,73,1479
11/19/1990,30.425,30.455,30.425,30.435,72,1443
11/20/1990,30.425,30.425,30.345,30.365,71,1473
11/21/1990,30.345,30.395,30.295,30.395,55,1428
11/23/1990,30.375,30.375,30.355,30.355,69,1420
11/26/1990,30.345,30.345,30.245,30.305,83,1427
11/27/1990,30.335,30.335,30.185,30.185,38,1411
11/28/1990,30.195,30.235,30.195,30.195,173,1425
11/29/1990,30.195,30.225,30.195,30.205,84,1376
11/30/1990,30.175,30.175,29.975,30.095,219,1157
12/03/1990,30.055,30.055,29.975,30.035,128,1149
12/04/1990,30.025,30.045,30.025,30.025,119,1095
12/05/1990,30.025,30.055,30.015,30.025,111,1042
12/06/1990,30.075,30.145,30.035,30.045,96,963
12/07/1990,30.035,30.155,30.035,30.085,82,899
12/10/1990,30.075,30.075,30.055,30.065,117,789
12/11/1990,30.065,30.075,30.025,30.025,183,709
12/12/1990,30.025,30.115,30.025,30.095,40,686
12/13/1990,30.115,30.115,30.005,30.005,72,660
12/14/1990,30.025,30.045,30.025,30.035,83,619
12/17/1990,30.045,30.065,30.035,30.035,130,639
12/18/1990,30.035,30.035,29.945,29.945,124,515
12/19/1990,29.975,29.985,29.975,29.975,108,439
12/20/1990,29.975,30.115,29.975,30.095,93,452
12/21/1990,30.135,30.295,30.125,30.245,64,462
12/24/1990,30.245,30.245,30.245,30.245,34,455
12/26/1990,30.285,30.285,30.255,30.255,35,420
12/27/1990,30.255,30.265,30.225,30.265,34,419
12/28/1990,30.265,30.445,30.265,30.385,82,347
12/31/1990,30.355,30.365,30.335,30.345,41,311
01/02/1991,30.325,30.325,30.325,30.325,3,1469
01/03/1991,30.335,30.365,30.255,30.255,56,1447
01/04/1991,30.245,30.325,30.245,30.315,72,1433
01/07/1991,30.305,30.315,30.295,30.315,30,1428
01/08/1991,30.355,30.375,30.345,30.345,5,1431
01/09/1991,30.405,30.415,30.345,30.405,35,1435
01/10/1991,30.415,30.455,30.405,30.415,50,1412
01/11/1991,30.425,30.535,30.425,30.515,62,1404
01/14/1991,30.575,30.575,30.435,30.435,33,1388
01/15/1991,30.435,30.555,30.435,30.505,70,1425
01/16/1991,30.505,30.545,30.455,30.465,142,1472
01/17/1991,30.475,30.565,30.455,30.545,238,1387
01/18/1991,30.545,30.595,30.515,30.545,163,1290
01/21/1991,30.595,30.655,30.565,30.595,89,1298
01/22/1991,30.605,30.635,30.585,30.585,54,1284
01/23/1991,30.565,30.615,30.565,30.595,41,1292
01/24/1991,30.545,30.585,30.495,30.565,65,1276
01/25/1991,30.605,30.645,30.605,30.645,71,1296
01/28/1991,30.685,30.795,30.685,30.785,185,1189
01/29/1991,30.775,30.865,30.735,30.845,138,1152
01/30/1991,31.145,31.145,31.145,31.145,99,1076
01/31/1991,31.215,31.455,31.215,31.405,156,1104
02/01/1991,31.425,31.535,31.425,31.485,51,1138
02/04/1991,31.545,31.575,31.485,31.535,74,1090
02/05/1991,31.585,31.585,31.475,31.485,46,1086
02/06/1991,31.415,31.415,31.375,31.385,84,1089
02/07/1991,31.395,31.445,31.395,31.435,99,990
02/08/1991,31.435,31.495,31.435,31.495,45,988
02/11/1991,31.495,31.565,31.495,31.525,12,988
02/12/1991,31.505,31.535,31.495,31.495,63,940
02/13/1991,31.485,31.485,31.415,31.455,96,922
02/14/1991,31.355,31.365,31.155,31.225,139,910
02/15/1991,31.295,31.295,31.265,31.265,73,853
02/19/1991,31.265,31.345,31.265,31.325,113,819
02/20/1991,31.325,31.365,31.325,31.335,111,741
02/21/1991,31.335,31.355,31.335,31.355,84,723
02/22/1991,31.305,31.375,31.285,31.375,57,709
02/25/1991,31.375,31.375,31.315,31.315,8,703
02/26/1991,31.255,31.285,31.175,31.245,190,706
02/27/1991,31.215,31.215,31.085,31.085,240,524
02/28/1991,30.985,31.115,30.975,31.075,150,458
03/01/1991,31.085,31.185,31.085,31.165,70,1349
03/04/1991,31.205,31.315,31.175,31.255,73,1327
03/05/1991,31.285,31.385,31.285,31.355,112,1344
03/06/1991,31.385,31.435,31.355,31.435,141,1273
03/07/1991,31.435,31.445,31.415,31.435,49,1275
03/08/1991,31.425,31.425,31.385,31.405,31,1244
03/11/1991,31.405,31.405,31.375,31.405,27,1247
03/12/1991,31.405,31.405,31.355,31.365,52,1268
03/13/1991,31.435,31.465,31.395,31.455,106,1216
03/14/1991,31.455,31.475,31.425,31.475,97,1168
03/15/1991,31.415,31.415,31.365,31.385,33,1153
03/18/1991,31.385,31.395,31.335,31.355,36,1126
03/19/1991,31.325,31.445,31.325,31.425,258,1190
03/20/1991,31.385,31.475,31.385,31.475,88,1142
03/21/1991,31.475,31.505,31.465,31.495,44,1143
03/22/1991,31.485,31.485,31.435,31.455,68,1155
03/25/1991,31.485,31.485,31.475,31.475,79,1130
03/26/1991,31.485,31.495,31.475,31.485,87,1072
03/27/1991,31.505,31.545,31.445,31.485,101,992
03/28/1991,31.495,31.635,31.495,31.595,159,991
04/01/1991,31.675,31.735,31.675,31.725,121,895
04/02/1991,31.735,31.765,31.665,31.765,83,855
04/03/1991,31.795,31.835,31.785,31.835,69,865
04/04/1991,31.815,31.835,31.785,31.835,43,844
04/05/1991,31.805,31.825,31.775,31.795,141,836
04/08/1991,31.775,31.815,31.775,31.785,43,811
04/09/1991,31.725,31.765,31.645,31.765,60,820
04/10/1991,31.685,31.715,31.685,31.715,7,814
04/11/1991,31.695,31.815,31.635,31.665,103,813
04/12/1991,31.645,31.645,31.535,31.615,132,808
04/15/1991,31.615,31.615,31.585,31.585,41,778
04/16/1991,31.595,31.675,31.595,31.675,77,812
04/17/1991,31.575,31.645,31.535,31.645,72,780
04/18/1991,31.645,31.655,31.585,31.625,31,773
04/19/1991,31.585,31.605,31.545,31.605,12,772
04/22/1991,31.585,31.615,31.535,31.615,35,775
04/23/1991,31.605,31.665,31.605,31.665,22,783
04/24/1991,31.655,31.715,31.655,31.715,40,784
04/25/1991,31.715,31.765,31.715,31.755,118,728
04/26/1991,31.745,31.745,31.685,31.725,100,697
04/29/1991,31.735,31.745,31.695,31.705,70,652
04/30/1991,31.685,31.695,31.655,31.685,120,532
05/01/1991,31.645,31.645,31.605,31.615,30,971
05/02/1991,31.635,31.635,31.585,31.605,33,949
05/03/1991,31.545,31.615,31.485,31.525,155,971
05/06/1991,31.495,31.585,31.495,31.575,108,905
05/07/1991,31.535,31.645,31.535,31.645,51,896
05/08/1991,31.635,31.675,31.615,31.675,61,877
05/09/1991,31.695,31.845,31.695,31.745,118,856
05/10/1991,31.795,32.045,31.795,31.945,121,891
05/13/1991,31.945,31.945,31.885,31.945,161,920
05/14/1991,31.945,32.145,31.945,32.135,128,987
05/15/1991,32.115,32.205,32.095,32.175,142,973
05/16/1991,32.185,32.255,32.095,32.235,106,898
05/17/1991,32.215,32.245,32.185,32.215,152,872
05/20/1991,32.145,32.145,32.045,32.085,34,868
05/21/1991,32.055,32.095,32.055,32.085,65,887
05/22/1991,32.145,32.165,32.085,32.135,66,878
05/23/1991,32.105,32.175,32.065,32.175,33,848
05/24/1991,32.145,32.295,32.125,32.265,74,862
05/28/1991,32.245,32.245,31.965,32.105,103,856
05/29/1991,32.105,32.105,31.955,32.025,27,848
05/30/1991,32.005,32.115,31.925,32.115,35,841
05/31/1991,32.145,32.195,32.115,32.145,48,816
06/03/1991,32.145,32.155,32.065,32.145,62,804
06/04/1991,32.135,32.275,32.135,32.275,22,802
06/05/1991,32.495,32.575,32.435,32.575,119,825
06/06/1991,32.615,32.625,32.535,32.595,46,787
06/07/1991,32.625,32.645,32.545,32.645,52,750
06/10/1991,32.675,32.675,32.565,32.635,138,677
06/11/1991,32.625,32.645,32.625,32.635,91,588
06/12/1991,32.615,32.675,32.585,32.585,25,575
06/13/1991,32.595,32.625,32.595,32.625,3,573
06/14/1991,32.625,32.645,32.605,32.615,15,568
06/17/1991,32.595,32.595,32.495,32.595,41,561
06/18/1991,32.595,32.605,32.555,32.575,119,499
06/19/1991,32.535,32.535,32.445,32.515,104,437
06/20/1991,32.545,32.575,32.455,32.495,36,410
06/21/1991,32.445,32.495,32.405,32.495,74,403
06/24/1991,32.485,32.485,32.195,32.195,72,344
06/25/1991,32.185,32.185,32.145,32.155,14,330
06/26/1991,32.125,32.215,32.125,32.205,40,322
06/27/1991,32.165,32.175,32.015,32.055,66,339
06/28/1991,31.895,31.895,31.755,31.755,56,359
07/01/1991,31.855,31.865,31.765,31.775,34,773
07/02/1991,31.795,31.815,31.735,31.735,46,727
07/03/1991,31.745,31.745,31.605,31.605,53,746
07/05/1991,31.585,31.585,31.575,31.575,27,763
07/08/1991,31.535,31.545,31.385,31.435,85,782
07/09/1991,31.435,31.505,31.435,31.465,52,750
07/10/1991,31.465,31.595,31.465,31.515,92,749
07/11/1991,31.555,31.565,31.435,31.455,75,720
07/12/1991,31.455,31.455,31.275,31.405,51,742
07/15/1991,31.465,31.575,31.465,31.465,77,755
07/16/1991,31.475,31.575,31.465,31.515,237,764
07/17/1991,31.545,31.565,31.495,31.495,124,696
07/18/1991,31.515,31.515,31.385,31.385,12,699
07/19/1991,31.385,31.435,31.385,31.405,58,731
07/22/1991,31.415,31.415,31.415,31.415,7,730
07/23/1991,31.515,31.645,31.515,31.615,42,715
07/24/1991,31.685,31.685,31.505,31.525,47,707
07/25/1991,31.535,31.535,31.405,31.485,80,698
07/26/1991,31.435,31.475,31.425,31.445,51,662
07/29/1991,31.505,31.565,31.475,31.505,40,622
07/30/1991,31.435,31.435,31.395,31.415,21,607
07/31/1991,31.375,31.375,31.335,31.375,57,576
08/01/1991,31.385,31.385,31.355,31.355,8,571
08/02/1991,31.355,31.355,31.335,31.345,11,571
08/05/1991,31.355,31.365,31.335,31.335,5,566
08/06/1991,31.285,31.325,31.265,31.325,77,548
08/07/1991,31.325,31.375,31.325,31.375,14,534
08/08/1991,31.375,31.375,31.375,31.375,0,534
08/09/1991,31.365,31.475,31.365,31.475,14,540
08/12/1991,31.535,31.585,31.535,31.585,11,535
08/13/1991,31.595,31.605,31.555,31.595,28,550
08/14/1991,31.565,31.575,31.535,31.555,12,546
08/15/1991,31.535,31.635,31.535,31.555,26,549
08/16/1991,31.565,31.565,31.515,31.515,15,557
08/19/1991,31.365,31.535,31.285,31.505,78,528
08/20/1991,31.495,31.525,31.415,31.445,19,521
08/21/1991,31.535,31.535,31.505,31.535,33,488
08/22/1991,31.535,31.645,31.535,31.615,38,480
08/23/1991,31.615,31.615,31.575,31.575,2,481
08/26/1991,31.575,31.625,31.555,31.625,40,501
08/27/1991,31.645,31.645,31.615,31.615,34,474
08/28/1991,31.635,31.695,31.635,31.685,29,482
08/29/1991,31.705,31.725,31.685,31.695,30,460
08/30/1991,31.685,31.695,31.665,31.665,7,454
09/03/1991,31.695,31.725,31.695,31.705,48,752
09/04/1991,31.695,31.765,31.695,31.705,45,763
09/05/1991,31.705,31.715,31.615,31.615,32,770
09/06/1991,31.605,31.615,31.525,31.535,46,770
09/09/1991,31.595,31.595,31.515,31.515,28,769
09/10/1991,31.555,31.575,31.535,31.535,13,767
09/11/1991,31.505,31.515,31.455,31.515,39,749
09/12/1991,31.525,31.565,31.525,31.545,15,750
09/13/1991,31.535,31.635,31.505,31.505,66,772
09/16/1991,31.485,31.555,31.485,31.515,25,790
09/17/1991,31.495,31.525,31.445,31.445,118,855
09/18/1991,31.465,31.495,31.455,31.455,266,1099
09/19/1991,31.475,31.535,31.475,31.495,50,1098
09/20/1991,31.495,31.595,31.495,31.595,54,1082
09/23/1991,31.625,31.645,31.595,31.645,58,1090
09/24/1991,31.645,31.755,31.645,31.675,114,1101
09/25/1991,31.665,31.755,31.665,31.755,8,1095
09/26/1991,31.795,31.805,31.755,31.755,42,1093
09/27/1991,31.725,31.755,31.705,31.715,39,1090
09/30/1991,31.725,31.795,31.725,31.745,27,1068
10/01/1991,31.715,31.745,31.715,31.725,17,1060
10/02/1991,31.725,31.725,31.725,31.725,17,1051
10/03/1991,31.695,31.695,31.605,31.615,79,1048
10/04/1991,31.615,31.675,31.615,31.675,50,1029
10/07/1991,31.715,31.765,31.695,31.755,22,1027
10/08/1991,31.755,31.815,31.745,31.785,56,1001
10/09/1991,31.795,32.065,31.765,32.015,57,997
10/10/1991,32.025,32.075,31.955,32.075,34,990
10/11/1991,31.925,32.075,31.925,32.035,58,964
10/14/1991,32.085,32.155,32.085,32.145,125,1005
10/15/1991,32.145,32.145,32.055,32.095,39,1000
10/16/1991,32.085,32.105,32.055,32.095,93,978
10/17/1991,32.085,32.345,32.085,32.205,100,878
10/18/1991,32.205,32.205,32.145,32.145,22,864
10/21/1991,32.145,32.145,31.995,32.015,49,870
10/22/1991,31.975,32.015,31.965,31.985,21,853
10/23/1991,32.065,32.175,32.045,32.085,58,850
10/24/1991,32.165,32.165,32.145,32.165,13,856
10/25/1991,32.155,32.245,32.155,32.225,27,863
10/28/1991,32.135,32.235,32.135,32.235,75,809
10/29/1991,32.245,32.285,32.135,32.145,124,765
10/30/1991,32.185,32.255,32.185,32.245,103,717
10/31/1991,32.225,32.275,32.195,32.225,42,724
11/01/1991,32.225,32.255,32.225,32.255,33,896
11/04/1991,32.255,32.255,32.245,32.245,8,902
11/05/1991,32.235,32.265,32.235,32.265,10,903
11/06/1991,32.265,32.295,32.235,32.265,26,897
11/07/1991,32.265,32.275,32.225,32.225,26,887
11/08/1991,32.225,32.275,32.225,32.275,27,893
11/11/1991,32.315,32.315,32.185,32.205,93,917
11/12/1991,32.155,32.155,32.095,32.095,137,892
11/13/1991,32.095,32.145,31.935,31.975,111,832
11/14/1991,31.955,31.965,31.885,31.935,140,808
11/15/1991,31.925,31.955,31.925,31.925,41,814
11/18/1991,31.885,31.965,31.885,31.885,66,846
11/19/1991,31.885,31.905,31.825,31.855,28,846
11/20/1991,31.825,31.845,31.775,31.815,51,819
11/21/1991,31.835,31.845,31.825,31.845,58,833
11/22/1991,31.925,32.105,31.925,32.005,86,859
11/25/1991,31.995,31.995,31.965,31.965,41,840
11/26/1991,31.975,31.975,31.895,31.905,28,818
11/27/1991,31.905,31.905,31.885,31.895,7,811
11/29/1991,31.925,31.935,31.905,31.905,9,815
12/02/1991,31.925,31.925,31.885,31.915,4,811
12/03/1991,31.915,31.975,31.915,31.945,13,817
12/04/1991,31.915,31.945,31.885,31.885,31,833
12/05/1991,31.855,31.855,31.765,31.815,32,822
12/06/1991,31.815,31.815,31.815,31.815,18,810
12/09/1991,31.825,31.825,31.805,31.805,4,806
12/10/1991,31.805,31.835,31.805,31.825,37,822
12/11/1991,31.815,31.905,31.815,31.875,109,769
12/12/1991,31.875,31.885,31.825,31.825,105,759
12/13/1991,31.835,31.855,31.825,31.855,78,747
12/16/1991,31.895,31.895,31.865,31.875,39,728
12/17/1991,31.865,31.865,31.815,31.835,82,709
12/18/1991,31.825,31.825,31.785,31.795,127,656
12/19/1991,31.765,31.775,31.735,31.755,173,562
12/20/1991,31.725,31.725,31.685,31.695,88,502
12/23/1991,31.685,31.685,31.655,31.685,34,500
12/24/1991,31.685,31.685,31.665,31.665,33,495
12/26/1991,31.685,31.685,31.665,31.675,33,464
12/27/1991,31.675,31.675,31.665,31.665,50,442
12/30/1991,31.675,31.695,31.675,31.675,190,252
12/31/1991,31.685,31.725,31.685,31.695,28,230
01/02/1992,31.685,31.745,31.685,31.735,29,649
01/03/1992,31.735,31.735,31.695,31.695,15,652
01/06/1992,31.715,31.755,31.715,31.755,54,683
01/07/1992,31.755,31.775,31.745,31.765,25,679
01/08/1992,31.765,31.775,31.765,31.775,4,683
01/09/1992,31.755,31.785,31.745,31.755,47,712
01/10/1992,31.735,31.735,31.695,31.695,47,724
01/13/1992,31.745,31.745,31.715,31.715,8,721
01/14/1992,31.895,31.945,31.755,31.755,17,723
01/15/1992,31.765,31.775,31.765,31.775,4,723
01/16/1992,31.775,31.805,31.775,31.775,25,740
01/17/1992,31.785,31.795,31.745,31.795,33,716
01/20/1992,31.795,31.815,31.785,31.815,40,728
01/21/1992,31.845,31.885,31.825,31.855,39,755
01/22/1992,31.895,31.915,31.865,31.885,86,765
01/23/1992,31.865,31.875,31.835,31.875,135,630
01/24/1992,31.885,31.885,31.885,31.885,70,626
01/27/1992,31.865,31.865,31.835,31.835,6,624
01/28/1992,31.855,31.855,31.805,31.805,38,624
01/29/1992,31.795,31.795,31.745,31.745,25,633
01/30/1992,31.715,31.715,31.625,31.685,61,609
01/31/1992,31.695,31.715,31.695,31.705,18,599
02/03/1992,31.725,31.725,31.655,31.695,48,589
02/04/1992,31.685,31.685,31.645,31.675,15,585
02/05/1992,31.695,31.745,31.685,31.745,26,602
02/06/1992,31.745,31.745,31.665,31.675,24,596
02/07/1992,31.575,31.625,31.505,31.505,214,536
02/10/1992,31.475,31.515,31.395,31.505,146,528
02/11/1992,31.495,31.495,31.335,31.345,97,474
02/12/1992,31.245,31.245,31.155,31.165,38,469
02/13/1992,31.215,31.215,31.085,31.115,252,387
02/14/1992,31.115,31.115,31.055,31.055,78,388
02/18/1992,31.115,31.125,31.095,31.115,76,312
02/19/1992,31.125,31.125,31.085,31.085,5,307
02/20/1992,31.055,31.055,31.015,31.045,37,270
02/21/1992,31.045,31.065,31.005,31.065,42,270
02/24/1992,31.055,31.065,31.035,31.055,52,244
02/25/1992,31.055,31.065,31.015,31.025,62,274
02/26/1992,31.015,31.015,30.985,30.985,129,187
02/27/1992,30.965,30.975,30.935,30.945,197,155
02/28/1992,30.925,30.945,30.925,30.945,104,129
03/02/1992,30.925,31.025,30.925,31.025,37,702
03/03/1992,31.005,31.105,31.005,31.105,72,708
03/04/1992,31.095,31.205,31.085,31.085,98,743
03/05/1992,31.095,31.105,31.085,31.085,27,751
03/06/1992,31.105,31.155,31.095,31.155,51,751
03/09/1992,31.155,31.205,31.155,31.205,2,750
03/10/1992,31.205,31.275,31.205,31.235,233,734
03/11/1992,31.215,31.215,31.155,31.185,116,702
03/12/1992,31.175,31.175,31.065,31.075,159,700
03/13/1992,31.035,31.035,30.995,31.025,128,678
03/16/1992,31.025,31.035,31.005,31.025,68,641
03/17/1992,31.015,31.045,31.015,31.045,21,656
03/18/1992,31.075,31.095,31.075,31.085,64,619
03/19/1992,31.085,31.125,31.085,31.095,18,614
03/20/1992,31.095,31.115,31.095,31.105,25,629
03/23/1992,31.085,31.085,31.085,31.085,8,623
03/24/1992,31.045,31.045,30.995,31.015,11,625
03/25/1992,31.005,31.005,30.975,30.975,49,596
03/26/1992,30.965,30.965,30.925,30.955,115,596
03/27/1992,30.975,30.975,30.835,30.835,83,608
03/30/1992,30.855,30.855,30.735,30.735,79,598
03/31/1992,30.585,30.655,30.585,30.645,32,607
04/01/1992,30.655,30.755,30.655,30.715,50,557
04/02/1992,30.695,30.735,30.695,30.735,6,557
04/03/1992,30.765,30.775,30.765,30.775,11,566
04/06/1992,30.775,30.775,30.775,30.775,27,555
04/07/1992,30.735,30.785,30.735,30.755,43,543
04/08/1992,30.715,30.715,30.695,30.695,58,520
04/09/1992,30.685,30.735,30.675,30.715,73,555
04/10/1992,30.715,30.755,30.715,30.755,59,555
04/13/1992,30.735,30.735,30.735,30.735,42,520
04/15/1992,30.685,30.685,30.615,30.615,25,531
04/16/1992,30.655,30.655,30.655,30.655,0,531
04/20/1992,30.655,30.655,30.655,30.655,0,531
04/21/1992,30.655,30.655,30.645,30.655,74,472
04/22/1992,30.625,30.625,30.575,30.575,36,447
04/23/1992,30.565,30.565,30.555,30.555,8,445
04/24/1992,30.545,30.545,30.495,30.505,79,423
04/27/1992,30.505,30.505,30.355,30.355,46,405
04/28/1992,30.365,30.365,30.335,30.335,120,296
04/29/1992,30.355,30.355,30.275,30.275,136,160
04/30/1992,30.285,30.285,30.285,30.285,75,192
05/01/1992,30.305,30.355,30.305,30.355,31,789
05/04/1992,30.425,30.425,30.365,30.365,39,792
05/05/1992,30.395,30.395,30.275,30.295,79,803
05/06/1992,30.295,30.295,30.185,30.245,66,820
05/07/1992,30.245,30.245,30.095,30.155,87,817
05/08/1992,30.115,30.165,30.095,30.095,56,801
05/11/1992,30.085,30.155,30.085,30.135,43,800
05/12/1992,30.075,30.105,30.075,30.105,86,761
05/13/1992,30.085,30.145,30.085,30.105,46,779
05/14/1992,30.115,30.165,30.105,30.135,60,752
05/15/1992,30.085,30.115,30.075,30.115,27,761
05/18/1992,30.115,30.115,30.085,30.095,32,754
05/19/1992,30.085,30.115,30.075,30.115,110,781
05/20/1992,30.135,30.165,30.135,30.145,67,737
05/21/1992,30.095,30.095,30.075,30.085,24,749
05/22/1992,30.095,30.145,30.095,30.125,33,745
05/26/1992,30.125,30.125,30.105,30.105,18,743
05/27/1992,30.115,30.115,30.115,30.115,3,743
05/28/1992,30.125,30.155,30.045,30.055,56,736
05/29/1992,30.065,30.065,29.975,29.985,19,739
06/01/1992,29.985,30.015,29.985,29.995,49,748
06/02/1992,29.955,29.975,29.945,29.965,55,706
06/03/1992,29.935,29.945,29.905,29.925,191,680
06/04/1992,29.915,29.915,29.855,29.865,124,556
06/05/1992,29.855,29.855,29.805,29.805,35,521
06/08/1992,29.825,29.825,29.815,29.815,31,529
06/09/1992,29.875,29.925,29.875,29.905,27,525
06/10/1992,29.895,29.895,29.865,29.885,27,517
06/11/1992,29.865,29.865,29.835,29.855,31,508
06/12/1992,29.865,29.905,29.865,29.885,19,505
06/15/1992,29.885,29.885,29.855,29.855,7,504
06/16/1992,29.905,29.905,29.885,29.885,12,503
06/17/1992,29.885,29.885,29.885,29.885,2,503
06/18/1992,29.885,29.925,29.885,29.895,72,431
06/19/1992,29.895,29.895,29.875,29.875,37,458
06/22/1992,29.915,29.915,29.895,29.915,43,445
06/23/1992,29.915,29.995,29.915,29.965,53,392
06/24/1992,29.955,29.975,29.945,29.975,46,390
06/25/1992,30.005,30.055,29.965,30.035,105,315
06/26/1992,30.065,30.075,30.025,30.055,32,295
06/29/1992,30.025,30.055,29.975,29.995,72,264
06/30/1992,29.995,29.995,29.995,29.995,52,263
07/01/1992,29.995,30.025,29.995,30.015,48,461
07/02/1992,30.015,30.045,30.015,30.045,23,458
07/06/1992,30.035,30.105,30.035,30.105,127,483
07/07/1992,30.105,30.105,30.075,30.095,10,491
07/08/1992,30.095,30.095,30.075,30.075,31,468
07/09/1992,30.075,30.075,30.055,30.055,3,467
07/10/1992,30.065,30.065,30.045,30.045,66,471
07/13/1992,30.045,30.045,30.015,30.015,2,470
07/14/1992,29.995,29.995,29.985,29.995,20,478
07/15/1992,29.985,30.015,29.985,29.985,38,440
07/16/1992,30.015,30.035,30.015,30.025,22,428
07/17/1992,30.025,30.105,30.025,30.065,46,444
07/20/1992,30.065,30.085,30.065,30.075,4,443
07/21/1992,30.085,30.115,30.075,30.085,60,422
07/22/1992,30.085,30.085,30.065,30.065,10,426
07/23/1992,30.065,30.065,30.025,30.035,121,374
07/24/1992,30.055,30.085,30.055,30.085,99,392
07/27/1992,30.065,30.105,30.055,30.105,35,403
07/28/1992,30.175,30.205,30.175,30.185,87,348
07/29/1992,30.185,30.245,30.175,30.235,83,359
07/30/1992,30.235,30.235,30.235,30.235,0,359
07/31/1992,30.225,30.255,30.225,30.255,7,356
08/03/1992,30.235,30.245,30.235,30.235,20,371
08/04/1992,30.265,30.265,30.265,30.265,10,371
08/05/1992,30.235,30.295,30.235,30.275,20,374
08/06/1992,30.235,30.265,30.235,30.255,25,378
08/07/1992,30.255,30.265,30.255,30.265,24,363
08/10/1992,30.235,30.235,30.205,30.205,11,366
08/11/1992,30.195,30.205,30.145,30.145,53,366
08/12/1992,30.135,30.135,30.055,30.055,52,314
08/13/1992,30.095,30.105,30.065,30.075,31,320
08/14/1992,30.075,30.075,29.995,30.015,34,304
08/17/1992,30.005,30.005,30.005,30.005,7,298
08/18/1992,29.935,29.935,29.915,29.925,10,289
08/19/1992,29.885,29.885,29.865,29.865,26,315
08/20/1992,29.855,29.925,29.855,29.925,15,315
08/21/1992,29.885,29.885,29.805,29.805,43,354
08/24/1992,29.915,29.925,29.915,29.925,62,292
08/25/1992,29.875,29.875,29.785,29.785,44,254
08/26/1992,29.815,29.815,29.785,29.785,6,248
08/27/1992,29.775,29.775,29.715,29.745,23,239
08/28/1992,29.715,29.785,29.715,29.765,19,241
08/31/1992,29.785,29.785,29.745,29.755,5,240
09/01/1992,29.745,29.765,29.745,29.765,13,966
09/02/1992,29.785,29.815,29.785,29.795,8,969
09/03/1992,29.795,29.875,29.795,29.855,51,980
09/04/1992,29.845,29.845,29.825,29.825,31,995
09/08/1992,29.825,29.825,29.775,29.775,40,965
09/09/1992,29.765,29.775,29.765,29.775,26,967
09/10/1992,29.765,29.765,29.725,29.735,34,946
09/11/1992,29.715,29.755,29.715,29.745,78,910
09/14/1992,29.745,29.745,29.665,29.665,44,906
09/15/1992,29.645,29.675,29.615,29.665,82,906
09/16/1992,29.665,29.745,29.665,29.715,60,916
09/17/1992,29.715,29.725,29.655,29.675,120,906
09/18/1992,29.615,29.635,29.605,29.635,72,926
09/21/1992,29.635,29.665,29.635,29.665,41,939
09/22/1992,29.685,29.705,29.675,29.675,12,937
09/23/1992,29.725,29.725,29.685,29.695,9,937
09/24/1992,29.695,29.695,29.645,29.675,47,957
09/25/1992,29.685,29.705,29.685,29.705,2,957
09/28/1992,29.735,29.735,29.735,29.735,2,957
09/29/1992,29.715,29.735,29.715,29.735,24,959
09/30/1992,29.715,29.735,29.705,29.735,46,981
10/01/1992,29.735,29.755,29.735,29.755,58,966
10/02/1992,29.785,29.815,29.745,29.745,36,966
10/05/1992,29.745,29.745,29.685,29.685,30,970
10/06/1992,29.695,29.715,29.675,29.675,84,886
10/07/1992,29.675,29.675,29.595,29.605,220,768
10/08/1992,29.605,29.615,29.585,29.615,102,720
10/09/1992,29.585,29.585,29.565,29.565,53,672
10/12/1992,29.565,29.625,29.565,29.625,11,673
10/13/1992,29.615,29.645,29.605,29.645,70,665
10/14/1992,29.635,29.635,29.585,29.595,23,670
10/15/1992,29.615,29.615,29.605,29.615,16,671
10/16/1992,29.625,29.665,29.615,29.615,38,669
10/19/1992,29.595,29.615,29.595,29.595,64,639
10/20/1992,29.585,29.585,29.565,29.565,27,654
10/21/1992,29.575,29.585,29.555,29.565,55,646
10/22/1992,29.565,29.615,29.565,29.575,154,519
10/23/1992,29.575,29.575,29.545,29.545,67,462
10/26/1992,29.525,29.525,29.475,29.475,89,373
10/27/1992,29.465,29.465,29.375,29.405,68,337
10/28/1992,29.395,29.415,29.395,29.415,13,324
10/29/1992,29.435,29.465,29.415,29.445,124,304
10/30/1992,29.395,29.415,29.375,29.415,193,111
11/02/1992,29.425,29.435,29.425,29.435,33,643
11/03/1992,29.425,29.435,29.425,29.435,4,639
11/04/1992,29.425,29.435,29.405,29.415,24,634
11/05/1992,29.405,29.405,29.365,29.365,45,641
11/06/1992,29.355,29.355,29.295,29.295,50,669
11/09/1992,29.295,29.315,29.265,29.265,47,660
11/10/1992,29.255,29.305,29.255,29.275,21,661
11/11/1992,29.315,29.335,29.315,29.335,11,658
11/12/1992,29.365,29.365,29.335,29.335,9,661
11/13/1992,29.325,29.325,29.315,29.325,31,677
11/16/1992,29.325,29.325,29.315,29.315,4,675
11/17/1992,29.315,29.315,29.315,29.315,0,675
11/18/1992,29.315,29.315,29.275,29.275,18,681
11/19/1992,29.275,29.275,29.275,29.275,0,681
11/20/1992,29.275,29.275,29.265,29.265,2,681
11/23/1992,29.255,29.255,29.235,29.235,4,679
11/24/1992,29.245,29.245,29.235,29.235,4,677
11/25/1992,29.215,29.215,29.185,29.195,28,668
11/27/1992,29.165,29.165,29.165,29.165,0,668
11/30/1992,29.155,29.155,29.135,29.135,8,669
12/01/1992,29.125,29.135,29.115,29.115,59,685
12/02/1992,29.095,29.115,29.065,29.075,6,685
12/03/1992,29.055,29.055,29.035,29.055,22,681
12/04/1992,29.065,29.065,29.025,29.025,51,683
12/07/1992,29.015,29.055,29.015,29.015,20,678
12/08/1992,29.065,29.075,29.045,29.045,36,680
12/09/1992,29.025,29.035,28.975,28.975,85,654
12/10/1992,28.975,29.015,28.975,28.995,15,653
12/11/1992,29.005,29.005,28.975,28.975,74,642
12/14/1992,28.955,28.955,28.895,28.895,133,638
12/15/1992,28.885,28.885,28.875,28.875,65,586
12/16/1992,28.915,28.915,28.875,28.885,40,585
12/17/1992,28.875,28.875,28.865,28.865,30,558
12/18/1992,28.855,28.915,28.855,28.915,74,530
12/21/1992,28.925,28.925,28.905,28.905,107,433
12/22/1992,28.885,28.885,28.865,28.875,140,341
12/23/1992,28.875,28.875,28.855,28.855,32,319
12/24/1992,28.855,28.855,28.835,28.835,2,318
12/28/1992,28.835,28.835,28.805,28.815,52,322
12/29/1992,28.815,28.815,28.785,28.795,45,324
12/30/1992,28.785,28.785,28.765,28.765,198,223
12/31/1992,28.785,28.785,28.785,28.785,148,108
01/04/1993,28.795,28.795,28.795,28.795,97,798
01/05/1993,28.795,28.835,28.795,28.835,72,870
01/06/1993,28.825,28.825,28.775,28.785,65,919
01/07/1993,28.785,28.785,28.765,28.765,45,946
01/08/1993,28.765,28.765,28.745,28.765,53,961
01/11/1993,28.765,28.765,28.765,28.765,39,996
01/12/1993,28.745,28.745,28.685,28.685,24,1005
01/13/1993,28.595,28.595,28.505,28.515,52,1014
01/14/1993,28.505,28.585,28.505,28.575,75,1061
01/15/1993,28.555,28.575,28.545,28.565,13,1064
01/18/1993,28.545,28.545,28.545,28.545,5,1064
01/19/1993,28.545,28.545,28.485,28.495,56,1090
01/20/1993,28.465,28.465,28.405,28.415,54,1071
01/21/1993,28.445,28.445,28.445,28.445,6,1071
01/22/1993,28.465,28.465,28.455,28.455,16,1072
01/25/1993,28.425,28.435,28.415,28.415,30,1055
01/26/1993,28.415,28.415,28.375,28.375,84,1009
01/27/1993,28.375,28.395,28.375,28.385,53,1039
01/28/1993,28.385,28.405,28.385,28.405,33,1023
01/29/1993,28.455,28.495,28.455,28.495,13,1018
02/01/1993,28.515,28.555,28.515,28.555,11,1014
02/02/1993,28.555,28.555,28.495,28.495,218,885
02/03/1993,28.485,28.495,28.475,28.495,17,887
02/04/1993,28.465,28.475,28.455,28.465,24,884
02/05/1993,28.455,28.465,28.455,28.455,21,877
02/08/1993,28.495,28.495,28.435,28.435,33,882
02/09/1993,28.415,28.415,28.345,28.365,46,865
02/10/1993,28.355,28.355,28.295,28.295,24,856
02/11/1993,28.285,28.325,28.275,28.325,175,729
02/12/1993,28.355,28.355,28.295,28.295,57,723
02/16/1993,28.275,28.275,28.175,28.185,141,634
02/17/1993,28.145,28.145,28.055,28.055,188,525
02/18/1993,28.045,28.095,28.035,28.035,219,347
02/19/1993,28.025,28.055,28.025,28.035,27,345
02/22/1993,28.045,28.045,27.995,27.995,45,309
02/23/1993,27.985,27.985,27.895,27.905,159,226
02/24/1993,27.885,27.905,27.875,27.875,41,201
02/25/1993,27.875,27.875,27.695,27.705,170,191
02/26/1993,27.645,27.705,27.645,27.705,96,153
03/01/1993,27.715,27.715,27.555,27.555,33,802
03/02/1993,27.525,27.525,27.305,27.355,137,804
03/03/1993,27.385,27.405,27.275,27.305,49,780
03/04/1993,27.285,27.295,27.245,27.245,101,756
03/05/1993,27.285,27.325,27.265,27.325,59,772
03/08/1993,27.355,27.445,27.355,27.425,61,734
03/09/1993,27.445,27.445,27.385,27.385,24,714
03/10/1993,27.385,27.385,27.315,27.315,87,670
03/11/1993,27.305,27.435,27.305,27.395,34,673
03/12/1993,27.445,27.465,27.395,27.395,54,642
03/15/1993,27.415,27.455,27.415,27.435,45,640
03/16/1993,27.425,27.445,27.415,27.415,14,640
03/17/1993,27.415,27.425,27.405,27.405,20,653
03/18/1993,27.395,27.415,27.395,27.415,3,655
03/19/1993,27.455,27.565,27.455,27.565,23,642
03/22/1993,27.575,27.575,27.555,27.555,24,631
03/23/1993,27.535,27.535,27.505,27.535,74,614
03/24/1993,27.495,27.515,27.475,27.515,30,602
03/25/1993,27.515,27.555,27.515,27.555,29,579
03/26/1993,27.555,27.585,27.505,27.515,70,527
03/29/1993,27.535,27.535,27.425,27.435,61,504
03/30/1993,27.445,27.445,27.355,27.365,21,492
03/31/1993,27.395,27.405,27.365,27.365,8,489
04/01/1993,27.285,27.285,27.275,27.275,26,469
04/02/1993,27.265,27.265,27.195,27.195,31,471
04/05/1993,27.145,27.155,27.085,27.085,100,457
04/06/1993,27.075,27.105,27.075,27.105,28,459
04/07/1993,27.105,27.115,27.085,27.115,63,445
04/08/1993,27.125,27.335,27.125,27.275,40,443
04/12/1993,27.285,27.375,27.285,27.345,17,430
04/13/1993,27.355,27.365,27.355,27.365,8,426
04/14/1993,27.385,27.385,27.355,27.385,39,411
04/15/1993,27.385,27.415,27.385,27.415,38,384
04/16/1993,27.305,27.315,27.305,27.315,37,381
04/19/1993,27.305,27.305,27.255,27.255,37,349
04/20/1993,27.245,27.265,27.225,27.225,48,326
04/21/1993,27.195,27.195,27.175,27.175,83,297
04/22/1993,27.155,27.165,27.145,27.165,118,247
04/23/1993,27.155,27.205,27.155,27.205,34,225
04/26/1993,27.245,27.295,27.245,27.275,70,182
04/27/1993,27.225,27.225,27.175,27.175,39,172
04/28/1993,27.095,27.095,27.045,27.045,96,132
04/29/1993,26.995,27.085,26.955,27.085,81,162
04/30/1993,27.085,27.135,27.085,27.105,50,145
05/03/1993,27.075,27.075,27.035,27.045,20,1047
05/04/1993,27.045,27.045,26.955,26.985,97,1046
05/05/1993,26.985,27.005,26.965,26.985,87,1002
05/06/1993,26.985,27.005,26.985,27.005,15,1002
05/07/1993,27.005,27.005,26.955,26.965,33,996
05/10/1993,26.995,26.995,26.975,26.975,20,997
05/11/1993,27.005,27.125,27.005,27.055,29,995
05/12/1993,27.095,27.155,27.095,27.115,105,1017
05/13/1993,27.135,27.195,27.135,27.155,103,962
05/14/1993,27.135,27.155,27.105,27.105,44,968
05/17/1993,27.095,27.125,27.095,27.115,55,999
05/18/1993,27.105,27.135,27.065,27.065,44,986
05/19/1993,27.065,27.115,27.065,27.115,13,979
05/20/1993,27.105,27.205,27.105,27.165,71,1023
05/21/1993,27.155,27.175,27.035,27.085,141,982
05/24/1993,27.075,27.075,27.045,27.045,31,972
05/25/1993,27.065,27.065,27.055,27.055,16,964
05/26/1993,27.085,27.085,27.005,27.045,26,961
05/27/1993,27.065,27.065,26.985,26.985,35,946
05/28/1993,26.975,27.005,26.975,26.995,41,922
06/01/1993,26.985,26.985,26.955,26.955,40,923
06/02/1993,26.895,26.895,26.815,26.825,73,895
06/03/1993,26.815,26.825,26.755,26.785,146,891
06/04/1993,26.805,26.815,26.785,26.785,103,864
06/07/1993,26.785,26.785,26.765,26.765,60,838
06/08/1993,26.765,26.795,26.765,26.795,106,732
06/09/1993,26.805,26.845,26.805,26.825,118,666
06/10/1993,26.825,26.825,26.785,26.825,68,630
06/11/1993,26.805,26.825,26.785,26.825,91,577
06/14/1993,26.845,26.855,26.845,26.845,88,508
06/15/1993,26.865,26.905,26.865,26.875,72,494
06/16/1993,27.035,27.155,26.945,27.075,204,435
06/17/1993,27.055,27.055,27.025,27.035,16,432
06/18/1993,27.245,27.315,27.185,27.185,41,434
06/21/1993,27.185,27.225,27.185,27.225,26,427
06/22/1993,27.205,27.285,27.205,27.245,94,390
06/23/1993,27.295,27.465,27.295,27.415,81,342
06/24/1993,27.405,27.405,27.285,27.285,53,329
06/25/1993,27.285,27.315,27.245,27.245,26,336
06/28/1993,27.235,27.275,27.205,27.255,169,289
06/29/1993,27.255,27.315,27.245,27.315,97,296
06/30/1993,27.385,27.515,27.385,27.495,74,224
07/01/1993,27.405,27.735,27.395,27.595,248,1715
07/02/1993,27.605,27.625,27.535,27.565,139,1722
07/06/1993,27.625,27.625,27.585,27.625,97,1723
07/07/1993,27.625,27.645,27.485,27.595,70,1726
07/08/1993,27.615,27.635,27.545,27.615,64,1730
07/09/1993,27.705,27.915,27.685,27.915,278,1836
07/12/1993,27.935,28.035,27.885,27.885,112,1886
07/13/1993,27.885,28.025,27.885,27.955,54,1882
07/14/1993,27.945,27.945,27.845,27.845,22,1879
07/15/1993,27.785,27.805,27.585,27.645,298,1723
07/16/1993,27.635,27.735,27.635,27.725,27,1715
07/19/1993,27.765,27.785,27.745,27.775,122,1703
07/20/1993,27.745,27.745,27.645,27.675,123,1642
07/21/1993,27.645,27.645,27.505,27.505,222,1621
07/22/1993,27.535,27.685,27.525,27.645,92,1617
07/23/1993,27.615,27.615,27.505,27.505,69,1630
07/26/1993,27.485,27.505,27.435,27.495,115,1571
07/27/1993,27.525,27.565,27.455,27.485,66,1535
07/28/1993,27.475,27.535,27.455,27.535,107,1460
07/29/1993,27.555,27.655,27.515,27.515,89,1450
07/30/1993,27.525,27.595,27.525,27.555,53,1479
08/02/1993,27.555,27.615,27.555,27.595,48,1453
08/03/1993,27.575,27.575,27.575,27.575,2,1451
08/04/1993,27.535,27.555,27.455,27.515,81,1407
08/05/1993,27.505,27.585,27.505,27.525,57,1359
08/06/1993,27.525,27.565,27.525,27.555,60,1312
08/09/1993,27.545,27.565,27.545,27.565,30,1286
08/10/1993,27.555,27.555,27.555,27.555,158,1137
08/11/1993,27.535,27.545,27.485,27.525,63,1093
08/12/1993,27.495,27.515,27.485,27.485,147,1004
08/13/1993,27.485,27.485,27.395,27.395,205,908
08/16/1993,27.355,27.355,27.135,27.145,182,817
08/17/1993,27.135,27.175,27.055,27.175,315,586
08/18/1993,27.135,27.275,27.135,27.265,120,506
08/19/1993,27.245,27.245,27.215,27.215,71,474
08/20/1993,27.195,27.195,27.075,27.125,82,491
08/23/1993,27.095,27.145,27.075,27.145,169,500
08/24/1993,27.145,27.155,27.115,27.125,187,313
08/25/1993,27.115,27.135,27.105,27.135,118,306
08/26/1993,27.135,27.155,27.105,27.155,26,295
08/27/1993,27.175,27.255,27.155,27.225,122,270
08/30/1993,27.235,27.235,27.195,27.215,89,222
08/31/1993,27.225,27.285,27.225,27.285,83,139
09/01/1993,27.325,27.445,27.325,27.405,72,1401
09/02/1993,27.395,27.425,27.395,27.425,39,1377
09/03/1993,27.415,27.565,27.415,27.555,43,1419
09/07/1993,27.585,27.585,27.475,27.505,12,1416
09/08/1993,27.495,27.525,27.405,27.465,56,1398
09/09/1993,27.475,27.505,27.445,27.505,41,1420
09/10/1993,27.515,27.555,27.505,27.535,26,1421
09/13/1993,27.555,27.635,27.555,27.635,37,1435
09/14/1993,27.635,27.685,27.595,27.675,50,1443
09/15/1993,27.685,27.755,27.685,27.695,175,1442
09/16/1993,27.725,27.725,27.645,27.655,126,1429
09/17/1993,27.645,27.715,27.645,27.665,66,1406
09/20/1993,27.655,27.685,27.605,27.605,161,1494
09/21/1993,27.595,27.595,27.535,27.535,114,1420
09/22/1993,27.545,27.605,27.545,27.605,67,1422
09/23/1993,27.635,27.695,27.575,27.575,52,1413
09/24/1993,27.595,27.665,27.575,27.615,24,1404
09/27/1993,27.635,27.855,27.635,27.755,79,1407
09/28/1993,27.785,27.885,27.785,27.855,26,1400
09/29/1993,27.915,28.155,27.915,28.155,67,1397
09/30/1993,28.445,28.595,28.245,28.495,403,1512
10/01/1993,28.525,28.765,28.525,28.765,181,1496
10/04/1993,29.135,29.215,28.915,29.215,154,1483
10/05/1993,29.515,29.665,29.515,29.665,189,1463
10/06/1993,30.115,30.115,29.235,29.405,530,1365
10/07/1993,29.205,29.365,29.175,29.185,438,1263
10/08/1993,29.285,29.345,29.125,29.155,139,1260
10/11/1993,29.195,29.455,29.195,29.455,151,1267
10/12/1993,29.905,29.905,29.735,29.905,71,1247
10/13/1993,30.355,30.355,30.065,30.135,129,1199
10/14/1993,30.295,30.565,30.245,30.245,110,1184
10/15/1993,30.235,30.335,29.985,30.335,42,1171
10/18/1993,30.335,30.515,30.315,30.345,133,1144
10/19/1993,30.275,30.415,30.255,30.395,22,1134
10/20/1993,30.495,30.695,30.495,30.685,82,1088
10/21/1993,30.595,30.655,30.385,30.385,114,1071
10/22/1993,30.315,30.515,30.265,30.365,284,956
10/25/1993,30.665,30.685,30.395,30.595,115,917
10/26/1993,30.645,30.895,30.645,30.895,140,893
10/27/1993,31.115,31.195,31.115,31.195,65,909
10/28/1993,31.515,31.865,31.515,31.845,252,960
10/29/1993,31.915,32.165,31.615,31.895,347,613
11/01/1993,31.955,31.955,31.575,31.575,252,1989
11/02/1993,31.535,31.875,31.475,31.875,444,1985
11/03/1993,32.025,32.075,31.605,31.845,347,1924
11/04/1993,32.135,32.295,32.135,32.295,453,1927
11/05/1993,32.745,32.745,32.745,32.745,166,1902
11/08/1993,33.195,33.195,32.755,33.165,371,1918
11/09/1993,33.215,33.615,33.125,33.615,336,1830
11/10/1993,34.065,34.065,33.165,33.165,480,1658
11/11/1993,33.085,33.615,33.085,33.225,442,1669
11/12/1993,33.305,33.305,32.935,33.265,149,1642
11/15/1993,33.285,33.535,33.105,33.235,258,1571
11/16/1993,33.235,33.435,33.235,33.335,177,1586
11/17/1993,33.355,33.625,33.355,33.415,408,1480
11/18/1993,33.425,33.425,33.115,33.115,162,1499
11/19/1993,32.985,33.185,32.815,33.125,417,1619
11/22/1993,33.155,33.255,33.015,33.095,155,1587
11/23/1993,33.085,33.085,32.795,32.795,234,1589
11/24/1993,32.435,32.735,32.345,32.545,354,1560
11/26/1993,32.525,32.995,32.525,32.995,94,1521
11/29/1993,33.135,33.355,32.855,32.855,176,1506
11/30/1993,32.845,33.015,32.685,32.795,73,1505
12/01/1993,32.835,32.855,32.695,32.695,14,1526
12/02/1993,32.685,32.985,32.595,32.875,123,1514
12/03/1993,33.015,33.175,33.015,33.175,151,1558
12/06/1993,33.535,33.625,33.385,33.625,429,1351
12/07/1993,33.985,34.025,33.765,33.995,200,1316
12/08/1993,34.175,34.185,33.845,33.845,225,1234
12/09/1993,33.825,33.885,33.705,33.845,69,1218
12/10/1993,33.835,33.835,33.545,33.565,205,1148
12/13/1993,33.635,33.765,33.615,33.745,240,1097
12/14/1993,33.835,33.875,33.585,33.765,103,1073
12/15/1993,33.685,33.685,33.465,33.505,102,1002
12/16/1993,33.435,33.685,33.435,33.685,126,952
12/17/1993,33.785,33.855,33.485,33.695,89,980
12/20/1993,33.975,33.975,33.705,33.805,170,861
12/21/1993,33.635,33.705,33.635,33.645,87,799
12/22/1993,33.735,33.735,33.645,33.735,24,796
12/23/1993,33.785,33.865,33.775,33.865,26,781
12/27/1993,33.755,33.915,33.755,33.845,31,772
12/28/1993,33.635,33.765,33.585,33.765,196,764
12/29/1993,33.715,33.735,33.595,33.595,182,899
12/30/1993,33.655,33.655,33.385,33.385,0,607
01/03/1994,33.365,33.365,33.085,33.085,234,2131
01/04/1994,32.685,33.045,32.635,32.775,435,2065
01/05/1994,32.735,32.895,32.695,32.845,252,2058
01/06/1994,32.765,32.945,32.745,32.845,226,2053
01/07/1994,32.765,33.145,32.765,33.145,116,2081
01/10/1994,33.195,33.325,32.845,32.845,119,2065
01/11/1994,32.665,32.835,32.575,32.825,157,2071
01/12/1994,32.845,32.935,32.765,32.905,116,2073
01/13/1994,33.205,33.355,33.045,33.145,326,2058
01/14/1994,33.125,33.445,33.125,33.445,285,2043
01/17/1994,33.515,33.515,33.265,33.295,317,1835
01/18/1994,33.285,33.415,33.285,33.305,65,1852
01/19/1994,33.345,33.475,33.345,33.425,135,1788
01/20/1994,33.415,33.685,33.415,33.605,266,1714
01/21/1994,33.625,33.835,33.605,33.825,185,1706
01/24/1994,33.825,33.845,33.705,33.765,134,1669
01/25/1994,33.775,33.895,33.695,33.705,112,1709
01/26/1994,33.695,33.695,33.405,33.405,206,1660
01/27/1994,33.245,33.325,32.955,33.015,275,1624
01/28/1994,32.975,33.175,32.975,33.015,99,1609
01/31/1994,33.045,33.095,32.925,32.945,128,1578
02/01/1994,32.895,32.955,32.645,32.795,179,1600
02/02/1994,32.815,32.965,32.815,32.905,110,1596
02/03/1994,32.995,33.085,32.815,32.985,219,1590
02/04/1994,33.095,33.145,32.755,32.825,167,1542
02/07/1994,32.775,32.775,32.525,32.525,247,1478
02/08/1994,32.245,32.325,32.125,32.275,486,1399
02/09/1994,32.345,32.495,32.345,32.445,148,1401
02/10/1994,32.435,32.525,32.195,32.435,71,1343
02/11/1994,32.495,32.495,32.385,32.495,15,1346
02/14/1994,32.395,32.665,32.315,32.375,144,1283
02/15/1994,32.335,32.335,32.075,32.075,52,1273
02/16/1994,31.795,31.985,31.765,31.945,441,1078
02/17/1994,32.005,32.075,31.975,32.045,145,995
02/18/1994,32.155,32.155,31.995,32.105,102,979
02/22/1994,32.025,32.025,31.805,31.805,166,919
02/23/1994,31.625,31.775,31.445,31.445,324,765
02/24/1994,31.445,31.495,31.185,31.185,167,673
02/25/1994,31.185,31.325,30.955,31.055,284,739
02/28/1994,31.075,31.215,31.065,31.095,168,549
03/01/1994,31.195,31.385,31.195,31.285,123,1557
03/02/1994,31.325,31.475,31.305,31.305,231,1579
03/03/1994,31.245,31.245,31.015,31.045,249,1611
03/04/1994,31.015,31.345,31.015,31.345,127,1610
03/07/1994,31.325,31.435,31.295,31.425,71,1606
03/08/1994,31.425,31.515,31.105,31.145,272,1581
03/09/1994,31.115,31.295,31.115,31.295,180,1551
03/10/1994,31.345,31.525,31.345,31.495,251,1584
03/11/1994,31.645,31.645,31.445,31.475,207,1554
03/14/1994,31.385,31.695,31.345,31.475,127,1568
03/15/1994,31.475,31.515,31.425,31.505,155,1524
03/16/1994,31.515,31.805,31.455,31.725,142,1501
03/17/1994,31.715,31.795,31.595,31.615,129,1536
03/18/1994,31.565,31.635,31.405,31.595,140,1584
03/21/1994,31.555,31.555,31.405,31.405,85,1530
03/22/1994,31.405,31.415,31.145,31.155,207,1489
03/23/1994,30.995,30.995,30.855,30.855,328,1411
03/24/1994,30.795,31.065,30.795,31.005,227,1375
03/25/1994,31.025,31.395,31.025,31.155,153,1337
03/28/1994,31.155,31.255,31.155,31.185,94,1316
03/29/1994,31.225,31.325,31.225,31.265,69,1330
03/30/1994,31.245,31.245,31.075,31.105,83,1293
03/31/1994,31.045,31.225,31.025,31.115,123,1275
04/04/1994,31.095,31.095,30.825,30.825,139,1260
04/05/1994,30.745,30.815,30.525,30.525,235,1229
04/06/1994,30.325,30.325,30.075,30.195,232,1177
04/07/1994,30.235,30.325,29.995,29.995,80,1177
04/08/1994,29.995,29.995,29.695,29.695,204,1170
04/11/1994,29.705,29.855,29.575,29.765,108,1184
04/12/1994,29.675,29.675,29.315,29.315,103,1168
04/13/1994,29.315,29.565,29.285,29.405,128,1157
04/14/1994,29.405,29.685,29.405,29.665,176,1077
04/15/1994,29.725,29.745,29.645,29.645,109,1064
04/18/1994,29.545,29.605,29.365,29.515,121,1013
04/19/1994,29.445,29.605,29.415,29.545,74,974
04/20/1994,29.585,29.605,29.495,29.605,134,959
04/21/1994,29.605,29.685,29.545,29.645,215,862
04/22/1994,29.645,29.755,29.625,29.705,221,836
04/25/1994,29.685,29.685,29.445,29.575,149,785
04/26/1994,29.565,29.565,29.395,29.465,250,695
04/28/1994,29.345,29.345,29.165,29.265,345,632
04/29/1994,29.285,29.305,29.185,29.305,87,638
05/02/1994,29.245,29.465,29.245,29.445,155,1417
05/03/1994,29.385,29.405,29.235,29.305,161,1429
05/04/1994,29.255,29.255,29.005,29.005,120,1430
05/05/1994,29.005,29.005,28.705,28.705,225,1438
05/06/1994,28.605,28.735,28.405,28.675,165,1430
05/09/1994,28.675,28.775,28.655,28.775,55,1414
05/10/1994,28.775,28.795,28.605,28.725,41,1412
05/11/1994,28.755,28.755,28.555,28.555,83,1363
05/12/1994,28.505,28.505,28.255,28.255,215,1376
05/13/1994,28.205,28.705,28.005,28.635,313,1316
05/16/1994,28.805,28.805,28.415,28.535,86,1300
05/17/1994,28.535,28.645,28.365,28.515,139,1328
05/18/1994,28.655,28.705,28.605,28.605,127,1262
05/19/1994,28.625,28.905,28.605,28.645,209,1251
05/20/1994,28.605,28.605,28.345,28.345,159,1224
05/23/1994,28.275,28.575,28.265,28.355,28,1212
05/24/1994,28.345,28.405,28.265,28.405,225,1177
05/25/1994,28.455,28.535,28.455,28.535,16,1126
05/26/1994,28.585,28.835,28.585,28.835,179,1113
05/27/1994,28.905,28.925,28.705,28.835,171,1092
05/31/1994,28.885,28.985,28.875,28.895,169,1058
06/01/1994,28.705,28.715,28.595,28.595,177,1038
06/02/1994,28.655,28.655,28.375,28.505,98,986
06/03/1994,28.535,28.535,28.405,28.405,51,982
06/06/1994,28.305,28.315,28.125,28.125,114,910
06/07/1994,28.075,28.075,27.825,27.825,185,857
06/08/1994,27.775,27.775,27.575,27.675,122,832
06/09/1994,27.865,27.955,27.805,27.885,66,812
06/10/1994,27.835,28.185,27.755,28.145,37,788
06/13/1994,28.075,28.295,28.045,28.255,62,800
06/14/1994,28.145,28.175,28.115,28.145,23,796
06/15/1994,28.105,28.405,28.105,28.305,286,836
06/16/1994,28.295,28.385,28.295,28.355,50,814
06/17/1994,28.355,28.355,28.075,28.205,82,812
06/20/1994,28.005,28.105,27.915,27.965,54,792
06/21/1994,27.875,27.955,27.865,27.895,141,717
06/22/1994,27.895,28.035,27.895,28.035,17,713
06/23/1994,28.045,28.165,28.045,28.165,9,704
06/24/1994,28.205,28.205,27.955,27.955,65,681
06/27/1994,27.885,28.155,27.725,28.135,85,608
06/28/1994,28.135,28.135,28.055,28.055,41,556
06/29/1994,27.955,28.055,27.855,27.935,157,544
06/30/1994,27.755,27.845,27.705,27.825,119,473
07/01/1994,27.815,27.815,27.725,27.815,117,1367
07/05/1994,27.875,27.935,27.745,27.765,77,1344
07/06/1994,27.755,27.755,27.615,27.645,196,1239
07/07/1994,27.665,27.835,27.665,27.735,110,1243
07/08/1994,27.735,27.735,27.675,27.675,37,1244
07/11/1994,27.695,27.785,27.695,27.735,106,1208
07/12/1994,27.665,27.715,27.545,27.715,91,1215
07/13/1994,27.715,27.775,27.585,27.665,184,1192
07/14/1994,27.615,27.695,27.575,27.655,44,1157
07/15/1994,27.885,27.895,27.745,27.805,116,1150
07/18/1994,27.875,28.105,27.875,28.105,283,1183
07/19/1994,28.105,28.335,28.055,28.085,200,1144
07/20/1994,28.075,28.075,27.965,27.995,100,1124
07/21/1994,27.995,28.015,27.955,27.985,61,1096
07/22/1994,28.215,28.215,28.045,28.155,43,1086
07/25/1994,28.255,28.445,28.235,28.395,165,1091
07/26/1994,28.475,28.695,28.455,28.695,304,1121
07/27/1994,28.745,28.745,28.345,28.515,297,1127
07/28/1994,28.495,28.545,28.355,28.435,103,1115
07/29/1994,28.435,28.475,28.295,28.475,142,1059
08/01/1994,28.475,28.595,28.455,28.595,75,1048
08/02/1994,28.595,28.845,28.595,28.605,105,1026
08/03/1994,28.475,28.475,28.305,28.305,120,1031
08/04/1994,28.135,28.245,28.105,28.245,133,1060
08/05/1994,28.275,28.295,28.135,28.165,62,1008
08/08/1994,28.175,28.175,28.145,28.175,9,1007
08/09/1994,28.195,28.275,28.035,28.065,75,979
08/10/1994,28.065,28.075,27.875,27.925,158,879
08/11/1994,27.915,27.985,27.805,27.985,61,870
08/12/1994,28.025,28.085,27.945,27.985,66,874
08/15/1994,28.075,28.145,28.075,28.095,41,829
08/16/1994,28.215,28.245,27.965,27.965,144,742
08/17/1994,28.125,28.125,28.075,28.095,35,708
08/18/1994,28.095,28.395,28.075,28.395,131,710
08/19/1994,28.445,28.455,28.205,28.305,142,679
08/22/1994,28.305,28.375,28.275,28.325,85,640
08/23/1994,28.325,28.425,28.325,28.425,145,570
08/24/1994,28.465,28.725,28.465,28.725,185,506
08/25/1994,28.695,28.785,28.605,28.725,127,485
08/26/1994,28.695,28.695,28.455,28.485,13,477
08/29/1994,28.395,28.515,28.395,28.485,64,461
08/30/1994,28.535,28.535,28.465,28.475,245,430
08/31/1994,28.475,28.475,28.325,28.375,42,393
09/01/1994,28.375,28.385,28.325,28.345,126,1656
09/02/1994,28.325,28.525,28.175,28.405,258,1608
09/06/1994,28.425,28.605,28.425,28.445,204,1622
09/07/1994,28.545,28.675,28.535,28.615,289,1698
09/08/1994,28.555,28.575,28.405,28.415,250,1770
09/09/1994,28.405,28.505,28.325,28.495,166,1785
09/12/1994,28.355,28.465,28.275,28.425,201,1781
09/13/1994,28.425,28.435,28.325,28.355,46,1785
09/14/1994,28.305,28.425,28.285,28.375,88,1796
09/15/1994,28.375,28.375,28.215,28.225,429,1708
09/16/1994,28.225,28.325,28.025,28.065,495,1611
09/19/1994,28.095,28.135,28.085,28.095,49,1598
09/20/1994,28.065,28.085,27.985,28.025,73,1588
09/21/1994,28.005,28.015,27.805,27.915,511,1600
09/22/1994,27.885,27.885,27.765,27.825,267,1637
09/23/1994,27.845,27.875,27.805,27.875,135,1584
09/26/1994,27.905,28.055,27.905,28.045,114,1614
09/27/1994,28.065,28.075,27.975,28.035,240,1687
09/28/1994,27.985,28.045,27.895,28.005,149,1705
09/29/1994,28.025,28.055,27.885,27.885,61,1705
09/30/1994,27.805,27.835,27.725,27.765,303,1749
10/03/1994,27.765,27.765,27.465,27.535,345,1720
10/04/1994,27.465,27.545,27.345,27.405,376,1706
10/05/1994,27.425,27.495,27.405,27.475,112,1663
10/06/1994,27.475,27.495,27.385,27.455,166,1597
10/07/1994,27.465,27.555,27.425,27.475,80,1618
10/10/1994,27.525,27.525,27.485,27.485,24,1615
10/11/1994,27.495,27.495,27.375,27.375,135,1570
10/12/1994,27.415,27.545,27.305,27.325,153,1520
10/13/1994,27.315,27.425,27.295,27.385,232,1406
10/14/1994,27.405,27.465,27.405,27.465,33,1332
10/17/1994,27.525,27.725,27.525,27.575,97,1363
10/18/1994,27.585,27.645,27.535,27.645,88,1327
10/19/1994,27.645,27.645,27.545,27.585,45,1303
10/20/1994,27.585,27.715,27.585,27.645,132,1229
10/21/1994,27.595,27.685,27.525,27.605,143,1187
10/24/1994,27.475,27.525,27.325,27.475,150,1070
10/25/1994,27.455,27.665,27.455,27.575,367,873
10/26/1994,27.675,27.855,27.565,27.565,229,766
10/27/1994,27.585,27.685,27.585,27.665,126,708
10/28/1994,27.685,27.765,27.685,27.735,182,595
10/31/1994,27.755,27.765,27.675,27.755,57,456
11/01/1994,27.745,27.745,27.675,27.715,44,739
11/02/1994,27.805,27.935,27.785,27.925,150,705
11/03/1994,27.985,28.035,27.855,27.915,128,681
11/04/1994,27.905,27.935,27.865,27.915,56,695
11/07/1994,27.935,28.085,27.935,28.015,106,691
11/08/1994,28.025,28.025,27.985,28.015,53,682
11/09/1994,27.935,27.975,27.855,27.855,102,670
11/10/1994,27.855,27.975,27.855,27.965,88,680
11/11/1994,28.015,28.065,27.835,27.875,186,714
11/14/1994,27.845,27.845,27.685,27.715,150,739
11/15/1994,27.725,27.735,27.595,27.665,140,768
11/16/1994,27.605,27.675,27.605,27.665,53,802
11/17/1994,27.665,27.735,27.645,27.665,124,848
11/18/1994,27.665,27.715,27.665,27.665,107,876
11/21/1994,27.665,27.755,27.665,27.735,42,884
11/22/1994,27.735,27.765,27.725,27.725,14,885
11/23/1994,27.735,27.735,27.645,27.645,46,896
11/25/1994,27.665,27.725,27.665,27.685,20,902
11/28/1994,27.675,27.675,27.535,27.535,43,908
11/29/1994,27.545,27.615,27.535,27.545,47,906
11/30/1994,27.535,27.565,27.435,27.515,88,905
12/01/1994,27.535,27.585,27.465,27.465,45,892
12/02/1994,27.585,27.705,27.585,27.705,205,848
12/05/1994,27.665,27.895,27.665,27.815,133,778
12/06/1994,27.855,27.855,27.775,27.775,23,788
12/07/1994,27.785,27.785,27.735,27.755,45,753
12/08/1994,27.765,27.885,27.765,27.815,91,700
12/09/1994,27.875,27.875,27.805,27.835,51,698
12/12/1994,27.745,27.745,27.665,27.705,28,685
12/13/1994,27.675,27.675,27.485,27.495,83,695
12/14/1994,27.535,27.585,27.495,27.535,67,683
12/15/1994,27.585,27.595,27.505,27.525,76,676
12/16/1994,27.545,27.565,27.515,27.545,54,662
12/19/1994,27.565,27.735,27.565,27.645,95,625
12/20/1994,27.695,27.745,27.685,27.735,116,591
12/21/1994,27.685,27.825,27.685,27.785,139,544
12/22/1994,27.765,27.775,27.725,27.725,32,530
12/23/1994,27.785,27.785,27.735,27.745,38,514
12/27/1994,27.775,27.775,27.625,27.625,37,511
12/28/1994,27.655,27.705,27.655,27.675,164,413
12/29/1994,27.675,27.675,27.615,27.645,175,329
12/30/1994,27.625,27.705,27.625,27.705,40,311
01/03/1995,27.675,27.675,27.415,27.475,615,2080
01/04/1995,27.505,27.555,27.285,27.325,405,1993
01/05/1995,27.375,27.455,27.325,27.405,131,1998
01/06/1995,27.455,27.495,27.405,27.495,84,1986
01/09/1995,27.595,27.755,27.595,27.695,521,1921
01/10/1995,27.685,27.705,27.685,27.705,34,1866
01/11/1995,27.735,27.845,27.735,27.785,498,1779
01/12/1995,27.835,27.835,27.735,27.745,78,1765
01/13/1995,27.655,27.795,27.655,27.795,155,1743
01/16/1995,27.805,28.095,27.805,28.095,806,1758
01/17/1995,28.075,28.295,28.035,28.055,1030,1943
01/18/1995,28.135,28.155,27.965,27.995,161,1922
01/19/1995,27.965,28.065,27.905,28.005,303,1999
01/20/1995,28.035,28.045,27.835,27.845,354,1979
01/23/1995,27.865,28.105,27.835,27.995,261,1976
01/24/1995,28.005,28.005,27.945,27.985,119,1986
01/25/1995,27.975,27.975,27.875,27.895,285,1829
01/26/1995,27.895,27.985,27.875,27.895,260,1755
01/27/1995,27.905,28.005,27.805,27.985,248,1744
01/30/1995,28.005,28.005,27.885,27.895,75,1749
01/31/1995,27.925,27.985,27.865,27.875,72,1770
02/01/1995,27.945,27.945,27.795,27.805,150,1768
02/02/1995,27.755,27.775,27.555,27.625,397,1640
02/03/1995,27.715,27.745,27.505,27.525,388,1505
02/06/1995,27.535,27.645,27.535,27.535,92,1465
02/07/1995,27.555,27.655,27.545,27.615,49,1469
02/08/1995,27.655,27.655,27.515,27.575,277,1346
02/09/1995,27.555,27.655,27.535,27.595,77,1353
02/10/1995,27.675,27.705,27.645,27.665,158,1282
02/13/1995,27.655,27.675,27.635,27.675,66,1233
02/14/1995,27.685,27.685,27.565,27.605,136,1178
02/15/1995,27.615,27.615,27.515,27.555,163,1128
02/16/1995,27.505,27.585,27.505,27.555,42,1116
02/17/1995,27.575,27.595,27.495,27.495,44,1151
02/21/1995,27.475,27.485,27.425,27.445,153,996
02/22/1995,27.465,27.585,27.465,27.585,171,928
02/23/1995,27.605,27.605,27.515,27.525,31,882
02/24/1995,27.495,27.575,27.475,27.535,266,774
02/27/1995,27.525,27.525,27.465,27.485,223,653
02/28/1995,27.495,27.555,27.475,27.555,207,369
03/01/1995,27.585,27.655,27.575,27.595,99,1414
03/02/1995,27.605,27.755,27.595,27.715,166,1469
03/03/1995,27.685,27.835,27.665,27.745,88,1476
03/06/1995,27.795,27.795,27.725,27.745,132,1475
03/07/1995,27.725,27.825,27.695,27.825,131,1518
03/08/1995,27.825,27.825,27.675,27.705,69,1535
03/09/1995,27.705,27.745,27.705,27.745,42,1525
03/10/1995,27.785,27.785,27.705,27.745,7,1529
03/13/1995,27.745,27.745,27.705,27.735,58,1547
03/14/1995,27.695,27.715,27.635,27.635,93,1532
03/15/1995,27.625,27.705,27.625,27.705,104,1569
03/16/1995,27.735,27.735,27.655,27.665,31,1559
03/17/1995,27.655,27.655,27.605,27.605,133,1562
03/20/1995,27.585,27.615,27.555,27.615,109,1527
03/21/1995,27.675,27.675,27.655,27.665,20,1520
03/22/1995,27.675,27.725,27.675,27.705,174,1555
03/23/1995,27.695,27.755,27.615,27.625,238,1445
03/24/1995,27.615,27.655,27.545,27.555,229,1421
03/27/1995,27.615,27.655,27.545,27.655,61,1455
03/28/1995,27.655,27.685,27.635,27.655,28,1446
03/29/1995,27.645,27.715,27.645,27.715,61,1394
03/30/1995,27.715,27.755,27.715,27.725,104,1361
03/31/1995,27.705,27.725,27.705,27.705,51,1350
04/03/1995,27.685,27.695,27.685,27.695,15,1349
04/04/1995,27.665,27.705,27.655,27.695,122,1269
04/05/1995,27.705,27.705,27.645,27.665,222,1109
04/06/1995,27.665,27.735,27.635,27.685,182,1020
04/07/1995,27.665,27.695,27.635,27.675,49,993
04/10/1995,27.705,27.725,27.705,27.715,93,981
04/11/1995,27.715,27.755,27.635,27.735,315,918
04/12/1995,27.715,27.895,27.695,27.845,194,910
04/13/1995,27.815,27.865,27.795,27.865,140,863
04/17/1995,27.825,27.955,27.825,27.955,381,771
04/18/1995,27.955,27.955,27.875,27.935,296,676
04/19/1995,27.955,27.955,27.915,27.945,54,673
04/20/1995,27.925,27.935,27.855,27.855,152,620
04/21/1995,27.905,27.925,27.875,27.925,90,694
04/24/1995,27.895,27.985,27.895,27.985,61,784
04/25/1995,27.985,28.245,27.965,28.055,201,764
04/26/1995,28.045,28.135,28.035,28.125,265,726
04/27/1995,28.075,28.225,28.075,28.115,287,718
04/28/1995,28.135,28.195,28.125,28.165,79,472
05/01/1995,28.115,28.115,27.875,27.985,365,1817
05/02/1995,27.945,27.995,27.815,27.995,335,1739
05/03/1995,28.045,28.065,28.035,28.065,145,1795
05/04/1995,28.115,28.195,28.115,28.145,218,1833
05/05/1995,28.115,28.165,28.055,28.165,119,1863
05/08/1995,28.205,28.315,28.195,28.215,344,1911
05/09/1995,28.205,28.265,28.145,28.205,157,1937
05/10/1995,28.185,28.215,28.145,28.215,14,1935
05/11/1995,28.265,28.485,28.265,28.475,521,2117
05/12/1995,28.445,28.775,28.415,28.775,699,2148
05/15/1995,28.775,29.225,28.705,28.985,930,2191
05/16/1995,28.915,28.985,28.835,28.895,235,2201
05/17/1995,28.825,28.825,28.625,28.675,317,2209
05/18/1995,28.695,28.905,28.685,28.905,356,2320
05/19/1995,28.935,29.155,28.925,29.065,306,2396
05/22/1995,29.095,29.265,29.095,29.155,494,2403
05/23/1995,29.165,29.165,28.995,29.015,174,2386
05/24/1995,29.055,29.315,29.055,29.285,442,2364
05/25/1995,29.265,29.465,29.115,29.215,302,2328
05/26/1995,29.315,29.385,29.135,29.295,160,2363
05/30/1995,29.295,29.295,29.115,29.255,155,2425
05/31/1995,29.195,29.255,29.115,29.235,134,2407
06/01/1995,29.195,29.335,29.195,29.315,208,2409
06/02/1995,29.345,29.445,29.315,29.415,241,2458
06/05/1995,29.325,29.615,29.325,29.545,331,2599
06/06/1995,29.485,29.845,29.465,29.715,401,2672
06/07/1995,29.895,29.985,29.475,29.515,273,2714
06/08/1995,29.515,29.515,29.215,29.405,360,2642
06/09/1995,29.335,29.335,29.105,29.105,336,2387
06/12/1995,28.655,28.765,28.655,28.655,1383,1596
06/13/1995,28.615,28.865,28.405,28.855,643,1373
06/14/1995,28.865,28.955,28.695,28.805,76,1346
06/15/1995,28.825,28.845,28.725,28.825,89,1328
06/16/1995,28.855,28.855,28.665,28.855,78,1317
06/19/1995,28.915,29.045,28.915,29.005,153,1345
06/20/1995,28.915,28.995,28.865,28.965,56,1342
06/21/1995,28.935,28.945,28.895,28.905,93,1298
06/22/1995,28.895,28.915,28.755,28.905,250,1205
06/23/1995,28.885,28.925,28.815,28.815,290,1102
06/26/1995,28.765,28.855,28.625,28.785,267,1049
06/27/1995,28.785,28.785,28.485,28.545,296,968
06/28/1995,28.465,28.635,28.415,28.635,196,965
06/29/1995,28.615,28.735,28.605,28.675,418,950
06/30/1995,28.655,28.795,28.615,28.785,195,658
07/03/1995,28.815,28.985,28.815,28.975,241,1692
07/05/1995,29.015,29.055,28.955,28.995,182,1784
07/06/1995,28.995,28.995,28.865,28.865,187,1742
07/07/1995,28.865,28.975,28.865,28.975,76,1775
07/10/1995,29.005,29.125,29.005,29.075,257,1818
07/11/1995,29.025,29.025,28.945,28.975,119,1773
07/12/1995,29.045,29.155,29.045,29.145,209,1802
07/13/1995,29.145,29.165,29.065,29.075,146,1830
07/14/1995,29.065,29.125,29.025,29.105,85,1861
07/17/1995,29.115,29.235,29.115,29.205,165,1956
07/18/1995,29.195,29.195,29.055,29.075,99,1965
07/19/1995,29.035,29.065,28.775,28.875,259,1989
07/20/1995,28.885,28.905,28.685,28.685,135,1965
07/21/1995,28.705,28.825,28.655,28.695,214,1946
07/24/1995,28.745,28.775,28.625,28.775,60,1934
07/25/1995,28.805,28.925,28.805,28.915,54,1938
07/26/1995,28.925,28.925,28.825,28.865,20,1935
07/27/1995,28.865,28.865,28.705,28.855,46,1944
07/28/1995,28.875,28.885,28.835,28.885,32,1892
07/31/1995,28.865,28.895,28.735,28.855,159,1796
08/01/1995,28.855,28.875,28.725,28.775,33,1787
08/02/1995,28.645,28.645,28.475,28.475,256,1699
08/03/1995,28.425,28.565,28.405,28.565,244,1580
08/04/1995,28.535,28.545,28.395,28.485,299,1562
08/07/1995,28.465,28.465,28.185,28.185,414,1522
08/08/1995,28.205,28.275,28.135,28.195,142,1434
08/09/1995,28.235,28.325,28.185,28.325,183,1439
08/10/1995,28.325,28.365,28.185,28.255,176,1377
08/11/1995,28.195,28.235,28.045,28.215,101,1381
08/14/1995,28.215,28.215,28.105,28.125,93,1330
08/15/1995,28.125,28.185,28.065,28.185,282,1234
08/16/1995,28.325,28.395,28.275,28.285,176,1190
08/17/1995,28.305,28.355,28.235,28.245,91,1169
08/18/1995,28.215,28.305,28.215,28.275,86,1161
08/21/1995,28.245,28.295,28.235,28.275,43,1125
08/22/1995,28.305,28.305,28.165,28.225,107,1085
08/23/1995,28.225,28.235,28.205,28.215,100,1042
08/24/1995,28.205,28.265,28.205,28.235,104,1014
08/25/1995,28.215,28.295,28.215,28.275,139,891
08/28/1995,28.295,28.425,28.285,28.335,221,784
08/29/1995,28.335,28.375,28.275,28.275,239,755
08/30/1995,28.205,28.265,28.185,28.255,218,778
08/31/1995,28.255,28.305,28.225,28.285,300,578
09/01/1995,28.295,28.355,28.265,28.265,275,2556
09/05/1995,28.265,28.375,28.265,28.365,100,2542
09/06/1995,28.415,28.595,28.415,28.595,411,2517
09/07/1995,28.575,28.855,28.565,28.795,743,2553
09/08/1995,28.775,28.885,28.735,28.885,307,2556
09/11/1995,28.825,28.945,28.805,28.915,209,2576
09/12/1995,28.935,29.215,28.885,28.885,559,2689
09/13/1995,28.875,29.145,28.845,29.105,377,2733
09/14/1995,29.105,29.405,29.105,29.335,647,2864
09/15/1995,29.325,29.595,29.315,29.595,691,3003
09/18/1995,29.755,29.895,29.725,29.895,442,3015
09/19/1995,29.905,30.205,29.455,29.455,821,3149
09/20/1995,29.455,29.655,29.315,29.605,363,2985
09/21/1995,29.765,29.905,29.765,29.905,171,3014
09/22/1995,30.105,30.325,29.955,30.265,349,3024
09/25/1995,30.355,30.515,30.155,30.315,326,3012
09/26/1995,30.305,30.325,30.235,30.285,170,2994
09/27/1995,30.345,30.385,30.165,30.375,201,2951
09/28/1995,30.425,30.485,30.215,30.305,115,2946
09/29/1995,30.295,30.385,30.115,30.295,260,2811
10/02/1995,30.485,30.515,30.365,30.515,501,2807
10/03/1995,30.505,30.525,30.325,30.495,397,2668
10/04/1995,30.445,30.445,30.195,30.195,383,2577
10/05/1995,29.975,30.185,29.745,30.185,600,2371
10/06/1995,30.175,30.295,30.105,30.125,391,2219
10/09/1995,30.025,30.125,29.885,29.895,291,2093
10/10/1995,29.875,29.975,29.755,29.915,602,1797
10/11/1995,30.105,30.165,29.785,29.785,547,1640
10/12/1995,29.485,29.615,29.485,29.485,221,1501
10/13/1995,29.385,29.505,29.265,29.505,381,1361
10/16/1995,29.485,29.485,29.265,29.375,121,1330
10/17/1995,29.305,29.405,29.205,29.265,258,1236
10/18/1995,29.245,29.335,29.155,29.325,140,1197
10/19/1995,29.355,29.445,29.335,29.425,145,1119
10/20/1995,29.445,29.565,29.435,29.545,170,926
10/23/1995,29.585,29.645,29.455,29.495,89,941
10/24/1995,29.485,29.515,29.405,29.485,104,912
10/25/1995,29.485,29.675,29.445,29.665,163,927
10/26/1995,29.675,29.765,29.675,29.755,120,863
10/27/1995,29.685,29.685,29.475,29.495,248,765
10/30/1995,29.355,29.445,29.205,29.245,306,721
10/31/1995,29.205,29.295,29.145,29.145,384,590
11/01/1995,29.135,29.215,29.045,29.155,365,3023
11/02/1995,29.155,29.385,29.155,29.21,405,3167
11/03/1995,29.185,29.205,29.005,29.005,526,2913
11/06/1995,28.935,29.135,28.935,29.075,442,2846
11/07/1995,29.085,29.165,29.005,29.115,140,2827
11/08/1995,29.035,29.145,29.005,29.135,286,2815
11/09/1995,29.225,29.245,28.935,29.035,347,2775
11/10/1995,29.035,29.165,28.995,29.135,117,2792
11/13/1995,29.305,29.335,29.045,29.065,173,2830
11/14/1995,29.015,29.015,28.785,28.805,559,2751
11/15/1995,28.635,28.715,28.505,28.565,691,2674
11/16/1995,28.535,28.635,28.465,28.59,338,2590
11/17/1995,28.635,28.815,28.635,28.795,292,2559
11/20/1995,28.795,28.865,28.755,28.845,43,2554
11/21/1995,28.825,28.855,28.665,28.745,178,2595
11/22/1995,28.725,28.805,28.725,28.805,25,2592
11/24/1995,28.815,28.815,28.665,28.695,28,2596
11/27/1995,28.705,28.745,28.655,28.68,116,2580
11/28/1995,28.685,28.785,28.685,28.77,85,2587
11/29/1995,28.765,28.945,28.745,28.94,237,2499
11/30/1995,28.925,28.985,28.815,28.94,185,2444
12/01/1995,28.965,29.115,28.915,29.115,505,2383
12/04/1995,29.105,29.175,28.985,28.985,158,2380
12/05/1995,28.995,29.145,28.935,29.13,189,2346
12/06/1995,29.155,29.155,28.985,29.095,243,2322
12/07/1995,29.155,29.185,29.065,29.13,275,2291
12/08/1995,29.125,29.135,29.085,29.095,116,2250
12/11/1995,29.135,29.135,29.045,29.055,218,2226
12/12/1995,28.995,29.015,28.915,28.95,434,2196
12/13/1995,28.925,28.955,28.855,28.955,269,2012
12/14/1995,28.975,29.055,28.975,29.015,145,1939
12/15/1995,29.025,29.135,29.025,29.135,285,1878
12/18/1995,29.155,29.225,29.145,29.225,395,1772
12/19/1995,29.23,29.235,29.135,29.165,139,1699
12/20/1995,29.125,29.145,29.005,29.055,141,1653
12/21/1995,29.015,29.015,28.755,28.885,303,1596
12/22/1995,28.835,28.92,28.765,28.92,195,1508
12/26/1995,28.885,28.885,28.795,28.84,69,1495
12/27/1995,28.835,28.835,28.705,28.715,266,1401
12/28/1995,28.695,28.695,28.585,28.635,251,1292
12/29/1995,28.655,28.785,28.655,28.715,95,1227
01/02/1996,28.735,28.815,28.735,28.8,174,2149
01/03/1996,28.805,28.865,28.785,28.855,150,2160
01/04/1996,28.835,28.885,28.795,28.885,128,2179
01/05/1996,28.935,28.995,28.935,28.995,125,2146
01/08/1996,29.035,29.035,28.955,29.005,203,2117
01/09/1996,29.005,29.155,29.005,29.145,547,2082
01/10/1996,29.115,29.115,28.935,29.035,237,2077
01/11/1996,28.985,28.985,28.885,28.925,132,2070
01/12/1996,28.935,29.055,28.935,29.035,131,2086
01/15/1996,29.035,29.075,29.015,29.045,70,2102
01/16/1996,29.035,29.055,28.815,28.825,507,2181
01/17/1996,28.815,28.875,28.745,28.855,197,2159
01/18/1996,28.875,28.915,28.705,28.775,236,2047
01/19/1996,28.755,28.815,28.675,28.76,236,2184
01/22/1996,28.775,28.775,28.485,28.485,753,2159
01/23/1996,28.485,28.515,28.235,28.31,608,2221
01/24/1996,28.355,28.505,28.355,28.445,210,2167
01/25/1996,28.415,28.515,28.285,28.31,324,2139
01/26/1996,28.285,28.31,28.135,28.275,430,2181
01/29/1996,28.335,28.435,28.335,28.435,168,2119
01/30/1996,28.435,28.455,28.335,28.37,224,2072
01/31/1996,28.335,28.455,28.235,28.345,245,1963
02/01/1996,28.485,28.555,28.405,28.51,261,1998
02/02/1996,28.485,28.495,28.415,28.435,175,1936
02/05/1996,28.395,28.395,28.255,28.305,172,1936
02/06/1996,28.275,28.465,28.255,28.395,68,1918
02/07/1996,28.405,28.405,28.285,28.37,97,1878
02/08/1996,28.455,28.555,28.455,28.485,104,1885
02/09/1996,28.485,28.545,28.415,28.425,88,1896
02/12/1996,28.535,28.555,28.495,28.55,172,1856
02/13/1996,28.585,28.685,28.585,28.675,308,1786
02/14/1996,28.705,28.785,28.645,28.74,388,1627
02/15/1996,28.705,28.835,28.705,28.785,286,1504
02/16/1996,28.785,28.955,28.785,28.89,471,1439
02/20/1996,28.935,28.955,28.705,28.82,318,1296
02/21/1996,28.785,28.785,28.685,28.735,125,1191
02/22/1996,28.685,28.735,28.615,28.635,150,1151
02/23/1996,28.615,28.775,28.615,28.755,72,1158
02/26/1996,28.685,28.725,28.685,28.7,416,891
02/27/1996,28.735,28.755,28.675,28.755,475,691
02/28/1996,28.715,28.835,28.695,28.815,294,604
02/29/1996,28.845,28.865,28.765,28.845,308,436
03/01/1996,28.845,28.895,28.845,28.845,130,1989
03/04/1996,28.845,28.845,28.695,28.745,67,2002
03/05/1996,28.745,28.745,28.625,28.71,110,1988
03/06/1996,28.645,28.765,28.645,28.715,141,2027
03/07/1996,28.745,28.855,28.725,28.73,195,2096
03/08/1996,28.735,28.755,28.685,28.725,96,2111
03/11/1996,28.685,28.685,28.605,28.615,142,2085
03/12/1996,28.585,28.585,28.445,28.515,359,2090
03/13/1996,28.505,28.585,28.475,28.565,108,2109
03/14/1996,28.575,28.765,28.575,28.755,278,2018
03/15/1996,28.735,28.735,28.625,28.725,144,1968
03/18/1996,28.725,28.795,28.655,28.775,141,1965
03/19/1996,28.825,28.825,28.675,28.765,223,1928
03/20/1996,28.765,28.875,28.715,28.855,211,1941
03/21/1996,28.865,29.085,28.865,29.045,714,2011
03/22/1996,29.095,29.225,29.055,29.21,534,2071
03/25/1996,29.205,29.205,29.005,29.005,150,2062
03/26/1996,29.005,29.175,28.995,29.115,283,2006
03/27/1996,29.095,29.095,28.955,28.995,173,2007
03/28/1996,29.005,29.185,29.005,29.175,143,2019
03/29/1996,28.945,29.075,28.945,29.045,261,2145
04/01/1996,29.095,29.095,28.975,28.995,78,2134
04/02/1996,28.995,29.015,28.765,28.77,383,1986
04/03/1996,28.775,28.875,28.655,28.865,533,1807
04/04/1996,28.845,28.915,28.745,28.84,101,1812
04/08/1996,28.815,28.995,28.815,28.935,169,1777
04/09/1996,28.935,28.945,28.875,28.875,165,1803
04/10/1996,28.855,29.145,28.855,29.01,358,1749
04/11/1996,29.075,29.165,28.845,28.885,382,1555
04/12/1996,28.795,28.905,28.785,28.905,175,1532
04/15/1996,28.845,28.935,28.815,28.855,143,1465
04/16/1996,28.835,28.975,28.835,28.865,205,1458
04/17/1996,28.855,29.045,28.795,29.045,217,1438
04/18/1996,28.995,29.245,28.995,29.235,198,1451
04/19/1996,29.255,29.345,29.065,29.08,277,1359
04/22/1996,29.145,29.38,29.145,29.38,445,1276
04/23/1996,29.545,29.625,29.365,29.615,525,1141
04/24/1996,29.545,29.645,29.435,29.445,283,930
04/25/1996,29.515,29.715,29.515,29.67,173,881
04/26/1996,29.595,29.66,29.545,29.625,126,800
04/29/1996,29.465,29.465,29.405,29.425,241,685
04/30/1996,29.365,29.395,29.215,29.325,118,690
05/01/1996,29.345,29.565,29.345,29.55,325,2277
05/02/1996,29.555,29.835,29.385,29.56,733,2377
05/03/1996,29.485,29.665,29.365,29.665,269,2337
05/06/1996,29.745,29.815,29.665,29.8,144,2311
05/07/1996,29.765,29.865,29.715,29.815,214,2299
05/08/1996,29.885,29.885,29.765,29.845,154,2259
05/09/1996,29.825,29.935,29.805,29.805,95,2284
05/10/1996,29.735,29.765,29.685,29.755,158,2285
05/13/1996,29.865,29.865,29.735,29.79,101,2278
05/14/1996,29.715,29.715,29.49,29.635,373,2272
05/15/1996,29.585,29.585,29.365,29.365,321,2360
05/16/1996,29.365,29.415,29.265,29.305,634,2305
05/17/1996,29.345,29.435,29.345,29.375,96,2346
05/20/1996,29.285,29.305,29.075,29.125,550,2309
05/21/1996,29.115,29.225,29.095,29.175,241,2242
05/22/1996,29.165,29.285,29.165,29.255,137,2196
05/23/1996,29.305,29.415,29.285,29.38,207,2236
05/24/1996,29.355,29.515,29.355,29.435,115,2229
05/28/1996,29.525,29.525,29.405,29.505,115,2243
05/29/1996,29.485,29.485,29.315,29.355,227,2257
05/30/1996,29.345,29.475,29.305,29.46,149,2230
05/31/1996,29.525,29.615,29.505,29.555,226,2161
06/03/1996,29.555,29.585,29.435,29.585,128,2108
06/04/1996,29.605,29.615,29.455,29.455,117,2101
06/05/1996,29.385,29.435,29.235,29.255,358,2013
06/06/1996,29.185,29.395,29.165,29.355,405,1839
06/07/1996,29.375,29.425,29.265,29.405,133,1856
06/10/1996,29.365,29.455,29.365,29.44,57,1867
06/11/1996,29.445,29.455,29.315,29.325,118,1827
06/12/1996,29.385,29.435,29.385,29.405,180,1724
06/13/1996,29.405,29.425,29.365,29.4,122,1674
06/14/1996,29.385,29.385,29.375,29.375,27,1673
06/17/1996,29.385,29.495,29.325,29.38,240,1621
06/18/1996,29.395,29.525,29.355,29.5,253,1587
06/19/1996,29.545,29.575,29.415,29.43,135,1594
06/20/1996,29.405,29.415,29.385,29.395,62,1580
06/21/1996,29.395,29.405,29.365,29.365,86,1755
06/24/1996,29.335,29.415,29.335,29.415,93,1484
06/25/1996,29.415,29.445,29.365,29.365,320,1229
06/26/1996,29.335,29.345,29.285,29.345,370,1121
06/27/1996,29.345,29.355,29.215,29.24,481,889
06/28/1996,29.225,29.385,29.205,29.225,223,704
07/01/1996,29.245,29.295,29.215,29.25,161,1932
07/02/1996,29.255,29.255,29.165,29.185,102,1912
07/03/1996,29.215,29.235,29.195,29.22,62,1909
07/05/1996,29.205,29.225,29.195,29.2,9,1916
07/08/1996,29.215,29.335,29.215,29.335,122,1926
07/09/1996,29.335,29.485,29.335,29.48,397,2077
07/10/1996,29.475,29.485,29.425,29.44,97,2095
07/11/1996,29.465,29.585,29.445,29.545,554,2189
07/12/1996,29.425,29.545,29.395,29.395,101,2201
07/15/1996,29.335,29.495,29.295,29.475,187,2218
07/16/1996,29.495,29.515,29.415,29.505,63,2242
07/17/1996,29.505,29.585,29.455,29.585,80,2265
07/18/1996,29.565,29.585,29.515,29.53,100,2283
07/19/1996,29.535,29.545,29.495,29.515,74,2254
07/22/1996,29.565,29.615,29.545,29.605,167,2269
07/23/1996,29.605,29.725,29.585,29.7,305,2331
07/24/1996,29.705,29.845,29.705,29.845,624,2380
07/25/1996,29.815,30.085,29.805,30.055,509,2415
07/26/1996,30.045,30.115,29.985,30.06,255,2456
07/29/1996,30.025,30.025,29.915,30.005,91,2421
07/30/1996,29.995,30.045,29.885,29.91,155,2355
07/31/1996,29.875,29.905,29.805,29.86,111,2336
08/01/1996,29.895,29.995,29.845,29.985,101,2322
08/02/1996,29.985,29.995,29.825,29.86,136,2313
08/05/1996,29.775,29.775,29.56,29.56,621,2111
08/06/1996,29.535,29.575,29.425,29.505,381,1943
08/07/1996,29.475,29.485,29.315,29.33,658,1665
08/08/1996,29.345,29.445,29.345,29.415,209,1625
08/09/1996,29.415,29.425,29.355,29.425,225,1631
08/12/1996,29.495,29.645,29.475,29.635,202,1530
08/13/1996,29.625,29.635,29.515,29.545,118,1519
08/14/1996,29.525,29.585,29.505,29.565,79,1483
08/15/1996,29.585,29.585,29.375,29.43,160,1467
08/16/1996,29.415,29.445,29.385,29.4,173,1467
08/19/1996,29.315,29.465,29.245,29.455,334,1257
08/20/1996,29.415,29.495,29.385,29.39,167,1228
08/21/1996,29.405,29.405,29.305,29.335,92,1203
08/22/1996,29.315,29.365,29.295,29.365,0,1073
08/23/1996,29.345,29.445,29.315,29.415,52,1125
08/26/1996,29.395,29.595,29.365,29.575,158,1022
08/27/1996,29.545,29.635,29.545,29.575,153,962
08/28/1996,29.575,29.575,29.515,29.515,40,941
08/29/1996,29.515,29.675,29.515,29.655,169,815
08/30/1996,29.655,29.655,29.595,29.595,51,799
09/03/1996,29.57,29.61,29.53,29.6,54,2175
09/04/1996,29.6,29.6,29.55,29.56,72,2176
09/05/1996,29.55,29.62,29.54,29.62,146,2178
09/06/1996,29.61,29.63,29.55,29.58,237,2212
09/09/1996,29.57,29.57,29.4,29.48,206,2134
09/10/1996,29.46,29.52,29.46,29.485,101,2156
09/11/1996,29.48,29.49,29.44,29.46,129,2205
09/12/1996,29.42,29.42,29.25,29.255,0,2196
09/13/1996,29.25,29.3,29.23,29.28,375,2064
09/16/1996,29.3,29.41,29.26,29.4,226,2000
09/17/1996,29.41,29.45,29.38,29.44,138,1897
09/18/1996,29.44,29.47,29.35,29.465,272,1960
09/19/1996,29.44,29.46,29.34,29.37,195,1958
09/20/1996,29.36,29.45,29.31,29.445,103,1975
09/23/1996,29.445,29.445,29.38,29.4,99,2028
09/24/1996,29.37,29.37,29.3,29.325,96,1952
09/25/1996,29.31,29.31,29.2,29.295,248,1903
09/26/1996,29.24,29.25,29.08,29.09,529,2006
09/27/1996,29.08,29.15,29.05,29.05,319,1945
09/30/1996,29.04,29.08,28.95,29.08,196,1945
10/01/1996,29.06,29.2,29.05,29.13,200,1938
10/02/1996,29.17,29.2,29.03,29.055,260,1871
10/03/1996,29.07,29.13,29.01,29.08,125,1871
10/04/1996,29.07,29.08,28.95,29.01,298,1780
10/07/1996,29,29.08,29,29.08,87,1753
10/08/1996,29.08,29.13,29.04,29.1,179,1686
10/09/1996,29.11,29.12,29.06,29.1,55,1697
10/10/1996,29.04,29.1,29.04,29.1,166,1637
10/11/1996,29.03,29.16,29.02,29.15,112,1595
10/14/1996,29.18,29.26,29.18,29.26,205,1602
10/15/1996,29.26,29.33,29.26,29.29,358,1542
10/16/1996,29.32,29.32,29.21,29.24,96,1469
10/17/1996,29.24,29.25,29.17,29.23,160,1408
10/18/1996,29.23,29.25,29.16,29.2,186,1330
10/21/1996,29.19,29.19,29.13,29.18,213,1295
10/22/1996,29.17,29.17,29.09,29.13,123,1295
10/23/1996,29.16,29.2,29.12,29.13,121,1206
10/24/1996,29.15,29.23,29.13,29.18,143,1107
10/25/1996,29.25,29.32,29.22,29.24,173,1013
10/28/1996,29.22,29.22,29.14,29.17,137,941
10/29/1996,29.14,29.2,29.14,29.17,119,887
10/30/1996,29.15,29.22,29.15,29.19,213,775
10/31/1996,29.17,29.33,29.17,29.31,343,539
11/01/1996,29.315,29.375,29.295,29.37,249,2200
11/04/1996,29.375,29.495,29.345,29.46,317,2134
11/05/1996,29.485,29.525,29.425,29.445,402,2147
11/06/1996,29.445,29.545,29.435,29.51,317,2082
11/07/1996,29.535,29.545,29.495,29.505,121,2055
11/08/1996,29.475,29.505,29.425,29.505,123,2092
11/11/1996,29.515,29.535,29.485,29.535,67,2069
11/12/1996,29.505,29.685,29.48,29.635,403,2033
11/13/1996,29.635,29.735,29.635,29.675,254,2022
11/14/1996,29.675,29.695,29.625,29.665,146,2022
11/15/1996,29.705,29.945,29.675,29.905,632,2063
11/18/1996,29.915,29.925,29.825,29.925,277,2025
11/19/1996,29.925,29.995,29.795,29.9,425,1933
11/20/1996,29.865,29.875,29.805,29.865,185,1842
11/21/1996,29.845,29.855,29.775,29.795,184,1753
11/22/1996,29.825,29.845,29.765,29.795,291,1788
11/25/1996,29.805,29.825,29.765,29.805,131,1782
11/26/1996,29.785,29.825,29.715,29.815,219,1750
11/27/1996,29.775,29.815,29.745,29.805,108,1725
11/29/1996,29.805,29.945,29.805,29.875,244,1766
12/02/1996,29.845,29.875,29.835,29.845,132,1739
12/03/1996,29.815,29.855,29.805,29.855,291,1636
12/04/1996,29.855,29.985,29.855,29.965,358,1604
12/05/1996,29.965,30.055,29.965,30.035,276,1579
12/06/1996,30.005,30.035,29.895,29.995,357,1477
12/09/1996,29.995,29.995,29.945,29.955,18,1470
12/10/1996,29.925,30.125,29.925,29.98,243,1470
12/11/1996,29.995,29.995,29.895,29.955,284,1473
12/12/1996,29.985,30.025,29.975,30.005,207,1413
12/13/1996,30.005,30.025,29.985,30.015,163,1347
12/16/1996,30.005,30.065,29.955,30.035,232,1293
12/17/1996,30.035,30.035,29.985,30.025,95,1246
12/18/1996,30.075,30.075,29.945,29.95,129,1176
12/19/1996,29.955,30.075,29.895,30.065,214,1218
12/20/1996,30.035,30.095,29.975,30.085,132,1215
12/23/1996,30.175,30.325,30.155,30.295,295,1255
12/24/1996,30.295,30.395,30.285,30.395,96,1235
12/26/1996,30.345,30.495,30.315,30.495,217,1123
12/27/1996,30.455,30.575,30.425,30.505,393,1033
12/30/1996,30.475,30.545,30.445,30.47,303,1104
12/31/1996,30.435,30.445,30.325,30.375,254,1067
01/02/1997,30.375,30.375,30.255,30.315,362,2522
01/03/1997,30.325,30.455,30.235,30.435,427,2711
01/06/1997,30.445,30.575,30.445,30.515,546,2711
01/07/1997,30.525,30.585,30.495,30.53,227,2918
01/08/1997,30.515,30.675,30.495,30.56,410,3096
01/09/1997,30.385,30.575,30.365,30.545,607,3164
01/10/1997,30.545,30.805,30.525,30.745,976,3164
01/13/1997,30.685,30.775,30.635,30.745,133,3434
01/14/1997,30.655,30.855,30.655,30.84,332,3434
01/15/1997,30.825,30.875,30.765,30.845,136,3464
01/16/1997,30.825,30.845,30.755,30.825,332,3351
01/17/1997,30.825,30.825,30.685,30.745,420,3411
01/20/1997,30.705,30.815,30.675,30.715,177,3434
01/21/1997,30.685,30.835,30.665,30.815,254,3432
01/22/1997,30.835,30.935,30.805,30.855,218,3457
01/23/1997,30.855,31.055,30.835,31.025,380,3384
01/24/1997,31.045,31.295,31.045,31.2,308,3318
01/27/1997,31.195,31.235,31.155,31.185,108,3310
01/28/1997,31.185,31.225,31.165,31.225,173,3227
01/29/1997,31.225,31.405,31.225,31.395,497,3093
01/30/1997,31.425,31.695,31.425,31.695,579,3108
01/31/1997,31.705,31.755,31.545,31.63,307,3127
02/03/1997,31.585,31.615,31.475,31.49,187,3116
02/04/1997,31.485,31.535,31.19,31.19,561,3038
02/05/1997,31.055,31.325,30.74,31.31,1326,2785
02/06/1997,31.255,31.325,31.115,31.175,320,2777
02/07/1997,31.125,31.135,30.915,30.995,317,2702
02/10/1997,31.005,31.015,30.865,30.885,523,2631
02/11/1997,30.835,31.185,30.835,31.17,583,2512
02/12/1997,31.275,31.47,31.195,31.46,595,2473
02/13/1997,31.405,31.455,31.315,31.445,212,2341
02/14/1997,31.355,31.505,31.355,31.49,261,2339
02/18/1997,31.455,31.485,31.435,31.455,269,2279
02/19/1997,31.405,31.455,31.155,31.155,500,2102
02/20/1997,31.035,31.205,30.905,31.18,454,1989
02/21/1997,31.195,31.335,31.135,31.195,530,1995
02/24/1997,31.175,31.205,31.085,31.195,372,1805
02/25/1997,31.175,31.365,31.105,31.295,407,1718
02/26/1997,31.355,31.445,31.355,31.445,571,1590
02/27/1997,31.485,31.565,31.425,31.565,723,1354
02/28/1997,31.535,31.605,31.355,31.465,290,1080
03/03/1997,31.465,31.495,31.265,31.31,276,2948
03/04/1997,31.275,31.375,31.145,31.325,341,2984
03/05/1997,31.345,31.345,31.065,31.065,449,2994
03/06/1997,31.045,31.155,30.845,30.955,784,2850
03/07/1997,30.925,30.995,30.665,30.86,1467,2598
03/10/1997,30.825,31.085,30.775,31.055,342,2515
03/11/1997,31.075,31.075,30.985,31.055,256,2576
03/12/1997,30.895,30.975,30.805,30.905,323,2565
03/13/1997,30.895,30.925,30.755,30.915,145,2549
03/14/1997,30.915,30.995,30.875,30.975,222,2568
03/17/1997,30.995,31.005,30.915,30.975,0,2561
03/18/1997,30.925,30.925,30.845,30.905,167,2573
03/19/1997,30.795,30.945,30.795,30.915,202,2589
03/20/1997,30.795,30.835,30.635,30.645,500,2458
03/21/1997,30.565,30.775,30.565,30.775,315,2458
03/24/1997,30.775,30.775,30.685,30.695,123,2432
03/25/1997,30.675,30.715,30.635,30.715,244,2439
03/26/1997,30.695,30.735,30.685,30.735,107,2428
03/27/1997,30.825,31.035,30.795,31.015,603,2330
03/31/1997,30.945,31.035,30.925,30.945,80,2330
04/01/1997,30.965,30.985,30.865,30.895,86,2317
04/02/1997,30.815,30.815,30.645,30.73,319,2185
04/03/1997,30.675,30.695,30.43,30.43,619,2098
04/04/1997,30.385,30.525,30.235,30.39,0,1953
04/07/1997,30.405,30.645,30.405,30.615,133,1930
04/08/1997,30.505,30.645,30.505,30.56,232,1930
04/09/1997,30.535,30.595,30.415,30.57,101,1908
04/10/1997,30.565,30.675,30.565,30.66,48,1872
04/11/1997,30.715,30.96,30.715,30.935,432,1764
04/14/1997,30.955,31.125,30.955,31.035,410,1641
04/15/1997,31.075,31.075,30.885,31.005,229,1537
04/16/1997,31.025,31.095,30.995,31.045,170,1484
04/17/1997,31.065,31.205,31.015,31.055,225,1484
04/18/1997,30.995,31.035,30.895,30.985,68,1322
04/21/1997,30.965,31.025,30.815,30.96,88,1276
04/22/1997,30.965,30.965,30.835,30.905,137,1313
04/23/1997,30.875,30.875,30.785,30.875,268,1243
04/24/1997,30.915,30.925,30.745,30.825,100,1200
04/25/1997,30.825,30.875,30.765,30.795,218,1098
04/28/1997,30.825,30.825,30.775,30.795,206,1042
04/29/1997,30.795,30.805,30.495,30.51,695,748
04/30/1997,30.525,30.675,30.525,30.645,389,748
05/01/1997,30.655,30.655,30.545,30.615,146,2653
05/02/1997,30.515,30.565,30.345,30.36,596,2709
05/05/1997,30.345,30.435,30.305,30.395,223,2763
05/06/1997,30.415,30.565,30.415,30.55,328,2763
05/07/1997,30.675,30.695,30.595,30.605,244,2684
05/08/1997,30.565,30.575,30.405,30.475,204,2666
05/09/1997,30.455,30.625,30.455,30.61,142,2628
05/12/1997,30.675,30.895,30.665,30.875,513,2487
05/13/1997,30.945,31.065,30.895,31.025,609,2437
05/14/1997,31.055,31.085,30.845,30.955,251,2389
05/15/1997,30.945,30.975,30.805,30.83,123,2373
05/16/1997,30.805,30.845,30.745,30.765,541,2467
05/19/1997,30.795,30.815,30.725,30.755,66,2459
05/20/1997,30.755,30.755,30.655,30.665,154,2453
05/21/1997,30.635,30.705,30.525,30.695,201,2411
05/22/1997,30.835,30.895,30.725,30.74,136,2396
05/23/1997,30.715,30.745,30.685,30.735,8,2389
05/27/1997,30.735,30.905,30.655,30.9,225,2388
05/28/1997,30.885,30.935,30.835,30.915,148,2322
05/29/1997,30.835,30.915,30.765,30.815,146,2322
05/30/1997,30.835,30.905,30.815,30.905,200,2206
06/02/1997,30.905,30.995,30.905,30.955,224,2206
06/03/1997,30.905,30.965,30.865,30.955,102,2099
06/04/1997,30.925,30.935,30.815,30.89,145,2129
06/05/1997,30.825,30.885,30.795,30.865,64,2107
06/06/1997,30.845,30.885,30.775,30.815,175,2140
06/09/1997,30.765,30.795,30.705,30.745,74,2067
06/10/1997,30.715,30.775,30.685,30.76,131,2048
06/11/1997,30.795,30.795,30.735,30.78,58,2031
06/12/1997,30.785,30.785,30.725,30.765,59,2003
06/13/1997,30.725,30.815,30.695,30.78,61,2003
06/16/1997,30.785,30.785,30.635,30.665,176,1998
06/17/1997,30.715,30.795,30.705,30.78,100,1971
06/18/1997,30.835,30.995,30.825,30.96,452,1843
06/19/1997,30.995,31.195,30.995,31.045,636,1696
06/20/1997,31.03,31.035,30.915,30.965,306,1590
06/23/1997,30.93,30.935,30.855,30.865,380,1518
06/24/1997,30.865,30.875,30.745,30.835,300,1518
06/25/1997,30.805,30.825,30.635,30.665,385,1406
06/26/1997,30.595,30.675,30.495,30.595,556,1238
06/27/1997,30.595,30.595,30.245,30.475,663,1021
06/30/1997,30.345,30.345,30.095,30.115,389,866
07/01/1997,30.045,30.055,29.665,29.8,830,2450
07/02/1997,29.59,29.735,29.505,29.55,588,2572
07/03/1997,29.558,29.765,29.55,29.755,169,2585
07/07/1997,29.715,29.845,29.665,29.845,391,2732
07/08/1997,29.805,29.855,29.665,29.665,198,2768
07/09/1997,29.575,29.665,29.435,29.455,347,2771
07/10/1997,29.515,29.655,29.465,29.62,219,2766
07/11/1997,29.695,29.915,29.665,29.875,283,2813
07/14/1997,29.915,30.135,29.915,30.065,323,2832
07/15/1997,30.015,30.065,29.765,29.875,259,2918
07/16/1997,29.94,30.035,29.865,30.025,297,2999
07/17/1997,29.965,30.075,29.915,29.915,152,3009
07/18/1997,29.915,29.965,29.875,29.92,142,3012
07/21/1997,29.765,29.875,29.765,29.875,38,3027
07/22/1997,29.855,29.995,29.795,29.975,152,3089
07/23/1997,29.975,30.035,29.915,29.995,124,3117
07/24/1997,30.015,30.015,29.915,29.965,30,3121
07/25/1997,29.935,29.995,29.865,29.915,99,3146
07/28/1997,29.9,30.045,29.895,29.985,289,3017
07/29/1997,30.005,30.165,30.005,30.065,486,2987
07/30/1997,30.115,30.115,29.975,30.015,56,2986
07/31/1997,29.965,30.115,29.945,30.11,98,2929
08/01/1997,30.085,30.095,29.995,30.095,85,2968
08/04/1997,30.155,30.155,30.095,30.145,138,2962
08/05/1997,30.145,30.245,30.095,30.19,500,2976
08/06/1997,30.195,30.255,30.065,30.08,137,2991
08/07/1997,30.075,30.255,30.075,30.115,163,2774
08/08/1997,30.085,30.135,30.04,30.115,73,2770
08/11/1997,30.095,30.095,29.945,30.085,107,2760
08/12/1997,30.085,30.085,29.935,30.035,116,2793
08/13/1997,29.965,30.075,29.965,30.065,143,2708
08/14/1997,30.065,30.085,29.955,30.055,115,2592
08/15/1997,30.105,30.235,30.075,30.195,213,2617
08/18/1997,30.135,30.175,30.105,30.17,68,2555
08/19/1997,30.155,30.215,30.085,30.125,324,2572
08/20/1997,30.115,30.115,29.975,30.085,163,2451
08/21/1997,30.045,30.065,29.995,30.065,211,2465
08/22/1997,30.065,30.065,29.815,29.86,152,2501
08/25/1997,29.735,29.805,29.695,29.8,132,2365
08/26/1997,29.795,29.865,29.665,29.765,428,2228
08/27/1997,29.755,29.865,29.665,29.845,266,2149
08/28/1997,29.855,29.925,29.715,29.72,449,2003
08/29/1997,29.755,29.755,29.665,29.695,132,1587
09/02/1997,29.715,29.985,29.715,29.975,192,3736
09/03/1997,29.925,29.935,29.845,29.935,196,3880
09/04/1997,29.895,30.015,29.875,30.005,240,4010
09/05/1997,29.995,30.065,29.895,30.035,306,4110
09/08/1997,29.965,30.195,29.965,30.165,428,4155
09/09/1997,30.165,30.425,30.155,30.405,676,4155
09/10/1997,30.395,30.405,30.255,30.4,459,4191
09/11/1997,30.385,30.635,30.385,30.61,1324,4423
09/12/1997,30.585,30.785,30.435,30.58,1181,4742
09/15/1997,30.575,30.695,30.445,30.685,448,4725
09/16/1997,30.705,30.815,30.555,30.62,548,4918
09/17/1997,30.565,30.765,30.545,30.695,526,4905
09/18/1997,30.745,30.795,30.605,30.725,359,4920
09/19/1997,30.645,30.765,30.585,30.715,403,4903
09/22/1997,30.665,30.685,30.545,30.675,126,4734
09/23/1997,30.645,30.745,30.645,30.73,172,4782
09/24/1997,30.665,30.705,30.615,30.625,140,4799
09/25/1997,30.595,30.595,30.475,30.515,445,4946
09/26/1997,30.445,30.695,30.315,30.68,733,4933
09/29/1997,30.545,30.695,30.525,30.65,236,4884
09/30/1997,30.595,30.665,30.395,30.61,930,4884
10/01/1997,30.555,30.575,30.445,30.49,215,4495
10/02/1997,30.375,30.625,30.375,30.62,408,4481
10/03/1997,30.615,30.775,30.615,30.765,572,4323
10/06/1997,30.785,31.045,30.765,30.94,885,4285
10/07/1997,30.895,31.015,30.835,30.925,494,4255
10/08/1997,30.885,31.035,30.885,30.995,370,4109
10/09/1997,30.995,31.045,30.985,31.035,298,4107
10/10/1997,31.085,31.265,31.085,31.255,1000,4107
10/13/1997,31.265,31.265,31.165,31.245,260,4084
10/14/1997,31.165,31.165,31.035,31.08,246,3840
10/15/1997,31.045,31.225,31.045,31.225,470,3665
10/16/1997,31.235,31.245,31.145,31.205,476,3649
10/17/1997,31.235,31.325,31.185,31.235,1332,3370
10/20/1997,31.195,31.205,31.115,31.185,317,3332
10/21/1997,31.145,31.255,31.115,31.255,267,2705
10/22/1997,31.265,31.325,31.235,31.3,256,2805
10/23/1997,31.235,31.235,31.135,31.165,214,2858
10/24/1997,31.155,31.165,31.055,31.095,355,2678
10/27/1997,31.045,31.045,30.945,30.995,472,2559
10/28/1997,30.845,30.915,30.695,30.855,1246,2186
10/29/1997,30.845,30.895,30.745,30.815,321,2177
10/30/1997,30.785,30.785,30.615,30.73,829,1459
10/31/1997,30.705,30.815,30.705,30.815,164,1178
11/03/1997,30.715,30.915,30.715,30.885,244,4206
11/04/1997,30.845,30.845,30.725,30.725,271,4224
11/05/1997,30.745,30.885,30.735,30.885,177,4247
11/06/1997,30.945,30.965,30.885,30.945,132,4209
11/07/1997,30.925,30.965,30.845,30.965,190,4261
11/10/1997,30.935,30.935,30.765,30.785,155,4301
11/11/1997,30.755,30.935,30.705,30.875,468,4638
11/12/1997,30.875,30.925,30.755,30.815,274,4638
11/13/1997,30.785,30.865,30.785,30.855,79,4569
11/14/1997,30.925,30.975,30.885,30.95,275,4542
11/17/1997,30.905,30.985,30.885,30.885,326,4708
11/18/1997,30.845,30.905,30.815,30.835,124,4737
11/19/1997,30.805,30.865,30.805,30.82,154,4675
11/20/1997,30.805,30.815,30.715,30.725,192,4654
11/21/1997,30.685,30.765,30.655,30.745,166,4620
11/24/1997,30.745,30.785,30.605,30.615,318,4625
11/25/1997,30.625,30.625,30.525,30.615,460,4542
11/26/1997,30.605,30.685,30.595,30.635,161,4598
11/28/1997,30.625,30.685,30.615,30.68,37,4555
12/01/1997,30.665,30.675,30.575,30.635,211,4555
12/02/1997,30.585,30.635,30.555,30.595,140,4509
12/03/1997,30.565,30.585,30.505,30.555,181,4486
12/04/1997,30.525,30.595,30.505,30.515,349,4486
12/05/1997,30.515,30.575,30.515,30.575,196,4342
12/08/1997,30.575,30.675,30.535,30.645,136,4308
12/09/1997,30.645,30.925,30.645,30.825,433,4241
12/10/1997,30.825,30.865,30.745,30.805,224,4178
12/11/1997,30.765,30.765,30.705,30.735,226,4122
12/12/1997,30.685,30.725,30.655,30.69,185,4127
12/15/1997,30.675,30.785,30.655,30.78,329,3912
12/16/1997,30.745,30.755,30.665,30.675,302,3847
12/17/1997,30.675,30.725,30.605,30.615,342,3659
12/18/1997,30.605,30.675,30.605,30.655,334,3514
12/19/1997,30.675,30.685,30.575,30.615,277,3466
12/22/1997,30.635,30.725,30.615,30.725,223,3425
12/23/1997,30.705,30.725,30.685,30.725,285,3425
12/24/1997,30.685,30.755,30.645,30.755,100,3279
12/26/1997,30.705,30.745,30.705,30.74,332,3112
12/29/1997,30.735,30.735,30.645,30.655,367,2732
12/30/1997,30.64,30.705,30.64,30.705,567,2593
12/31/1997,30.685,30.735,30.685,30.705,480,2524
01/02/1998,30.675,30.705,30.645,30.645,1413,3660
01/05/1998,30.605,30.635,30.445,30.49,821,4042
01/06/1998,30.455,30.475,30.225,30.24,1267,4337
01/07/1998,30.215,30.355,30.205,30.34,675,4551
01/08/1998,30.345,30.345,30.245,30.305,385,4607
01/09/1998,30.335,30.365,30.165,30.265,609,4717
01/12/1998,30.215,30.215,30.035,30.045,466,4705
01/13/1998,30.085,30.255,30.085,30.205,267,4696
01/14/1998,30.175,30.255,30.135,30.245,245,4763
01/15/1998,30.255,30.505,30.215,30.365,1012,4637
01/16/1998,30.375,30.455,30.295,30.425,157,4480
01/20/1998,30.425,30.475,30.335,30.415,193,4509
01/21/1998,30.415,30.445,30.355,30.435,134,4533
01/22/1998,30.435,30.455,30.375,30.425,94,4516
01/23/1998,30.405,30.425,30.355,30.36,176,4488
01/26/1998,30.355,30.365,30.275,30.34,156,4465
01/27/1998,30.275,30.355,30.275,30.315,144,4471
01/28/1998,30.275,30.335,30.265,30.315,157,4389
01/29/1998,30.345,30.395,30.235,30.26,416,4506
01/30/1998,30.255,30.285,30.195,30.245,125,4539
02/02/1998,30.205,30.265,30.165,30.21,273,4408
02/03/1998,30.175,30.235,30.175,30.235,261,4320
02/04/1998,30.275,30.325,30.255,30.32,175,4338
02/05/1998,30.335,30.355,30.275,30.275,94,4260
02/06/1998,30.255,30.305,30.245,30.295,301,4083
02/09/1998,30.295,30.305,30.215,30.255,367,3980
02/10/1998,30.245,30.275,30.175,30.275,208,3712
02/11/1998,30.265,30.265,30.115,30.145,709,3669
02/12/1998,30.185,30.185,30.085,30.135,219,3514
02/13/1998,30.125,30.125,30.075,30.075,173,3406
02/17/1998,30.095,30.095,30.005,30.015,424,3278
02/18/1998,30.005,30.015,29.895,29.895,556,3227
02/19/1998,29.905,29.985,29.885,29.965,336,2956
02/20/1998,29.985,30.085,29.975,30.025,521,2903
02/23/1998,29.995,30.025,29.955,29.975,893,3028
02/24/1998,29.975,29.975,29.935,29.945,641,2548
02/25/1998,29.975,29.995,29.915,29.995,1306,1532
02/26/1998,29.985,30.065,29.985,30.005,584,1136
02/27/1998,29.995,29.995,29.835,29.945,539,608
03/02/1998,29.925,29.945,29.765,29.785,465,4630
03/03/1998,29.755,29.755,29.615,29.635,621,4656
03/04/1998,29.665,29.715,29.635,29.65,313,4651
03/05/1998,29.675,29.675,29.595,29.645,84,4584
03/06/1998,29.645,29.665,29.545,29.585,340,4743
03/09/1998,29.615,29.635,29.505,29.535,358,4763
03/10/1998,29.515,29.595,29.495,29.595,240,4743
03/11/1998,29.585,29.615,29.565,29.575,300,4741
03/12/1998,29.585,29.655,29.565,29.585,279,4585
03/13/1998,29.535,29.555,29.465,29.485,138,4586
03/16/1998,29.465,29.465,29.295,29.295,368,4604
03/17/1998,29.285,29.305,29.145,29.15,709,4461
03/18/1998,29.145,29.185,29.125,29.125,497,4279
03/19/1998,29.145,29.285,29.145,29.285,304,4341
03/20/1998,29.335,29.365,29.235,29.36,188,4261
03/23/1998,29.345,29.405,29.345,29.365,143,4276
03/24/1998,29.395,29.485,29.365,29.425,255,4248
03/25/1998,29.405,29.425,29.365,29.38,204,4144
03/26/1998,29.425,29.535,29.425,29.52,300,4103
03/27/1998,29.525,29.645,29.485,29.635,538,3919
03/30/1998,29.605,29.645,29.555,29.625,300,3756
03/31/1998,29.585,29.585,29.415,29.425,280,3700
04/01/1998,29.375,29.445,29.355,29.385,160,3683
04/02/1998,29.465,29.655,29.465,29.655,282,3556
04/03/1998,29.635,29.655,29.535,29.605,80,3522
04/06/1998,29.605,29.765,29.605,29.755,679,3411
04/07/1998,29.735,29.805,29.665,29.745,177,3150
04/08/1998,29.775,29.795,29.655,29.725,182,3065
04/09/1998,29.795,29.815,29.665,29.69,112,2998
04/13/1998,29.685,29.685,29.515,29.57,167,2948
04/14/1998,29.555,29.685,29.525,29.665,264,2776
04/15/1998,29.625,29.715,29.625,29.635,154,2678
04/16/1998,29.635,29.665,29.585,29.655,332,2588
04/17/1998,29.635,29.735,29.635,29.71,279,2521
04/20/1998,29.735,29.755,29.685,29.715,334,2169
04/21/1998,29.745,29.755,29.645,29.705,295,2032
04/22/1998,29.685,29.685,29.535,29.555,289,1989
04/23/1998,29.535,29.585,29.495,29.575,224,1958
04/24/1998,29.565,29.665,29.555,29.625,169,1929
04/27/1998,29.615,29.625,29.575,29.595,173,1776
04/28/1998,29.605,29.605,29.525,29.575,531,1512
04/29/1998,29.535,29.535,29.465,29.505,800,1329
04/30/1998,29.485,29.535,29.465,29.535,367,836
05/01/1998,29.61,29.83,29.61,29.8,814,3207
05/04/1998,29.83,30.08,29.83,30.08,1469,3317
05/05/1998,30.12,30.18,29.98,30.04,379,3327
05/06/1998,29.99,30.13,29.91,30.105,1055,3364
05/07/1998,30.13,30.28,29.99,30.25,613,3457
05/08/1998,30.28,30.4,30.23,30.35,612,3465
05/11/1998,30.35,30.43,30.33,30.425,106,3511
05/12/1998,30.4,30.4,30.25,30.355,274,3445
05/13/1998,30.33,30.48,30.33,30.445,584,3505
05/14/1998,30.58,30.62,30.26,30.275,624,3431
05/15/1998,30.2,30.38,30.2,30.27,362,3471
05/18/1998,30.23,30.38,30.22,30.34,120,3497
05/19/1998,30.36,30.36,30.21,30.21,109,3513
05/20/1998,30.19,30.23,30.1,30.15,444,3556
05/21/1998,30.25,30.3,30.16,30.18,173,3542
05/22/1998,30.2,30.26,30.13,30.18,123,3609
05/26/1998,30.18,30.48,30.14,30.475,332,3712
05/27/1998,30.475,30.48,30.315,30.32,131,3674
05/28/1998,30.28,30.34,30.24,30.31,384,3685
05/29/1998,30.38,30.39,30.15,30.26,255,3667
06/01/1998,30.21,30.21,30.06,30.06,445,3488
06/02/1998,29.97,30.03,29.87,29.885,911,3066
06/03/1998,29.9,30.02,29.9,29.93,266,2971
06/04/1998,29.88,29.9,29.82,29.855,377,2895
06/05/1998,29.86,29.86,29.82,29.835,225,2754
06/08/1998,29.85,29.85,29.74,29.76,189,2698
06/09/1998,29.76,29.84,29.75,29.76,189,2646
06/10/1998,29.76,29.98,29.76,29.86,232,2616
06/11/1998,29.92,30.06,29.91,30.025,142,2590
06/12/1998,29.98,30,29.95,29.985,110,2600
06/15/1998,29.93,29.95,29.86,29.86,101,2548
06/16/1998,29.85,29.85,29.74,29.74,412,2345
06/17/1998,29.7,29.72,29.56,29.6,678,2135
06/18/1998,29.6,29.64,29.53,29.54,235,2083
06/19/1998,29.52,29.61,29.48,29.58,297,2037
06/22/1998,29.58,29.58,29.5,29.53,177,1764
06/23/1998,29.56,29.62,29.51,29.62,273,1689
06/24/1998,29.63,29.66,29.61,29.62,62,1673
06/25/1998,29.61,29.61,29.365,29.38,276,1476
06/26/1998,29.38,29.38,29.13,29.145,384,1271
06/29/1998,29.12,29.12,28.72,28.75,439,1039
06/30/1998,28.8,28.88,28.66,28.67,422,460
07/01/1998,28.62,28.71,28.59,28.66,134,3015
07/02/1998,28.68,28.68,28.66,28.68,73,2994
07/06/1998,28.67,28.67,28.62,28.65,62,2970
07/07/1998,28.69,28.83,28.69,28.81,101,2948
07/08/1998,28.85,29.1,28.85,28.96,667,2774
07/09/1998,28.92,29.13,28.9,29.115,618,2578
07/10/1998,28.9,28.94,28.815,28.815,213,2565
07/13/1998,28.8,28.87,28.73,28.76,81,2555
07/14/1998,28.76,28.76,28.6,28.635,204,2554
07/15/1998,28.65,28.65,28.43,28.475,233,2625
07/16/1998,28.475,28.59,28.475,28.57,90,2631
07/17/1998,28.57,28.64,28.46,28.51,123,2643
07/20/1998,28.49,28.49,28.4,28.46,69,2653
07/21/1998,28.43,28.43,28.25,28.36,347,2803
07/22/1998,28.31,28.31,28.2,28.26,354,2863
07/23/1998,28.22,28.42,28.21,28.395,140,2894
07/24/1998,28.42,28.53,28.42,28.45,181,2863
07/27/1998,28.47,28.47,28.35,28.35,46,2884
07/28/1998,28.35,28.43,28.34,28.35,181,2735
07/29/1998,28.33,28.34,28.24,28.33,202,2645
07/30/1998,28.32,28.42,28.27,28.42,87,2638
07/31/1998,28.45,28.47,28.44,28.47,45,2631
08/03/1998,28.52,28.62,28.49,28.62,178,2602
08/04/1998,28.64,28.64,28.44,28.445,81,2605
08/05/1998,28.45,28.54,28.45,28.54,54,2554
08/06/1998,28.54,28.66,28.52,28.52,141,2558
08/07/1998,28.55,28.64,28.48,28.59,167,2493
08/10/1998,28.65,28.77,28.65,28.77,296,2411
08/11/1998,28.82,28.84,28.69,28.74,406,2274
08/12/1998,28.85,29.04,28.85,29,444,2236
08/13/1998,28.99,29.01,28.895,28.94,117,2246
08/14/1998,28.95,29.01,28.92,29.01,56,2238
08/17/1998,29.09,29.15,29.04,29.09,205,2244
08/18/1998,29.05,29.05,28.86,28.885,332,2094
08/19/1998,28.92,29.01,28.895,28.94,89,2087
08/20/1998,28.94,28.96,28.85,28.87,65,2095
08/21/1998,28.76,28.82,28.68,28.69,188,2058
08/24/1998,28.65,28.65,28.48,28.51,607,2039
08/25/1998,28.55,28.64,28.5,28.5,220,2044
08/26/1998,28.52,28.57,28.52,28.54,143,2067
08/27/1998,28.52,28.53,28.38,28.44,363,1932
08/28/1998,28.37,28.4,28.28,28.32,359,1886
08/31/1998,28.37,28.49,28.34,28.42,210,1675
09/01/1998,28.44,28.57,28.43,28.565,412,3555
09/02/1998,28.61,28.72,28.56,28.57,396,3510
09/03/1998,28.54,28.63,28.46,28.6,186,3558
09/04/1998,28.58,28.73,28.58,28.64,751,3808
09/08/1998,28.66,28.72,28.42,28.42,483,3992
09/09/1998,28.4,28.42,28.2,28.22,633,4081
09/10/1998,28.24,28.43,28.24,28.4,461,4060
09/11/1998,28.33,28.38,28.2,28.33,269,4024
09/14/1998,28.38,28.48,28.34,28.47,342,4165
09/15/1998,28.52,28.58,28.46,28.5,160,4128
09/16/1998,28.51,28.51,28.43,28.46,108,4154
09/17/1998,28.43,28.51,28.43,28.49,155,4133
09/18/1998,28.49,28.49,28.4,28.43,134,4127
09/21/1998,28.35,28.41,28.3,28.32,129,4108
09/22/1998,28.3,28.38,28.27,28.355,183,4123
09/23/1998,28.34,28.41,28.33,28.33,91,4100
09/24/1998,28.35,28.48,28.35,28.475,181,4086
09/25/1998,28.48,28.525,28.34,28.35,62,4068
09/28/1998,28.38,28.41,28.36,28.37,103,4081
09/29/1998,28.37,28.37,28.34,28.35,52,4077
09/30/1998,28.33,28.35,28.25,28.25,119,4079
10/01/1998,28.25,28.29,28.19,28.205,126,4102
10/02/1998,28.23,28.26,28.16,28.24,196,4075
10/05/1998,28.26,28.3,28.25,28.275,140,4001
10/06/1998,28.275,28.31,28.27,28.28,387,3703
10/07/1998,28.31,28.36,28.3,28.335,142,3663
10/08/1998,28.39,28.39,28.33,28.37,174,3617
10/09/1998,28.43,28.47,28.34,28.34,330,3634
10/12/1998,28.39,28.39,28.3,28.3,106,3590
10/13/1998,28.33,28.35,28.23,28.23,311,3407
10/14/1998,28.25,28.25,28.21,28.23,99,3369
10/15/1998,28.25,28.25,28.195,28.23,363,3337
10/16/1998,28.25,28.29,28.22,28.28,565,2784
10/19/1998,28.3,28.3,28.22,28.25,34,2789
10/20/1998,28.22,28.24,28.18,28.2,152,2731
10/21/1998,28.19,28.22,28.16,28.22,158,2636
10/22/1998,28.18,28.19,28.11,28.115,637,2276
10/23/1998,28.08,28.08,27.935,27.95,548,1897
10/26/1998,27.98,27.98,27.86,27.96,363,1792
10/27/1998,27.99,28.1,27.94,28.08,406,1597
10/28/1998,28.12,28.14,28.07,28.07,437,1470
10/29/1998,28.06,28.11,28.03,28.04,984,845
10/30/1998,28.06,28.06,28,28.01,422,271
11/02/1998,27.99,27.99,27.9,27.95,151,3616
11/03/1998,27.95,27.95,27.74,27.745,334,3559
11/04/1998,27.74,27.81,27.72,27.76,366,3565
11/05/1998,27.79,27.81,27.76,27.77,198,3622
11/06/1998,27.79,28.05,27.79,27.945,194,3620
11/09/1998,27.92,27.97,27.87,27.92,127,3583
11/10/1998,27.97,27.99,27.93,27.99,186,3583
11/11/1998,27.99,27.99,27.915,27.95,172,3592
11/12/1998,27.95,27.96,27.9,27.905,103,3596
11/13/1998,27.92,27.94,27.87,27.89,94,3550
11/16/1998,27.87,27.94,27.81,27.82,239,3579
11/17/1998,27.82,27.82,27.74,27.76,186,3606
11/18/1998,27.76,27.77,27.71,27.76,219,3688
11/19/1998,27.81,27.87,27.77,27.865,126,3658
11/20/1998,27.87,27.88,27.77,27.77,121,3688
11/23/1998,27.78,27.78,27.64,27.66,182,3619
11/24/1998,27.65,27.67,27.58,27.595,201,3622
11/25/1998,27.59,27.6,27.55,27.55,229,3540
11/27/1998,27.57,27.65,27.56,27.6,38,3528
11/30/1998,27.62,27.67,27.62,27.62,111,3552
12/01/1998,27.6,27.65,27.57,27.6,207,3497
12/02/1998,27.57,27.6,27.53,27.6,86,3486
12/03/1998,27.59,27.59,27.53,27.55,77,3467
12/04/1998,27.54,27.57,27.54,27.54,20,3488
12/07/1998,27.58,27.65,27.56,27.59,495,3254
12/08/1998,27.59,27.59,27.54,27.57,144,3235
12/09/1998,27.53,27.53,27.44,27.44,286,3065
12/10/1998,27.43,27.47,27.4,27.4,124,3085
12/11/1998,27.4,27.44,27.36,27.36,171,3049
12/14/1998,27.35,27.42,27.33,27.36,132,3018
12/15/1998,27.34,27.48,27.34,27.46,271,2912
12/16/1998,27.48,27.58,27.46,27.57,377,2654
12/17/1998,27.59,27.62,27.57,27.59,356,2424
12/18/1998,27.57,27.57,27.49,27.5,260,2097
12/21/1998,27.5,27.54,27.48,27.48,141,1973
12/22/1998,27.46,27.5,27.45,27.49,277,1842
12/23/1998,27.52,27.52,27.44,27.44,469,1609
12/24/1998,27.47,27.47,27.45,27.46,101,1510
12/28/1998,27.52,27.52,27.42,27.44,577,1230
12/29/1998,27.5,27.74,27.47,27.71,941,950
12/30/1998,27.73,27.8,27.63,27.63,415,628
12/31/1998,27.59,27.62,27.56,27.56,263,372
01/04/1999,27.565,27.675,27.565,27.595,262,3077
01/05/1999,27.615,27.695,27.605,27.69,182,3047
01/06/1999,27.685,27.805,27.685,27.775,677,3059
01/07/1999,27.775,27.785,27.665,27.675,175,3056
01/08/1999,27.675,27.755,27.665,27.725,106,3070
01/11/1999,27.745,27.755,27.705,27.745,129,3073
01/12/1999,27.555,27.565,27.445,27.445,907,2727
01/13/1999,27.305,27.335,27.155,27.27,1059,2511
01/14/1999,27.265,27.275,27.115,27.235,390,2463
01/15/1999,27.205,27.335,27.205,27.305,262,2417
01/19/1999,27.305,27.305,27.175,27.225,125,2379
01/20/1999,27.225,27.275,27.215,27.215,43,2348
01/21/1999,27.215,27.325,27.215,27.29,82,2326
01/22/1999,27.335,27.355,27.305,27.305,121,2331
01/25/1999,27.295,27.305,27.205,27.205,88,2315
01/26/1999,27.175,27.175,27.035,27.035,159,2307
01/27/1999,26.995,27.085,26.995,27.075,97,2295
01/28/1999,27.065,27.065,26.875,26.885,312,2290
01/29/1999,26.865,26.885,26.715,26.775,251,2277
02/01/1999,26.765,26.765,26.505,26.51,340,2126
02/02/1999,26.545,26.595,26.505,26.545,235,2152
02/03/1999,26.575,26.655,26.545,26.545,202,2075
02/04/1999,26.595,26.605,26.495,26.495,0,0
02/05/1999,26.495,26.505,26.355,26.405,194,2001
02/08/1999,26.415,26.415,26.175,26.345,443,1883
02/09/1999,26.355,26.415,26.225,26.4,192,1828
02/10/1999,26.4,26.515,26.385,26.515,147,1753
02/11/1999,26.535,26.595,26.455,26.525,147,1753
02/12/1999,26.535,26.535,26.435,26.435,147,1753
02/17/1999,26.275,26.275,26.135,26.255,226,1556
02/18/1999,26.265,26.265,26.225,26.225,70,1617
02/19/1999,26.205,26.205,25.985,26.045,506,1743
02/22/1999,26.025,26.025,25.745,25.915,340,1587
02/23/1999,25.835,25.835,25.655,25.785,525,1397
02/24/1999,25.735,25.735,25.585,25.585,292,1217
02/25/1999,25.565,25.725,25.365,25.575,1190,1114
02/26/1999,25.555,25.705,25.555,25.605,3400,469
03/01/1999,25.625,25.735,25.615,25.735,1480,2218
03/02/1999,25.805,25.905,25.805,25.88,258,2216
03/03/1999,25.865,25.875,25.675,25.675,238,2063
03/04/1999,25.625,25.845,25.625,25.755,268,2047
03/05/1999,25.745,25.745,25.655,25.74,182,2041
03/08/1999,25.675,25.725,25.665,25.705,79,2040
03/09/1999,25.795,25.975,25.775,25.935,509,2097
03/10/1999,26.025,26.215,25.955,26.145,1075,2096
03/11/1999,26.095,26.095,25.845,25.855,445,2079
03/12/1999,25.875,25.975,25.735,25.915,246,2008
03/15/1999,25.925,25.945,25.835,25.915,71,2005
03/16/1999,25.895,26.055,25.895,26.055,170,2004
03/17/1999,26.155,26.185,26.025,26.035,275,1989
03/18/1999,26.035,26.035,25.795,25.805,128,1974
03/19/1999,25.805,26.075,25.775,26.055,164,1965
03/22/1999,26.075,26.075,25.905,25.905,37,1956
03/23/1999,25.935,26.125,25.745,25.955,156,1957
03/24/1999,25.875,25.875,25.755,25.755,154,1914
03/25/1999,25.755,25.875,25.675,25.815,185,1834
03/26/1999,25.815,25.895,25.755,25.79,90,1808
03/29/1999,25.765,25.765,25.565,25.625,349,1722
03/30/1999,25.605,25.605,25.495,25.565,148,1699
03/31/1999,25.555,25.555,25.395,25.41,105,1689
04/01/1999,25.345,25.435,25.305,25.425,237,1611
04/05/1999,25.375,25.475,25.375,25.475,27,1564
04/06/1999,25.565,25.605,25.555,25.555,80,1608
04/07/1999,25.465,25.465,25.395,25.41,86,1583
04/08/1999,25.445,25.545,25.395,25.475,197,1596
04/09/1999,25.515,25.515,25.455,25.505,102,1605
04/12/1999,25.545,25.735,25.545,25.735,292,1405
04/13/1999,25.735,25.915,25.675,25.875,267,1395
04/14/1999,25.905,26.015,25.695,25.695,472,1313
04/15/1999,25.745,25.765,25.645,25.735,114,1249
04/16/1999,25.755,25.865,25.755,25.795,122,1203
04/19/1999,25.825,25.825,25.715,25.715,47,1252
04/20/1999,25.685,25.805,25.685,25.795,98,1208
04/21/1999,25.825,25.925,25.825,25.835,76,1169
04/22/1999,25.855,25.955,25.855,25.955,166,1155
04/23/1999,25.915,26.025,25.815,25.93,134,979
04/26/1999,25.63,25.725,25.63,25.655,203,1151
04/27/1999,25.625,25.875,25.625,25.775,219,1171
04/28/1999,25.775,26.075,25.775,26.075,163,1188
04/29/1999,26.075,26.205,26.075,26.075,250,1193
04/30/1999,25.925,26.125,25.925,25.995,47,665
05/03/1999,26.015,26.045,25.865,25.865,73,2141
05/04/1999,25.865,25.875,25.665,25.665,222,2167
05/05/1999,25.665,25.855,25.665,25.815,206,2232
05/06/1999,25.825,25.935,25.785,25.795,268,2251
05/07/1999,25.795,25.905,25.795,25.86,66,2266
05/10/1999,25.885,25.915,25.865,25.865,27,2260
05/11/1999,25.865,25.895,25.835,25.835,50,2263
05/12/1999,25.795,25.905,25.715,25.825,228,2215
05/13/1999,25.835,25.845,25.715,25.745,128,2188
05/14/1999,25.725,25.885,25.725,25.765,129,2217
05/17/1999,25.785,25.805,25.625,25.66,107,2242
05/18/1999,25.665,25.715,25.635,25.695,164,2234
05/19/1999,25.685,25.835,25.675,25.825,117,2231
05/20/1999,25.795,26.065,25.795,25.94,500,2198
05/21/1999,25.975,26.075,25.975,26.065,335,2205
05/24/1999,26.095,26.095,25.815,25.905,211,2208
05/25/1999,25.885,25.905,25.785,25.825,130,2199
05/26/1999,25.825,25.985,25.765,25.765,169,2147
05/27/1999,25.775,25.805,25.565,25.605,422,2040
05/28/1999,25.605,25.655,25.515,25.515,0,2040
06/01/1999,25.545,25.605,25.515,25.585,87,1971
06/02/1999,25.605,25.705,25.525,25.705,205,1914
06/03/1999,25.735,25.8,25.685,25.795,118,1900
06/04/1999,25.825,25.865,25.735,25.775,200,1871
06/07/1999,25.785,25.87,25.745,25.87,156,1874
06/08/1999,25.885,25.885,25.765,25.765,45,1850
06/09/1999,25.745,25.745,25.625,25.695,80,1875
06/10/1999,25.675,25.745,25.645,25.675,86,1869
06/11/1999,25.685,25.685,25.655,25.67,296,1872
06/14/1999,25.665,25.895,25.615,25.815,262,1876
06/15/1999,25.865,26.045,25.865,26.045,480,1811
06/16/1999,26.075,26.315,26.075,26.215,918,1594
06/17/1999,26.185,26.295,26.105,26.13,469,1290
06/18/1999,26.155,26.315,26.155,26.275,183,812
06/21/1999,26.285,26.295,26.115,26.145,117,761
06/22/1999,26.115,26.115,25.945,25.985,112,728
06/23/1999,25.985,26.005,25.915,25.915,90,663
06/24/1999,25.965,25.965,25.825,25.865,172,663
06/25/1999,25.855,25.865,25.815,25.865,66,590
06/28/1999,25.825,25.855,25.815,25.845,39,556
06/29/1999,25.835,25.925,25.665,25.755,433,374
06/30/1999,25.755,25.965,25.755,25.925,56,300
07/01/1999,25.935,25.985,25.875,25.875,21,1522
07/02/1999,25.915,25.925,25.855,25.855,0,1522
07/06/1999,25.805,25.805,25.735,25.775,132,1548
07/07/1999,25.745,25.875,25.745,25.875,95,1527
07/08/1999,25.905,25.965,25.885,25.925,75,1513
07/09/1999,25.955,25.955,25.805,25.825,76,1531
07/12/1999,25.625,25.755,25.625,25.755,127,1536
07/13/1999,25.735,25.755,25.545,25.555,140,1546
07/14/1999,25.485,25.575,25.465,25.495,158,1550
07/15/1999,25.495,25.535,25.485,25.505,62,1546
07/16/1999,25.515,25.635,25.515,25.595,45,1545
07/19/1999,25.655,25.735,25.515,25.515,226,1484
07/20/1999,25.535,25.595,25.535,25.565,7,1449
07/21/1999,25.595,25.625,25.585,25.615,70,1448
07/22/1999,25.585,25.775,25.585,25.755,96,1448
07/23/1999,25.855,25.925,25.805,25.925,0,1448
07/26/1999,25.895,25.895,25.705,25.745,86,1284
07/27/1999,25.695,25.705,25.595,25.625,82,1288
07/28/1999,25.655,25.695,25.635,25.695,63,1269
07/29/1999,25.675,25.75,25.625,25.75,88,1221
07/30/1999,25.855,25.855,25.775,25.825,88,1221
08/02/1999,25.845,26.105,25.845,26.055,495,1198
08/03/1999,26.065,26.165,25.875,25.875,234,1163
08/04/1999,25.575,25.575,25.575,25.575,25,1138
08/05/1999,25.305,25.635,25.265,25.585,288,1150
08/06/1999,25.655,25.695,25.625,25.695,65,1166
08/09/1999,25.765,25.805,25.735,25.735,61,1188
08/10/1999,25.745,25.745,25.675,25.735,77,1153
08/12/1999,25.525,25.595,25.475,25.555,80,1120
08/13/1999,25.565,25.695,25.565,25.695,55,1101
08/16/1999,25.655,25.715,25.655,25.675,108,1081
08/17/1999,25.695,25.785,25.685,25.685,25,1079
08/18/1999,25.675,25.755,25.675,25.725,0,1079
08/19/1999,25.755,25.755,25.725,25.745,156,988
08/20/1999,25.735,25.775,25.585,25.595,286,709
08/23/1999,25.585,25.585,25.515,25.555,123,629
08/24/1999,25.555,25.585,25.475,25.475,92,645
08/25/1999,25.475,25.475,25.345,25.375,225,544
08/26/1999,25.305,25.395,25.305,25.395,155,461
08/27/1999,25.455,25.455,25.255,25.285,83,417
08/30/1999,25.285,25.335,25.225,25.235,234,327
08/31/1999,25.215,25.305,25.215,25.305,29,297
09/01/1999,25.315,25.375,25.275,25.355,199,2444
09/02/1999,25.395,25.435,25.345,25.365,246,2444
09/03/1999,25.365,25.365,25.325,25.325,0,2364
09/07/1999,25.345,25.425,25.335,25.395,194,2341
09/08/1999,25.415,25.495,25.335,25.425,197,2399
09/09/1999,25.445,25.455,25.395,25.395,93,2395
09/10/1999,25.395,25.495,25.375,25.42,201,2380
09/13/1999,25.405,25.445,25.315,25.335,0,2380
09/14/1999,25.215,25.295,25.205,25.205,502,2347
09/15/1999,25.185,25.205,25.145,25.145,0,2457
09/16/1999,25.095,25.115,25.035,25.07,396,2446
09/17/1999,25.065,25.105,25.055,25.065,122,2432
09/20/1999,25.055,25.085,25.025,25.045,165,2482
09/21/1999,25.045,25.135,25.04,25.04,119,2509
09/22/1999,25.015,25.155,25.015,25.11,348,2460
09/23/1999,25.125,25.255,25.125,25.245,160,2468
09/24/1999,25.225,25.235,25.095,25.135,103,2453
09/27/1999,25.115,25.135,25.075,25.085,86,2513
09/28/1999,25.085,25.225,25.085,25.145,252,2513
09/29/1999,25.145,25.185,25.105,25.165,0,2513
09/30/1999,25.195,25.355,25.175,25.315,673,2716
10/01/1999,25.305,25.305,25.195,25.195,322,2650
10/04/1999,25.175,25.175,25.075,25.08,346,2603
10/05/1999,25.085,25.125,25.075,25.12,141,2602
10/06/1999,25.155,25.225,25.145,25.195,141,2612
10/07/1999,25.195,25.315,25.105,25.105,287,2587
10/08/1999,24.995,25.025,24.805,24.965,682,2587
10/11/1999,25.035,25.035,24.965,24.975,532,2096
10/12/1999,24.995,25.055,24.985,25.025,93,2069
10/13/1999,25.065,25.095,25.055,25.055,165,1980
10/14/1999,25.075,25.085,24.995,25,131,1980
10/15/1999,25.025,25.025,24.995,25.005,112,1903
10/18/1999,24.985,25.035,24.975,25.005,251,1723
10/19/1999,25.005,25.095,25.005,25.075,301,1629
10/20/1999,25.045,25.045,24.975,24.985,182,1562
10/21/1999,24.965,25.025,24.935,24.935,149,1498
10/22/1999,24.935,24.965,24.905,24.905,398,1245
10/25/1999,24.915,24.955,24.915,24.945,226,1202
10/26/1999,24.965,24.995,24.915,24.92,159,1060
10/27/1999,24.845,24.895,24.815,24.895,193,881
10/28/1999,24.865,24.885,24.755,24.795,882,610
10/29/1999,24.775,24.845,24.775,24.82,199,373
11/01/1999,24.82,24.88,24.75,24.75,351,3238
11/02/1999,24.74,24.77,24.72,24.72,177,3257
11/03/1999,24.73,24.73,24.67,24.7,427,3232
11/04/1999,24.71,24.71,24.65,24.65,370,3239
11/05/1999,24.66,24.68,24.59,24.615,231,3273
11/08/1999,24.61,24.62,24.45,24.48,906,3289
11/09/1999,24.46,24.57,24.44,24.56,309,3248
11/10/1999,24.48,24.5,24.42,24.42,214,3301
11/11/1999,24.41,24.47,24.32,24.47,352,3276
11/12/1999,24.43,24.495,24.41,24.495,229,3231
11/15/1999,24.53,24.58,24.49,24.525,241,3326
11/16/1999,24.52,24.64,24.52,24.565,429,3318
11/17/1999,24.56,24.56,24.48,24.485,272,3182
11/18/1999,24.51,24.51,24.48,24.485,226,3273
11/19/1999,24.51,24.51,24.44,24.46,180,3215
11/22/1999,24.46,24.55,24.46,24.505,193,3233
11/23/1999,24.51,24.805,24.5,24.7,1326,3608
11/24/1999,24.72,24.82,24.72,24.82,674,3713
11/26/1999,24.86,25,24.61,24.7,679,3571
11/29/1999,24.75,24.85,24.73,24.835,503,3748
11/30/1999,24.86,24.89,24.77,24.8,460,3674
12/01/1999,24.76,24.78,24.68,24.695,305,3728
12/02/1999,24.69,24.69,24.51,24.645,1201,3717
12/03/1999,24.64,24.66,24.55,24.6,285,3676
12/06/1999,24.62,24.86,24.6,24.78,519,2912
12/07/1999,24.85,24.85,24.6,24.615,218,2904
12/08/1999,24.315,24.55,24.315,24.52,874,2690
12/09/1999,24.55,24.57,24.45,24.49,187,2623
12/10/1999,24.49,24.56,24.46,24.485,102,2599
12/13/1999,24.46,24.5,24.4,24.5,290,2510
12/14/1999,24.5,24.5,24.43,24.44,136,2437
12/15/1999,24.42,24.44,24.36,24.4,389,2374
12/16/1999,24.4,24.48,24.37,24.37,94,2348
12/17/1999,24.35,24.35,24.14,24.295,977,1464
12/20/1999,24.29,24.37,24.28,24.28,177,1364
12/21/1999,24.31,24.33,24.28,24.285,160,1303
12/22/1999,24.28,24.3,24.25,24.28,263,1201
12/23/1999,24.27,24.27,24.25,24.26,42,1199
12/27/1999,24.28,24.29,24.24,24.245,89,1176
12/28/1999,24.21,24.23,24.16,24.17,577,1044
12/29/1999,24.24,24.26,24.12,24.12,495,819
12/30/1999,24.13,24.23,24.13,24.2,59,655
01/03/2000,24.2,24.28,24.2,24.26,160,3318
01/04/2000,24.27,24.34,24.25,24.28,290,3333
01/05/2000,24.3,24.3,24.23,24.29,245,3351
01/06/2000,24.28,24.37,24.28,24.315,110,3360
01/07/2000,24.31,24.31,24.27,24.305,206,3361
01/10/2000,24.31,24.32,24.27,24.27,96,3403
01/11/2000,24.22,24.27,24.19,24.205,282,3382
01/12/2000,24.21,24.32,24.18,24.19,148,3373
01/13/2000,24.22,24.23,24.18,24.21,152,3368
01/14/2000,24.24,24.32,24.2,24.26,191,3361
01/18/2000,24.28,24.28,24.23,24.235,277,3468
01/19/2000,24.21,24.26,24.15,24.25,225,3468
01/20/2000,24.27,24.55,24.25,24.46,1233,3665
01/21/2000,24.48,24.52,24.36,24.36,361,3714
01/24/2000,24.4,24.46,24.35,24.36,375,3685
01/25/2000,24.38,24.5,24.37,24.47,467,3703
01/26/2000,24.5,24.6,24.45,24.56,541,3752
01/27/2000,24.53,24.65,24.47,24.62,523,3706
01/28/2000,24.72,24.75,24.65,24.72,647,3609
01/31/2000,24.73,24.73,24.45,24.57,756,3368
02/01/2000,24.52,24.57,24.47,24.57,203,3326
02/02/2000,24.54,24.55,24.39,24.48,339,3186
02/03/2000,24.48,24.48,24.36,24.41,508,2760
02/04/2000,24.38,24.38,24.26,24.34,583,2780
02/07/2000,24.34,24.44,24.33,24.37,239,2684
02/08/2000,24.39,24.49,24.37,24.47,198,2673
02/09/2000,24.49,24.53,24.45,24.46,549,2482
02/10/2000,24.43,24.5,24.41,24.48,192,2459
02/11/2000,24.49,24.5,24.4,24.46,208,2402
02/14/2000,24.44,24.46,24.42,24.42,75,2370
02/15/2000,24.36,24.38,24.22,24.31,704,2005
02/16/2000,24.28,24.3,24.2,24.205,180,1991
02/17/2000,24.18,24.22,24.18,24.18,375,1872
02/18/2000,24.17,24.24,24.15,24.21,189,1745
02/22/2000,24.22,24.33,24.14,24.17,600,1551
02/23/2000,24.14,24.19,24.09,24.105,301,1426
02/24/2000,24.11,24.21,24.1,24.17,318,1322
02/25/2000,24.14,24.16,24.08,24.1,396,1120
02/28/2000,24.11,24.11,24.03,24.05,427,996
02/29/2000,24.03,24.05,23.99,24.04,211,589
03/01/2000,24.06,24.16,24.02,24.15,397,3740
03/02/2000,24.14,24.17,24.1,24.16,268,3922
03/03/2000,24.19,24.21,24.13,24.13,185,3922
03/06/2000,24.15,24.18,24.13,24.16,56,3957
03/07/2000,24.18,24.32,24.18,24.2,371,3981
03/08/2000,24.16,24.22,24.12,24.2,156,4010
03/09/2000,24.2,24.25,24.18,24.19,103,4040
03/10/2000,24.22,24.38,24.14,24.32,545,4217
03/13/2000,24.36,24.38,24.225,24.24,453,4186
03/14/2000,24.24,24.3,24.18,24.29,246,4130
03/15/2000,24.24,24.35,24.24,24.31,241,4163
03/16/2000,24.33,24.51,24.29,24.365,630,4210
03/17/2000,24.41,24.51,24.4,24.41,380,4242
03/20/2000,24.38,24.38,24.29,24.32,199,4234
03/21/2000,24.29,24.33,24.12,24.2,702,4140
03/22/2000,24.18,24.25,24.11,24.25,253,4091
03/23/2000,24.25,24.26,24.15,24.16,257,3967
03/24/2000,24.15,24.23,24.14,24.225,233,3963
03/27/2000,24.24,24.49,24.205,24.42,545,3985
03/28/2000,24.43,24.43,24.125,24.205,562,3848
03/29/2000,24.19,24.28,24.17,24.255,241,3819
03/30/2000,24.29,24.36,24.25,24.33,345,3847
03/31/2000,24.33,24.35,24.25,24.335,0,3847
04/03/2000,24.35,24.39,24.21,24.23,197,3794
04/04/2000,24.22,24.22,24.08,24.145,625,3558
04/05/2000,24.145,24.17,24.1,24.15,166,3603
04/06/2000,24.15,24.15,24.08,24.08,241,3513
04/07/2000,24.08,24.15,24.08,24.14,129,3539
04/10/2000,24.13,24.14,24.1,24.13,36,3536
04/11/2000,24.13,24.13,24.03,24.03,439,3434
04/12/2000,24.01,24.05,24.01,24.03,205,3456
04/13/2000,24.03,24.08,24.02,24.05,0,3456
04/18/2000,24.02,24.05,24.02,24.035,205,2991
04/19/2000,24.04,24.04,23.8,23.84,1368,2844
04/20/2000,23.75,23.83,23.72,23.83,438,2510
04/24/2000,23.83,23.84,23.76,23.795,596,2151
04/25/2000,23.81,23.81,23.72,23.73,1200,1446
04/26/2000,23.74,23.8,23.71,23.77,362,1318
04/27/2000,23.76,23.78,23.735,23.735,453,1347
04/28/2000,23.73,23.73,23.64,23.67,541,495
05/01/2000,23.69,23.76,23.69,23.76,260,3911
05/02/2000,23.79,23.79,23.61,23.625,494,4201
05/03/2000,23.61,23.69,23.56,23.63,507,4380
05/04/2000,23.63,23.66,23.6,23.61,196,4439
05/05/2000,23.63,23.65,23.61,23.64,132,4556
05/08/2000,23.69,23.69,23.64,23.655,183,4594
05/09/2000,23.68,23.7,23.6,23.61,246,4616
05/10/2000,23.64,23.65,23.62,23.64,181,4612
05/11/2000,23.64,23.65,23.57,23.58,316,4612
05/12/2000,23.56,23.56,23.45,23.51,663,4605
05/15/2000,23.56,23.59,23.5,23.565,221,4358
05/16/2000,23.58,23.63,23.56,23.59,264,4358
05/17/2000,23.62,23.655,23.57,23.65,262,4394
05/18/2000,23.67,23.76,23.59,23.61,628,4291
05/19/2000,23.62,23.68,23.61,23.65,102,4281
05/22/2000,23.66,23.73,23.63,23.66,263,4256
05/23/2000,23.72,23.86,23.66,23.795,964,4353
05/24/2000,23.82,23.87,23.79,23.825,530,4248
05/25/2000,23.85,23.86,23.71,23.715,352,4177
05/26/2000,23.71,23.73,23.63,23.7,483,4096
05/30/2000,23.65,23.76,23.65,23.715,278,4095
05/31/2000,23.755,23.76,23.67,23.69,177,4119
06/01/2000,23.73,23.76,23.69,23.69,352,4121
06/02/2000,23.69,23.75,23.63,23.64,412,4114
06/05/2000,23.68,23.73,23.66,23.71,364,4090
06/06/2000,23.995,23.995,23.75,23.75,1454,4259
06/07/2000,23.78,23.82,23.71,23.73,256,4247
06/08/2000,23.73,23.77,23.71,23.72,247,4191
06/09/2000,23.73,23.77,23.57,23.615,1011,3713
06/12/2000,23.59,23.6,23.54,23.58,275,3664
06/13/2000,23.57,23.59,23.49,23.51,362,3613
06/14/2000,23.49,23.55,23.49,23.505,391,3530
06/15/2000,23.54,23.56,23.51,23.535,173,3409
06/16/2000,23.55,23.55,23.48,23.5,275,3313
06/19/2000,23.49,23.52,23.26,23.3,985,3122
06/20/2000,23.3,23.3,23.14,23.165,590,2612
06/21/2000,23.19,23.31,23.18,23.22,0,2612
06/22/2000,23.22,23.25,23.2,23.2,496,2316
06/23/2000,23.19,23.26,23.16,23.215,313,2034
06/26/2000,23.21,23.34,23.19,23.32,766,1783
06/27/2000,23.34,23.36,23.29,23.31,439,1579
06/28/2000,23.28,23.28,23.11,23.17,669,1361
06/29/2000,23.15,23.24,22.89,22.92,1036,866
06/30/2000,22.92,22.92,22.81,22.88,157,377
07/03/2000,22.9,22.95,22.82,22.85,153,1851
07/05/2000,22.85,22.9,22.84,22.9,180,1880
07/06/2000,22.9,22.95,22.9,22.92,149,1889
07/07/2000,22.96,23,22.96,22.97,52,1892
07/10/2000,22.97,23.06,22.93,23.04,130,1880
07/11/2000,23.03,23.23,23.02,23.19,372,1994
07/12/2000,23.24,23.24,23.19,23.23,200,1904
07/13/2000,23.23,23.27,23.13,23.15,147,1876
07/14/2000,23.12,23.13,23.09,23.095,73,1893
07/17/2000,23.02,23.06,22.86,22.88,372,1793
07/18/2000,22.9,22.93,22.88,22.89,57,1772
07/19/2000,22.9,22.93,22.88,22.88,96,1785
07/20/2000,22.98,23.05,22.96,23,93,1795
07/21/2000,23.04,23.12,23.03,23.09,0,1795
07/25/2000,22.97,23.06,22.97,23.03,72,1809
07/26/2000,23,23,22.93,22.93,0,1809
07/28/2000,22.9,22.95,22.9,22.91,81,1715
07/31/2000,22.91,22.91,22.71,22.71,119,1675
08/01/2000,22.71,22.76,22.68,22.68,108,1662
08/02/2000,22.65,22.74,22.65,22.68,150,1662
08/03/2000,22.68,22.72,22.64,22.72,75,1628
08/04/2000,22.72,22.78,22.72,22.74,43,1609
08/07/2000,22.78,22.85,22.74,22.78,94,1582
08/08/2000,22.75,22.78,22.75,22.75,0,1582
08/09/2000,22.73,22.79,22.73,22.79,26,1587
08/10/2000,22.75,22.8,22.75,22.78,0,1587
08/11/2000,22.65,22.7,22.55,22.62,134,1575
08/14/2000,22.64,22.69,22.55,22.68,88,1579
08/15/2000,22.67,22.75,22.65,22.74,0,1579
08/16/2000,22.72,22.74,22.7,22.7,407,1542
08/17/2000,22.7,22.74,22.65,22.66,90,1506
08/18/2000,22.68,22.76,22.63,22.67,155,1396
08/21/2000,22.7,22.85,22.69,22.81,189,1411
08/22/2000,22.79,22.89,22.755,22.755,325,1294
08/23/2000,22.72,22.95,22.72,22.91,228,1385
08/24/2000,22.95,23.21,22.93,23.21,220,1260
08/25/2000,23.23,23.45,23.05,23.05,318,1176
08/28/2000,23.2,23.55,23.2,23.55,220,1176
08/29/2000,23.75,23.86,23.6,23.65,220,1176
08/30/2000,23.6,23.6,23.28,23.3,229,1093
08/31/2000,23.25,23.26,23.07,23.07,166,1093
09/01/2000,23.07,23.11,23.01,23.09,443,2822
09/05/2000,23.1,23.1,23.01,23.025,298,2784
09/06/2000,23,23.04,22.97,23.025,371,2786
09/07/2000,23.01,23.06,22.96,23.05,151,2836
09/08/2000,23.06,23.15,23.05,23.145,237,2925
09/11/2000,23.22,23.38,23.2,23.32,545,3053
09/12/2000,23.37,23.53,23.21,23.33,463,3053
09/13/2000,23.31,23.36,23.22,23.36,294,3186
09/14/2000,23.43,23.46,23.31,23.34,420,3139
09/15/2000,23.32,23.32,23.24,23.24,266,3163
09/18/2000,23.19,23.19,23.01,23.01,495,3131
09/19/2000,22.99,23.12,22.98,23.11,412,2844
09/20/2000,23.08,23.08,22.99,23,84,2862
09/21/2000,22.99,23,22.78,22.805,584,2819
09/22/2000,22.79,22.91,22.75,22.89,301,2743
09/25/2000,22.86,22.88,22.76,22.76,316,2733
09/26/2000,22.73,22.82,22.73,22.805,140,2761
09/27/2000,22.81,22.87,22.79,22.84,219,2756
09/28/2000,22.87,23.03,22.87,22.99,381,2644
09/29/2000,23.05,23.21,23.03,23.19,381,2644
10/02/2000,23.14,23.21,23.1,23.13,561,2518
10/03/2000,23.09,23.11,23.04,23.11,324,2399
10/04/2000,23.06,23.16,23.05,23.08,156,2317
10/05/2000,23.09,23.15,23.08,23.14,56,1977
10/06/2000,23.16,23.22,23.1,23.16,261,2000
10/09/2000,23.16,23.32,23.16,23.32,320,1867
10/10/2000,23.38,23.48,23.3,23.475,349,1917
10/11/2000,23.42,23.42,23.33,23.4,208,1816
10/12/2000,23.35,23.57,23.3,23.4,566,1584
10/13/2000,23.41,23.5,23.34,23.465,544,1445
10/16/2000,23.42,23.45,23.34,23.425,335,1243
10/17/2000,23.44,23.52,23.43,23.5,61,1214
10/18/2000,23.48,23.59,23.39,23.45,315,1053
10/19/2000,23.48,23.6,23.48,23.57,118,977
10/20/2000,23.61,23.63,23.47,23.52,125,928
10/23/2000,23.47,23.48,23.41,23.48,183,855
10/24/2000,23.5,23.53,23.45,23.5,83,823
10/25/2000,23.43,23.44,23.36,23.44,229,730
10/26/2000,23.46,23.46,23.38,23.43,282,751
10/27/2000,23.4,23.4,23.3,23.32,282,751
10/30/2000,23.3,23.32,23.17,23.18,257,328
10/31/2000,23.15,23.25,23,23.08,215,185
11/01/2000,23.255,23.295,23.245,23.245,51,1134
11/02/2000,23.245,23.395,23.245,23.355,142,1174
11/03/2000,23.375,23.415,23.345,23.345,142,1174
11/06/2000,23.365,23.365,23.295,23.305,62,1218
11/07/2000,23.265,23.305,23.265,23.305,62,1218
11/08/2000,23.295,23.355,23.265,23.355,53,1261
11/09/2000,23.275,23.365,23.275,23.365,247,1195
11/10/2000,23.335,23.335,23.295,23.325,19,1227
11/13/2000,23.305,23.515,23.305,23.365,115,1227
11/14/2000,23.385,23.395,23.375,23.395,57,1273
11/15/2000,23.335,23.355,23.325,23.345,62,1333
11/16/2000,23.295,23.345,23.225,23.345,85,1313
11/17/2000,23.335,23.385,23.335,23.385,152,1306
11/20/2000,23.355,23.395,23.355,23.385,32,1331
11/21/2000,23.275,23.335,23.245,23.245,91,1335
11/22/2000,23.215,23.235,23.185,23.235,91,1335
11/24/2000,23.225,23.275,23.215,23.255,34,1300
11/27/2000,23.265,23.295,23.255,23.255,119,1347
11/28/2000,23.255,23.255,23.155,23.155,109,1430
11/29/2000,23.045,23.145,23.045,23.14,109,1430
11/30/2000,23.095,23.185,23.095,23.165,43,1432
12/01/2000,23.145,23.155,23.105,23.155,179,1456
12/04/2000,23.095,23.115,23.065,23.085,35,1475
12/05/2000,23.105,23.135,23.085,23.105,66,1426
12/06/2000,23.115,23.115,23.045,23.105,96,1452
12/07/2000,23.105,23.115,23.085,23.115,248,1609
12/08/2000,23.105,23.145,23.005,23.145,248,1609
12/11/2000,23.125,23.235,23.125,23.145,133,1682
12/12/2000,23.125,23.135,23.105,23.105,52,1617
12/13/2000,23.045,23.065,23.015,23.02,79,1717
12/14/2000,23.015,23.055,22.995,22.995,196,1741
12/15/2000,22.845,23.095,22.755,22.88,958,2022
12/18/2000,22.835,22.855,22.765,22.82,693,2392
12/19/2000,22.795,22.855,22.795,22.855,438,2659
12/20/2000,22.855,22.905,22.845,22.895,194,2740
12/21/2000,22.895,22.925,22.825,22.87,194,2740
12/22/2000,22.905,22.935,22.875,22.885,848,3351
12/26/2000,22.865,22.875,22.775,22.795,517,3665
12/27/2000,22.785,22.815,22.755,22.805,362,3731
12/28/2000,22.785,22.815,22.765,22.78,575,4106
12/29/2000,22.795,22.845,22.695,22.835,575,4106
01/02/2001,22.585,22.585,22.475,22.475,197,4190
01/03/2001,22.475,22.695,22.475,22.615,333,4155
01/04/2001,22.575,22.605,22.555,22.575,187,4204
01/05/2001,22.585,22.585,22.495,22.53,125,4236
01/08/2001,22.485,22.535,22.475,22.505,125,4236
01/09/2001,22.505,22.665,22.495,22.655,406,4240
01/10/2001,22.625,22.655,22.625,22.645,132,4185
01/11/2001,22.605,22.605,22.475,22.475,323,4106
01/12/2001,22.465,22.545,22.45,22.545,323,4106
01/16/2001,22.505,22.505,22.435,22.445,171,4126
01/17/2001,22.425,22.435,22.385,22.385,166,4105
01/18/2001,22.425,22.475,22.395,22.435,188,4118
01/19/2001,22.415,22.465,22.405,22.44,39,4043
01/22/2001,22.415,22.435,22.355,22.365,110,4031
01/23/2001,22.455,22.455,22.33,22.33,230,3950
01/24/2001,22.295,22.295,22.175,22.18,458,3880
01/25/2001,22.205,22.285,22.195,22.285,458,3880
01/26/2001,22.315,22.355,22.255,22.265,276,3739
01/29/2001,22.235,22.245,22.225,22.23,123,3642
01/30/2001,22.225,22.315,22.185,22.185,38,3632
01/31/2001,22.145,22.165,22.1,22.125,365,3487
02/01/2001,22.125,22.17,22.025,22.03,365,3487
02/02/2001,22.045,22.045,21.915,22.035,242,3409
02/05/2001,22.065,22.185,22.05,22.185,215,3338
02/06/2001,22.165,22.165,22.105,22.155,93,3293
02/07/2001,22.175,22.215,22.035,22.065,216,3199
02/08/2001,22.115,22.115,21.925,21.955,172,3190
02/09/2001,21.915,22.015,21.895,22.005,160,3112
02/12/2001,22.015,22.015,21.975,22.015,160,3112
02/13/2001,21.985,22.015,21.945,22.015,188,3028
02/14/2001,22.005,22.095,22.005,22.065,188,3028
02/15/2001,22.075,22.075,21.985,22.03,322,2913
02/16/2001,22.095,22.135,21.995,22.065,322,2913
02/23/2001,22.165,22.215,22.125,22.185,836,1605
02/26/2001,22.235,22.265,22.205,22.21,836,1605
02/27/2001,22.225,22.275,22.155,22.17,365,703
02/28/2001,22.17,22.355,22.17,22.345,0,0
03/01/2001,22.405,22.475,22.395,22.395,671,2405
03/02/2001,22.355,22.355,22.265,22.325,313,2391
03/06/2001,22.325,22.385,22.305,22.345,248,2568
03/07/2001,22.335,22.365,22.305,22.355,169,2582
03/08/2001,22.335,22.385,22.245,22.265,131,2512
03/09/2001,22.265,22.265,22.175,22.205,156,2601
03/12/2001,22.195,22.245,22.155,22.245,107,2661
03/13/2001,22.245,22.245,22.165,22.185,73,2616
03/14/2001,22.005,22.055,21.945,22.005,369,2630
03/15/2001,21.825,21.875,21.765,21.785,872,2772
03/16/2001,21.855,21.855,21.735,21.755,286,2759
03/19/2001,21.775,21.795,21.755,21.755,72,2722
03/20/2001,21.755,21.755,21.665,21.695,113,2714
03/21/2001,21.715,21.715,21.505,21.615,241,2703
03/22/2001,21.575,21.575,21.365,21.435,301,2684
03/23/2001,21.465,21.595,21.465,21.565,113,2662
03/26/2001,21.555,21.595,21.535,21.585,41,2664
03/27/2001,21.555,21.565,21.465,21.475,28,2658
03/28/2001,21.475,21.475,21.325,21.375,39,2651
03/29/2001,21.395,21.545,21.375,21.495,70,2630
03/30/2001,21.655,21.695,21.505,21.505,149,2594
04/02/2001,21.555,21.665,21.535,21.635,98,2579
04/03/2001,21.665,21.785,21.655,21.705,223,2593
04/04/2001,21.705,21.755,21.685,21.745,132,2620
04/05/2001,21.755,21.765,21.625,21.735,33,2630
04/06/2001,21.765,21.815,21.755,21.795,182,2602
04/09/2001,21.795,21.875,21.795,21.845,160,2476
04/10/2001,21.845,21.845,21.655,21.735,129,2420
04/11/2001,21.73,21.775,21.655,21.775,83,2484
04/12/2001,21.795,21.945,21.795,21.815,515,2193
04/16/2001,21.835,21.855,21.705,21.765,76,2138
04/17/2001,21.755,21.755,21.625,21.685,285,2019
04/18/2001,21.695,21.785,21.685,21.745,139,1967
04/19/2001,21.735,21.735,21.655,21.735,276,1846
04/20/2001,21.795,21.835,21.735,21.735,111,1823
04/23/2001,21.735,21.795,21.665,21.685,186,1702
04/24/2001,21.665,21.665,21.515,21.52,294,1578
04/25/2001,21.505,21.575,21.485,21.545,425,1370
04/26/2001,21.555,21.605,21.475,21.495,904,1149
04/27/2001,21.425,21.625,21.385,21.46,945,603
04/30/2001,21.465,21.655,21.465,21.625,302,437
05/01/2001,21.66,21.7,21.48,21.63,549,2444
05/02/2001,21.61,21.66,21.53,21.645,202,2450
05/03/2001,21.7,21.78,21.68,21.75,122,2425
05/04/2001,21.77,21.77,21.7,21.7,68,2401
05/07/2001,21.725,21.75,21.7,21.73,23,2395
05/08/2001,21.76,21.84,21.74,21.79,270,2278
05/09/2001,21.83,21.83,21.73,21.755,63,2269
05/10/2001,21.85,21.88,21.68,21.69,251,2110
05/11/2001,21.7,21.7,21.56,21.59,114,2121
05/14/2001,21.56,21.66,21.56,21.64,42,2136
05/15/2001,21.66,21.66,21.58,21.58,23,2134
05/16/2001,21.56,21.56,21.28,21.28,550,2248
05/17/2001,21.36,21.47,21.34,21.45,109,2253
05/18/2001,21.46,21.49,21.41,21.49,106,2268
05/21/2001,21.47,21.47,21.33,21.36,78,2291
05/22/2001,21.33,21.43,21.33,21.42,62,2315
05/23/2001,21.43,21.465,21.42,21.46,25,2319
05/24/2001,21.46,21.46,21.38,21.43,65,2291
05/25/2001,21.39,21.52,21.39,21.5,47,2287
05/29/2001,21.51,21.6,21.51,21.58,123,2273
05/30/2001,21.63,21.69,21.58,21.64,110,2259
05/31/2001,21.64,21.73,21.64,21.725,120,2215
06/01/2001,21.74,21.8,21.7,21.76,373,2095
06/04/2001,21.89,21.97,21.82,21.9,547,1927
06/05/2001,22.07,22.21,21.99,21.995,1116,1571
06/06/2001,22.05,22.05,21.89,21.98,301,1439
06/07/2001,21.98,22,21.9,21.95,64,1432
06/08/2001,21.9,21.95,21.86,21.89,63,1412
06/11/2001,21.93,22.02,21.93,21.96,68,1423
06/12/2001,22.11,22.46,22.11,22.185,1266,1363
06/13/2001,22.21,22.45,22.13,22.395,484,1210
06/14/2001,22.46,22.46,22.28,22.33,131,1202
06/15/2001,22.31,22.78,22.3,22.56,624,1254
06/18/2001,22.83,23.01,22.78,22.99,965,1434
06/19/2001,22.98,22.98,22.74,22.74,0,1434
06/20/2001,22.65,22.66,22.28,22.3,320,1393
06/21/2001,22.35,22.36,22.25,22.29,113,1393
06/22/2001,22.32,22.32,22.18,22.19,117,1343
06/25/2001,21.88,21.88,21.73,21.73,661,888
06/26/2001,21.28,21.28,21.23,21.23,378,690
06/27/2001,21.08,21.67,20.93,21.48,863,480
06/28/2001,21.08,21.21,21.08,21.195,300,480
06/29/2001,21.08,21.1,21.03,21.08,122,265
07/02/2001,20.99,21.07,20.99,21.03,163,1157
07/03/2001,21.09,21.09,21.03,21.03,507,1170
07/05/2001,20.99,20.99,20.92,20.94,70,1195
07/06/2001,20.95,20.95,20.87,20.87,19,1199
07/09/2001,20.9,21.01,20.9,20.9,28,1200
07/10/2001,20.9,20.95,20.89,20.95,13,1202
07/11/2001,20.97,21,20.92,20.92,47,1217
07/12/2001,20.95,21.05,20.94,21.05,38,1215
07/13/2001,21.1,21.16,21.01,21.015,236,1253
07/16/2001,21,21.04,20.95,20.95,70,1263
07/17/2001,20.98,21.06,20.97,20.99,67,1281
07/18/2001,21,21.01,20.97,20.99,35,1293
07/19/2001,20.99,21,20.92,20.94,1004,1314
07/20/2001,20.93,20.93,20.87,20.89,144,1320
07/23/2001,20.89,20.89,20.82,20.84,94,1282
07/24/2001,20.87,20.9,20.85,20.87,101,1259
07/25/2001,20.91,20.95,20.84,20.85,169,1229
07/26/2001,20.83,20.84,20.81,20.83,128,1244
07/27/2001,20.83,20.83,20.61,20.72,108,1293
07/30/2001,20.68,20.72,20.62,20.63,111,1279
07/31/2001,20.6,20.62,20.55,20.6,142,1339
08/01/2001,20.6,20.62,20.59,20.62,111,1284
08/02/2001,20.62,20.62,20.57,20.57,59,1235
08/03/2001,20.6,20.6,20.52,20.57,54,1216
08/06/2001,20.54,20.59,20.53,20.56,36,1212
08/07/2001,20.58,20.59,20.38,20.41,56,1204
08/08/2001,20.41,20.51,20.41,20.47,69,1204
08/09/2001,20.48,20.48,20.37,20.37,18,1204
08/10/2001,20.37,20.43,20.27,20.43,116,1272
08/13/2001,20.36,20.46,20.36,20.46,217,1241
08/14/2001,20.45,20.5,20.42,20.42,44,1201
08/15/2001,20.43,20.43,20.33,20.34,79,1210
08/16/2001,20.32,20.33,20.24,20.28,104,1026
08/17/2001,20.24,20.32,20.23,20.3,69,1015
08/20/2001,20.29,20.35,20.27,20.35,105,962
08/21/2001,20.35,20.38,20.26,20.26,47,874
08/22/2001,20.26,20.32,20.2,20.22,48,874
08/23/2001,20.19,20.19,20,20.075,259,767
08/24/2001,20.05,20.05,19.83,19.9,142,784
08/27/2001,19.62,19.77,19.62,19.73,169,528
08/28/2001,19.72,19.72,19.65,19.675,97,493
08/29/2001,19.63,19.63,19.58,19.61,277,424
08/30/2001,19.59,19.67,19.57,19.585,228,368
08/31/2001,19.6,19.69,19.6,19.65,98,387
09/04/2001,19.585,19.675,19.585,19.655,271,2581
09/05/2001,19.675,19.775,19.635,19.735,439,2709
09/06/2001,19.735,19.735,19.605,19.605,222,2726
09/07/2001,19.605,19.625,19.565,19.59,287,2863
09/10/2001,19.555,19.62,19.535,19.56,298,2847
09/13/2001,19.56,19.625,19.525,19.55,229,2881
09/14/2001,19.495,19.525,19.435,19.485,362,2997
09/17/2001,19.465,19.495,19.415,19.425,379,2955
09/18/2001,19.435,19.445,19.365,19.375,187,2992
09/19/2001,19.375,19.415,19.315,19.345,310,2998
09/20/2001,19.315,19.345,19.255,19.27,160,2906
09/21/2001,19.255,19.335,19.215,19.33,411,2923
09/24/2001,19.335,19.395,19.335,19.375,215,2921
09/25/2001,19.395,19.455,19.375,19.415,315,2970
09/26/2001,19.445,19.545,19.445,19.545,329,2850
09/27/2001,19.555,19.615,19.475,19.475,370,2894
09/28/2001,19.515,19.515,19.475,19.485,182,2923
10/01/2001,19.455,19.465,19.405,19.445,305,2992
10/02/2001,19.415,19.475,19.395,19.475,263,3107
10/03/2001,19.455,19.495,19.435,19.495,176,2902
10/04/2001,19.5,19.525,19.475,19.495,143,2870
10/05/2001,19.475,19.485,19.435,19.445,119,2856
10/08/2001,19.425,19.455,19.415,19.455,93,2836
10/09/2001,19.445,19.525,19.445,19.525,287,2881
10/10/2001,19.505,19.525,19.485,19.485,113,2888
10/11/2001,19.475,19.505,19.445,19.505,130,2896
10/12/2001,19.445,19.445,19.365,19.435,194,2907
10/15/2001,19.395,19.425,19.385,19.385,189,2874
10/16/2001,19.385,19.405,19.355,19.405,258,2925
10/17/2001,19.425,19.425,19.365,19.395,182,2969
10/18/2001,19.395,19.445,19.345,19.345,217,2721
10/19/2001,19.335,19.335,19.255,19.285,429,2732
10/22/2001,19.265,19.275,19.155,19.165,500,2491
10/23/2001,19.165,19.185,19.085,19.175,335,2514
10/24/2001,19.155,19.195,19.115,19.125,244,2452
10/25/2001,19.125,19.165,19.115,19.155,360,2546
10/26/2001,19.145,19.155,19.035,19.06,232,2386
10/29/2001,19.055,19.105,18.975,18.975,524,1915
10/30/2001,19.005,19.005,18.915,18.995,965,1581
10/31/2001,19.015,19.075,18.985,19.035,431,455
11/01/2001,19.055,19.055,18.985,19.025,230,2590
11/02/2001,19.015,19.045,18.985,18.985,62,2600
11/05/2001,18.965,18.975,18.915,18.945,178,2674
11/06/2001,18.915,18.915,18.855,18.885,224,2710
11/07/2001,18.865,18.945,18.845,18.945,229,2754
11/08/2001,18.905,18.945,18.895,18.905,97,2764
11/09/2001,18.875,18.975,18.815,18.97,196,2809
11/12/2001,18.985,19.105,18.985,19.05,321,2778
11/13/2001,19.015,19.055,19.015,19.05,238,2857
11/14/2001,19.055,19.145,19.055,19.085,451,2942
11/15/2001,19.095,19.235,19.095,19.23,528,3042
11/16/2001,19.215,19.215,19.095,19.155,358,3107
11/19/2001,19.165,19.305,19.165,19.215,314,3055
11/20/2001,19.225,19.245,19.115,19.135,128,3077
11/21/2001,19.115,19.175,19.055,19.155,236,3140
11/23/2001,19.155,19.275,19.155,19.255,122,3176
11/26/2001,19.295,19.405,19.275,19.345,445,3063
11/27/2001,19.385,19.395,19.225,19.315,265,3046
11/28/2001,19.315,19.315,19.095,19.19,362,3167
11/29/2001,19.165,19.195,19.145,19.195,97,3151
11/30/2001,19.175,19.305,19.155,19.23,199,3234
12/03/2001,19.215,19.305,19.215,19.265,129,3270
12/04/2001,19.295,19.345,19.295,19.295,145,3154
12/05/2001,19.375,19.375,19.295,19.355,199,3129
12/06/2001,19.385,19.385,19.345,19.355,137,3110
12/07/2001,19.385,19.405,19.255,19.385,248,3066
12/10/2001,19.345,19.365,19.295,19.315,380,3115
12/11/2001,19.215,19.215,18.815,19.03,1314,3312
12/12/2001,19.005,19.055,18.965,19.035,327,3357
12/13/2001,18.985,19.115,18.965,19.105,224,3299
12/14/2001,19.115,19.175,19.105,19.115,127,2873
12/17/2001,19.135,19.195,19.135,19.165,49,2860
12/18/2001,19.165,19.175,19.025,19.065,472,2720
12/19/2001,19.065,19.075,19.025,19.075,231,2689
12/20/2001,19.075,19.155,19.035,19.04,616,2362
12/21/2001,19.025,19.165,19.025,19.15,543,2271
12/26/2001,19.155,19.165,19.095,19.105,283,1860
12/27/2001,19.095,19.095,18.995,19.015,1352,1530
12/28/2001,18.995,18.995,18.895,18.905,485,987
12/31/2001,18.935,18.975,18.905,18.905,94,776
01/02/2002,18.905,18.945,18.905,18.935,122,3784
01/03/2002,18.935,18.935,18.745,18.825,654,3940
01/04/2002,18.845,18.845,18.765,18.815,156,3984
01/07/2002,18.855,18.885,18.82,18.845,337,4053
01/08/2002,18.865,18.995,18.855,18.95,507,4119
01/09/2002,18.975,19,18.905,18.94,266,4187
01/10/2002,18.925,18.995,18.895,18.995,265,4236
01/11/2002,18.995,19.045,18.985,19.005,181,4322
01/14/2002,19.005,19.005,18.805,18.835,393,4348
01/15/2002,18.795,18.875,18.775,18.835,285,4390
01/16/2002,18.845,18.915,18.825,18.865,214,4392
01/17/2002,18.875,18.885,18.755,18.78,462,4517
01/18/2002,18.785,18.865,18.745,18.825,188,4477
01/22/2002,18.815,18.855,18.805,18.845,79,4481
01/23/2002,18.865,18.865,18.785,18.865,115,4511
01/24/2002,18.865,18.865,18.815,18.83,154,4548
01/25/2002,18.805,18.915,18.805,18.89,254,4470
01/28/2002,18.89,18.905,18.855,18.875,59,4444
01/29/2002,18.875,18.88,18.81,18.815,170,4491
01/30/2002,18.765,18.765,18.705,18.755,425,4490
01/31/2002,18.745,18.765,18.695,18.72,189,4445
02/01/2002,18.715,18.725,18.645,18.645,272,4448
02/04/2002,18.685,18.695,18.655,18.685,201,4423
02/05/2002,18.675,18.725,18.66,18.675,188,4398
02/06/2002,18.685,18.705,18.625,18.655,159,4364
02/07/2002,18.655,18.665,18.605,18.615,249,4296
02/08/2002,18.605,18.655,18.605,18.64,120,4268
02/11/2002,18.635,18.705,18.635,18.695,170,4209
02/12/2002,18.675,18.705,18.655,18.685,206,4087
02/13/2002,18.735,18.745,18.685,18.725,161,3987
02/14/2002,18.725,18.735,18.695,18.715,107,3938
02/15/2002,18.715,18.715,18.655,18.68,300,3829
02/19/2002,18.645,18.655,18.575,18.595,669,3680
02/20/2002,18.615,18.625,18.565,18.62,459,3767
02/21/2002,18.635,18.655,18.595,18.645,332,3458
02/22/2002,18.635,18.635,18.595,18.615,243,3209
02/25/2002,18.615,18.705,18.595,18.645,826,2905
02/26/2002,18.635,18.655,18.595,18.645,1180,2250
02/27/2002,18.625,18.635,18.495,18.505,1452,1279
02/28/2002,18.495,18.575,18.475,18.525,362,1011
03/01/2002,18.515,18.555,18.495,18.555,134,3840
03/04/2002,18.555,18.555,18.46,18.46,247,3977
03/05/2002,18.475,18.485,18.39,18.455,462,4198
03/06/2002,18.435,18.465,18.425,18.455,176,4088
03/07/2002,18.505,18.545,18.465,18.485,268,4097
03/08/2002,18.485,18.555,18.435,18.54,210,4168
03/11/2002,18.555,18.555,18.525,18.545,92,4181
03/12/2002,18.535,18.605,18.525,18.605,318,4080
03/13/2002,18.61,18.655,18.56,18.57,257,4054
03/14/2002,18.585,18.615,18.515,18.575,167,4049
03/15/2002,18.585,18.595,18.505,18.545,198,4028
03/18/2002,18.515,18.535,18.455,18.465,267,4081
03/19/2002,18.465,18.475,18.445,18.465,124,3996
03/20/2002,18.475,18.505,18.465,18.49,64,3998
03/21/2002,18.495,18.595,18.495,18.575,605,3880
03/22/2002,18.585,18.615,18.525,18.575,131,3915
03/25/2002,18.565,18.575,18.525,18.555,75,3944
03/26/2002,18.535,18.555,18.495,18.5,214,3942
03/27/2002,18.515,18.535,18.475,18.535,73,3962
03/28/2002,18.465,18.485,18.385,18.485,539,4061
04/01/2002,18.495,18.505,18.455,18.495,279,4052
04/02/2002,18.505,18.505,18.465,18.47,116,3908
04/03/2002,18.465,18.505,18.435,18.485,165,3919
04/04/2002,18.485,18.515,18.465,18.505,178,3881
04/05/2002,18.505,18.535,18.475,18.48,178,3748
04/08/2002,18.465,18.495,18.415,18.415,243,3740
04/09/2002,18.425,18.475,18.415,18.45,70,3712
04/10/2002,18.445,18.455,18.425,18.445,127,3615
04/11/2002,18.445,18.475,18.375,18.41,286,3512
04/12/2002,18.395,18.435,18.375,18.435,217,3497
04/15/2002,18.435,18.445,18.375,18.375,149,3370
04/16/2002,18.375,18.375,18.285,18.33,437,3370
04/17/2002,18.315,18.485,18.295,18.47,271,3117
04/18/2002,18.485,18.485,18.385,18.405,230,3055
04/19/2002,18.415,18.415,18.365,18.365,109,3012
04/22/2002,18.375,18.395,18.355,18.355,234,2925
04/23/2002,18.335,18.355,18.285,18.325,185,2831
04/24/2002,18.315,18.395,18.315,18.355,414,2575
04/25/2002,18.355,18.385,18.325,18.35,687,2193
04/26/2002,18.325,18.36,18.315,18.335,1253,2113
04/29/2002,18.325,18.33,18.245,18.305,1006,1782
04/30/2002,18.315,18.315,18.27,18.27,115,194
05/01/2002,18.255,18.295,18.255,18.275,144,4136
05/02/2002,18.285,18.305,18.245,18.245,207,4186
05/03/2002,18.245,18.245,18.165,18.185,158,4173
05/06/2002,18.145,18.185,18.14,18.15,89,4182
05/07/2002,18.14,18.265,18.14,18.205,416,4180
05/08/2002,18.245,18.245,18.205,18.235,414,4400
05/09/2002,18.235,18.235,18.17,18.185,84,4381
05/10/2002,18.165,18.215,18.145,18.15,88,4397
05/13/2002,18.175,18.225,18.175,18.225,84,4410
05/14/2002,18.235,18.245,18.185,18.225,136,4420
05/15/2002,18.225,18.225,18.165,18.165,109,4446
05/16/2002,18.165,18.185,18.125,18.185,176,4437
05/17/2002,18.195,18.255,18.195,18.215,505,4530
05/20/2002,18.235,18.395,18.225,18.31,490,4613
05/21/2002,18.345,18.355,18.195,18.24,371,4643
05/22/2002,18.265,18.315,18.245,18.305,109,4672
05/23/2002,18.385,18.445,18.345,18.355,800,4647
05/24/2002,18.375,18.395,18.31,18.395,214,4557
05/28/2002,18.365,18.445,18.335,18.43,457,4585
05/29/2002,18.455,18.605,18.455,18.595,1297,4441
05/30/2002,18.765,18.765,18.635,18.72,1514,4298
05/31/2002,18.745,18.905,18.575,18.8,1129,4265
06/03/2002,19.3,19.3,19.015,19.135,2271,4649
06/04/2002,19.095,19.095,18.835,18.85,1243,4391
06/05/2002,18.805,18.915,18.665,18.765,861,4216
06/06/2002,18.785,18.785,18.605,18.675,288,4184
06/07/2002,18.465,18.615,18.465,18.485,955,3979
06/10/2002,18.475,18.515,18.375,18.385,755,3891
06/11/2002,18.045,18.405,18.045,18.4,1800,3274
06/12/2002,18.355,18.435,18.295,18.425,358,2934
06/13/2002,18.385,18.555,18.335,18.435,266,2929
06/14/2002,18.435,18.475,18.395,18.465,147,2837
06/17/2002,18.485,18.535,18.435,18.495,316,2745
06/18/2002,18.455,18.535,18.455,18.475,264,2603
06/19/2002,18.455,18.535,18.455,18.535,263,2511
06/20/2002,18.525,18.535,18.475,18.52,259,2399
06/21/2002,18.52,18.52,18.445,18.46,342,2184
06/24/2002,18.465,18.505,18.325,18.385,394,1954
06/25/2002,18.375,18.385,18.335,18.37,710,1534
06/26/2002,18.375,18.525,18.375,18.48,771,1165
06/27/2002,18.485,18.515,18.455,18.465,714,1067
06/28/2002,18.475,18.595,18.475,18.595,121,620
07/01/2002,18.605,18.675,18.605,18.64,374,2669
07/02/2002,18.655,18.755,18.635,18.72,488,2810
07/03/2002,18.68,18.685,18.635,18.685,154,2762
07/05/2002,18.705,18.725,18.665,18.705,108,2828
07/08/2002,18.715,18.715,18.515,18.585,369,2914
07/09/2002,18.635,18.765,18.635,18.695,330,2948
07/10/2002,18.665,18.725,18.615,18.725,187,2935
07/11/2002,18.725,18.755,18.705,18.73,151,2874
07/12/2002,18.745,18.755,18.685,18.685,103,2898
07/15/2002,18.695,18.715,18.645,18.67,72,2917
07/16/2002,18.685,18.755,18.625,18.755,128,2911
07/17/2002,18.785,18.885,18.785,18.865,446,3050
07/18/2002,18.905,18.955,18.845,18.935,563,3227
07/19/2002,19.085,19.255,19.035,19.23,1546,3730
07/22/2002,19.285,19.285,19.035,19.22,857,3711
07/23/2002,19.205,19.205,18.935,19.03,740,3683
07/24/2002,19.055,19.055,18.925,18.975,256,3558
07/25/2002,18.965,18.965,18.835,18.845,327,3472
07/26/2002,18.815,18.985,18.795,18.975,187,3398
07/29/2002,18.955,19.025,18.875,18.875,143,3360
07/30/2002,18.875,18.905,18.835,18.885,141,3259
07/31/2002,18.925,18.945,18.905,18.93,100,3224
08/01/2002,18.975,18.975,18.925,18.935,176,3256
08/02/2002,18.905,18.905,18.815,18.815,333,3136
08/05/2002,18.785,18.785,18.645,18.685,484,2879
08/06/2002,18.685,18.685,18.585,18.585,640,2742
08/07/2002,18.435,18.475,18.235,18.28,1291,2432
08/08/2002,18.285,18.355,18.235,18.295,853,2233
08/09/2002,18.285,18.365,18.255,18.305,126,2089
08/12/2002,18.325,18.465,18.325,18.395,152,2073
08/13/2002,18.365,18.365,18.295,18.325,97,2029
08/14/2002,18.305,18.395,18.305,18.375,119,2018
08/15/2002,18.385,18.395,18.355,18.355,68,2012
08/16/2002,18.345,18.385,18.285,18.355,96,1948
08/19/2002,18.365,18.365,18.295,18.305,69,1850
08/20/2002,18.295,18.295,18.235,18.235,176,1814
08/21/2002,18.285,18.445,18.285,18.375,355,1647
08/22/2002,18.345,18.455,18.335,18.455,196,1561
08/23/2002,18.425,18.505,18.405,18.405,90,1618
08/26/2002,18.415,18.515,18.415,18.505,230,1429
08/27/2002,18.475,18.475,18.425,18.425,400,1341
08/28/2002,18.295,18.305,18.235,18.275,523,1179
08/29/2002,18.285,18.285,18.185,18.24,1000,1349
08/30/2002,18.205,18.265,18.205,18.235,67,404
09/03/2002,18.27,18.3,18.23,18.23,271,3800
09/04/2002,18.21,18.21,18.09,18.11,924,4054
09/05/2002,18.09,18.12,18.05,18.06,563,4144
09/06/2002,18.03,18.06,18,18.01,993,4411
09/09/2002,18.02,18.1,18.01,18.06,820,4264
09/10/2002,18.08,18.16,18.08,18.12,296,4274
09/11/2002,18.14,18.19,18.13,18.17,376,4325
09/12/2002,18.21,18.32,18.17,18.17,754,4271
09/13/2002,18.17,18.17,18.13,18.15,233,4181
09/16/2002,18.17,18.21,18.14,18.14,241,4246
09/17/2002,18.19,18.19,18.06,18.06,355,4303
09/18/2002,18.09,18.15,18.06,18.12,297,4277
09/19/2002,18.13,18.13,18.04,18.09,371,4418
09/20/2002,18.07,18.08,18.05,18.05,218,4442
09/23/2002,18.09,18.17,18.07,18.13,157,4447
09/24/2002,18.15,18.27,18.15,18.255,320,4475
09/25/2002,18.31,18.39,18.22,18.22,653,4511
09/26/2002,18.22,18.23,18.12,18.125,324,4474
09/27/2002,18.12,18.16,18.09,18.15,136,4468
09/30/2002,18.16,18.18,18.1,18.105,167,4478
10/01/2002,18.09,18.15,18.08,18.14,198,4482
10/02/2002,18.12,18.24,18.12,18.15,266,4476
10/03/2002,18.12,18.15,18.07,18.07,253,4472
10/04/2002,18.06,18.06,17.88,17.935,1277,4640
10/07/2002,17.92,17.94,17.9,17.92,468,4351
10/08/2002,17.95,17.97,17.93,17.93,97,4214
10/09/2002,17.95,17.98,17.85,17.89,549,4314
10/10/2002,17.92,17.95,17.91,17.91,204,3986
10/11/2002,17.91,17.93,17.81,17.81,547,4164
10/14/2002,17.81,17.81,17.72,17.74,636,4094
10/15/2002,17.72,17.84,17.71,17.8,470,3926
10/16/2002,17.8,17.84,17.76,17.825,384,3697
10/17/2002,17.77,17.82,17.77,17.78,174,3544
10/18/2002,17.76,17.82,17.72,17.77,392,3370
10/21/2002,17.76,17.83,17.74,17.74,800,3007
10/22/2002,17.74,17.76,17.68,17.71,500,2933
10/23/2002,17.74,17.78,17.73,17.75,398,2780
10/24/2002,17.76,17.94,17.76,17.94,665,2598
10/25/2002,17.93,18,17.83,17.83,551,2294
10/28/2002,17.83,17.86,17.75,17.775,716,1857
10/29/2002,17.79,17.83,17.77,17.8,1222,1296
10/30/2002,17.77,17.85,17.77,17.825,1208,1221
10/31/2002,17.79,17.83,17.78,17.81,892,812
11/01/2002,17.81,17.9,17.78,17.875,611,5294
11/04/2002,17.89,17.97,17.89,17.97,273,5101
11/05/2002,17.98,18.03,17.92,17.925,436,5108
11/06/2002,17.93,17.95,17.9,17.94,189,5100
11/07/2002,17.95,18.04,17.95,18.035,656,5244
11/08/2002,18.07,18.14,18,18.04,492,5178
11/11/2002,18.02,18.08,17.95,17.97,265,5205
11/12/2002,17.97,18.04,17.91,17.92,215,5202
11/13/2002,17.92,17.92,17.8,17.875,637,5211
11/14/2002,17.87,17.88,17.81,17.855,300,5237
11/15/2002,17.88,17.93,17.85,17.875,323,5202
11/18/2002,17.88,17.93,17.85,17.92,185,5178
11/19/2002,17.92,17.96,17.85,17.87,224,5222
11/20/2002,17.83,17.89,17.82,17.83,476,5248
11/21/2002,17.82,17.84,17.81,17.81,257,5015
11/22/2002,17.83,17.83,17.8,17.82,190,4918
11/25/2002,17.82,17.9,17.8,17.9,304,4982
11/26/2002,17.88,17.9,17.84,17.84,88,4877
11/27/2002,17.85,17.89,17.84,17.87,110,4877
11/29/2002,17.88,17.92,17.88,17.92,88,4888
12/02/2002,17.94,17.96,17.85,17.875,226,4868
12/03/2002,17.85,17.86,17.77,17.81,687,4897
12/04/2002,17.79,17.91,17.78,17.9,208,4740
12/05/2002,17.9,17.91,17.85,17.875,378,4574
12/06/2002,17.87,17.91,17.85,17.865,192,4509
12/09/2002,17.85,17.85,17.8,17.82,214,4502
12/10/2002,17.84,17.91,17.83,17.88,134,4433
12/11/2002,17.88,17.89,17.84,17.86,134,4433
12/12/2002,17.86,17.88,17.85,17.86,147,4361
12/13/2002,17.87,17.87,17.78,17.835,397,4543
12/16/2002,17.8,17.82,17.79,17.79,171,4489
12/17/2002,17.78,17.79,17.63,17.7,2047,4735
12/18/2002,17.58,17.68,17.58,17.68,2047,4735
12/19/2002,17.66,17.72,17.64,17.7,384,3843
12/20/2002,17.71,17.83,17.69,17.825,1447,2998
12/23/2002,17.82,17.82,17.75,17.79,770,2500
12/26/2002,17.8,17.8,17.73,17.735,1014,2089
12/27/2002,17.72,17.72,17.66,17.665,1014,1402
12/30/2002,17.66,17.72,17.64,17.64,1112,1239
12/31/2002,17.64,17.7,17.62,17.69,213,1122
01/02/2003,17.68,17.77,17.66,17.765,374,5284
01/03/2003,17.74,17.81,17.73,17.795,374,5284
01/06/2003,17.8,17.9,17.79,17.89,1196,5329
01/07/2003,17.93,17.99,17.87,17.88,1757,5129
01/08/2003,17.87,17.96,17.83,17.96,625,5119
01/09/2003,18.03,18.07,17.98,18.045,1416,5153
01/10/2003,18.06,18.06,17.91,17.935,880,5322
01/13/2003,17.95,17.96,17.85,17.92,603,5356
01/14/2003,17.94,18.02,17.89,17.98,296,5259
01/15/2003,18.02,18.06,17.97,17.99,393,5389
01/16/2003,18.03,18.03,17.92,17.95,212,5402
01/17/2003,17.97,18.04,17.96,18.025,283,5375
01/21/2003,18.03,18.12,17.96,18.105,720,5556
01/22/2003,18.13,18.15,17.97,17.985,621,5786
01/23/2003,17.93,18.02,17.93,18,568,5770
01/24/2003,17.97,18.04,17.935,17.94,381,5750
01/27/2003,17.96,18.05,17.95,17.98,303,5663
01/28/2003,17.98,18.02,17.96,17.97,90,5670
01/29/2003,17.95,18,17.87,17.875,90,5670
01/30/2003,17.89,17.96,17.88,17.955,245,5477
01/31/2003,18.04,18.21,17.975,18.04,550,5547
02/03/2003,18.04,18.05,17.96,18.045,261,5638
02/04/2003,18.04,18.13,18,18.125,665,5653
02/05/2003,18.16,18.22,18.125,18.195,1885,6131
02/06/2003,18.21,18.25,18.14,18.17,597,5871
02/07/2003,18.22,18.25,18.17,18.24,382,5949
02/10/2003,18.25,18.28,18.04,18.11,1056,5725
02/11/2003,18.09,18.15,18.04,18.075,449,5702
02/12/2003,18.07,18.09,18,18.015,400,5570
02/13/2003,18.03,18.1,17.96,18.095,342,5498
02/14/2003,18.06,18.08,18.02,18.03,186,5443
02/18/2003,18.03,18.04,17.97,18,523,5217
02/19/2003,18,18.04,17.98,18.01,497,4844
02/20/2003,17.97,18.01,17.94,17.98,482,4693
02/21/2003,18.02,18.21,18.02,18.19,865,4433
02/24/2003,18.14,18.15,18.05,18.14,1094,3809
02/25/2003,18.13,18.13,18.04,18.065,1713,3809
02/26/2003,18.05,18.2,18.01,18.155,1358,2647
02/27/2003,18.21,18.21,18.11,18.185,2504,2090
02/28/2003,18.18,18.18,18.13,18.14,698,949
03/03/2003,18.335,18.365,18.315,18.335,26,1419
03/04/2003,18.335,18.335,18.255,18.285,146,1453
03/05/2003,18.275,18.295,18.245,18.245,71,1463
03/06/2003,18.245,18.405,18.215,18.235,105,1484
03/07/2003,18.305,18.405,18.275,18.405,119,1484
03/10/2003,18.385,18.425,18.285,18.385,122,1501
03/11/2003,18.365,18.485,18.305,18.475,101,1541
03/12/2003,18.495,18.495,18.395,18.425,137,1583
03/13/2003,18.485,18.575,18.455,18.525,175,1622
03/14/2003,18.565,18.605,18.445,18.465,225,1582
03/17/2003,18.475,18.555,18.475,18.535,207,1584
03/18/2003,18.555,18.555,18.475,18.505,73,1569
03/19/2003,18.475,18.635,18.385,18.625,214,1562
03/20/2003,18.565,18.675,18.495,18.655,97,1597
03/21/2003,18.625,18.685,18.605,18.685,130,1599
03/24/2003,18.635,18.675,18.605,18.655,152,1616
03/25/2003,18.655,18.655,18.595,18.605,57,1636
03/26/2003,18.635,18.715,18.605,18.61,138,1606
03/27/2003,18.575,18.665,18.555,18.635,163,1633
03/28/2003,18.625,18.805,18.625,18.795,283,1708
03/31/2003,18.745,18.745,18.695,18.705,281,1817
04/01/2003,18.745,18.825,18.705,18.825,447,1888
04/02/2003,18.855,18.945,18.855,18.925,447,2033
04/03/2003,18.835,18.885,18.785,18.795,261,2152
04/04/2003,18.775,19.005,18.775,18.945,227,2127
04/07/2003,18.985,19.185,18.985,19.185,197,2121
04/08/2003,19.165,19.295,19.045,19.265,411,2244
04/09/2003,19.275,19.555,19.225,19.495,498,2287
04/10/2003,19.565,19.675,19.535,19.56,1027,2594
04/11/2003,19.365,19.405,19.235,19.325,1397,2808
04/14/2003,19.305,19.385,19.155,19.34,892,2983
04/15/2003,19.325,19.515,19.325,19.495,560,3105
04/16/2003,19.545,19.585,19.395,19.505,648,3175
04/17/2003,19.485,19.575,19.465,19.555,698,3384
04/21/2003,19.475,19.545,19.435,19.545,626,3831
04/22/2003,19.585,19.665,19.555,19.615,452,4094
04/23/2003,19.645,19.665,19.58,19.635,423,4321
04/24/2003,19.665,19.815,19.665,19.795,1614,4821
04/25/2003,19.835,19.875,19.715,19.825,2126,5592
04/28/2003,19.825,20.085,19.82,20.07,2422,6851
04/29/2003,20.115,20.255,20.045,20.23,1829,6830
04/30/2003,20.255,20.335,19.73,19.785,2456,6721
05/01/2003,19.585,19.675,19.425,19.64,1963,6653
05/02/2003,19.675,19.785,19.645,19.745,866,6511
05/05/2003,19.765,19.855,19.735,19.815,821,6399
05/06/2003,19.805,19.875,19.755,19.85,827,6231
05/07/2003,19.905,20.055,19.885,20.045,989,6286
05/08/2003,20.095,20.105,19.545,19.805,1596,6381
05/09/2003,19.745,19.825,19.625,19.655,433,6101
05/12/2003,19.645,19.775,19.635,19.765,276,6156
05/13/2003,19.765,19.765,19.525,19.56,440,6201
05/14/2003,19.555,19.555,19.125,19.345,1784,5556
05/15/2003,19.345,19.525,19.325,19.505,369,5628
05/16/2003,19.505,19.505,19.345,19.425,164,3477
05/19/2003,19.415,19.415,19.225,19.245,228,3193
05/20/2003,19.225,19.265,19.055,19.145,847,5197
05/21/2003,19.165,19.185,19.085,19.145,229,5280
05/22/2003,19.095,19.165,19.045,19.08,627,5103
05/23/2003,19.035,19.145,18.935,19.135,823,4827
05/27/2003,19.075,19.395,19.025,19.335,678,4890
05/28/2003,19.395,19.525,19.285,19.325,351,4791
05/29/2003,19.325,19.335,19.155,19.215,229,4728
05/30/2003,19.175,19.305,19.085,19.095,265,4716
06/02/2003,19.055,19.165,19.04,19.065,30,198
06/03/2003,19.025,19.185,19.025,19.165,5,192
06/04/2003,19.175,19.275,19.175,19.19,202,4200
06/05/2003,19.185,19.185,19.075,19.11,262,4109
06/06/2003,19.125,19.125,19.035,19.035,181,4044
06/09/2003,19.005,19.045,18.965,18.98,19,171
06/10/2003,18.995,19.07,18.995,19,170,156
06/11/2003,18.995,19.125,18.995,19.095,16,151
06/12/2003,19.135,19.205,19.095,19.175,192,3638
06/13/2003,19.175,19.225,19.135,19.14,194,3568
06/16/2003,19.155,19.155,19.075,19.135,164,3477
06/17/2003,19.135,19.205,19.085,19.185,310,3328
06/18/2003,19.205,19.415,19.205,19.41,640,3210
06/19/2003,19.415,19.465,19.345,19.365,228,3193
06/20/2003,19.365,19.375,19.205,19.225,629,3208
06/23/2003,19.225,19.275,19.065,19.085,811,2330
06/24/2003,19.075,19.105,19.04,19.05,640,2062
06/25/2003,18.925,18.955,18.875,18.885,1685,1310
06/26/2003,18.875,18.875,18.735,18.745,1111,874
06/27/2003,18.745,18.845,18.675,18.835,879,696
06/30/2003,18.865,19.025,18.835,19.025,206,303
07/01/2003,19.015,19.095,18.955,19.065,523,1798
07/02/2003,19.065,19.105,18.965,19.055,89,1695
07/03/2003,19.025,19.085,19.015,19.065,16,1695
07/07/2003,19.055,19.065,18.935,18.935,66,1684
07/08/2003,18.835,18.925,18.735,18.755,403,1775
07/09/2003,18.735,18.975,18.735,18.96,227,1793
07/10/2003,18.905,18.945,18.855,18.935,52,1788
07/11/2003,18.955,19.435,18.955,19.435,680,1817
07/14/2003,19.715,19.935,19.535,19.55,379,1800
07/15/2003,19.915,20.015,19.545,19.745,121,1274
07/16/2003,19.815,19.815,19.495,19.505,241,1732
07/17/2003,19.525,19.595,19.415,19.415,121,1720
07/18/2003,19.415,19.685,19.365,19.675,64,1282
07/21/2003,19.635,19.845,19.635,19.745,111,1688
07/22/2003,19.795,19.795,19.645,19.695,180,1622
07/23/2003,19.705,19.865,19.655,19.85,84,1616
07/24/2003,19.845,19.845,19.705,19.785,46,1623
07/25/2003,19.765,19.895,19.715,19.845,79,1635
07/28/2003,19.895,19.995,19.815,19.96,249,1606
07/29/2003,19.955,20.215,19.885,20.19,225,1637
07/30/2003,20.215,20.265,20.065,20.105,221,1678
07/31/2003,20.245,20.245,19.765,19.855,501,1639
08/01/2003,19.855,20.175,19.755,20.165,104,1646
08/04/2003,20.065,20.185,19.935,20.155,70,158
08/05/2003,20.105,20.155,20.015,20.025,96,1450
08/06/2003,20.125,20.155,20.015,20.055,191,1442
08/07/2003,20.115,20.165,20.115,20.165,26,1432
08/08/2003,20.135,20.295,20.135,20.285,67,1435
08/11/2003,20.165,20.255,20.165,20.255,54,1434
08/12/2003,20.335,20.415,20.095,20.335,298,1369
08/13/2003,20.235,20.235,20.145,20.21,88,1302
08/14/2003,20.045,20.065,19.985,20.045,54,1305
08/15/2003,20.005,20.055,19.815,19.875,121,1274
08/18/2003,19.945,20.015,19.875,19.905,64,1282
08/19/2003,19.885,19.885,19.645,19.655,242,1195
08/20/2003,19.655,19.825,19.655,19.765,195,1107
08/21/2003,19.805,19.965,19.805,19.905,81,1081
08/22/2003,19.965,20.045,19.795,20.045,236,879
08/25/2003,20.015,20.045,19.875,19.875,160,804
08/26/2003,19.915,19.965,19.825,19.835,233,687
08/27/2003,19.865,20.105,19.855,20.095,420,687
08/28/2003,19.915,19.915,19.755,19.865,317,364
08/29/2003,19.795,19.865,19.795,19.865,31,341
09/02/2003,19.865,19.865,19.625,19.645,1203,5300
09/03/2003,19.635,19.725,19.605,19.725,621,5322
09/04/2003,19.685,19.845,19.625,19.785,399,5334
09/05/2003,19.805,19.865,19.705,19.715,458,5406
09/08/2003,19.645,19.685,19.53,19.54,854,5511
09/09/2003,19.505,19.645,19.485,19.62,605,5397
09/10/2003,19.535,19.685,19.485,19.6,426,5466
09/11/2003,19.525,19.575,19.455,19.46,522,5349
09/12/2003,19.425,19.595,19.425,19.565,684,5312
09/15/2003,19.515,19.555,19.495,19.55,278,5287
09/16/2003,19.515,19.585,19.485,19.57,204,5290
09/17/2003,19.575,19.745,19.545,19.71,533,5410
09/18/2003,19.755,19.945,19.735,19.8,1118,5307
09/19/2003,19.805,19.815,19.755,19.78,228,5232
09/22/2003,19.795,19.915,19.685,19.795,349,5253
09/23/2003,19.795,19.825,19.775,19.795,283,5258
09/24/2003,19.795,19.825,19.735,19.815,227,5288
09/25/2003,19.815,19.845,19.725,19.755,233,5237
09/26/2003,19.765,19.775,19.705,19.73,191,5205
09/29/2003,19.725,19.745,19.705,19.725,100,5228
09/30/2003,19.705,19.705,19.605,19.635,548,5044
10/01/2003,19.635,19.635,19.555,19.555,462,5090
10/02/2003,19.525,19.645,19.495,19.625,471,5002
10/03/2003,19.625,19.645,19.505,19.63,519,4895
10/06/2003,19.605,19.625,19.445,19.455,233,4900
10/07/2003,19.415,19.415,19.185,19.265,1590,4829
10/08/2003,19.225,19.345,19.165,19.295,906,4624
10/09/2003,19.375,19.425,19.235,19.245,533,4408
10/10/2003,19.305,19.465,19.245,19.3,445,4455
10/13/2003,19.325,19.395,19.315,19.395,128,4276
10/14/2003,19.395,19.505,19.385,19.435,176,4238
10/15/2003,19.385,19.385,19.15,19.185,645,4182
10/16/2003,19.145,19.275,19.105,19.265,301,4096
10/17/2003,19.265,19.365,19.245,19.325,494,4029
10/20/2003,19.345,19.345,19.155,19.155,324,3962
10/21/2003,19.125,19.195,19.095,19.145,538,3767
10/22/2003,19.145,19.475,19.145,19.475,341,3741
10/23/2003,19.625,19.725,19.565,19.65,1168,3095
10/24/2003,19.625,19.645,19.525,19.535,424,3335
10/27/2003,19.625,19.755,19.605,19.725,648,2955
10/28/2003,19.725,19.745,19.655,19.73,988,2520
10/29/2003,19.775,19.805,19.675,19.76,2065,1311
10/30/2003,19.755,19.925,19.695,19.805,1019,804
10/31/2003,19.825,19.875,19.775,19.87,440,501
11/03/2003,19.93,19.96,19.78,19.9,986,3926
11/04/2003,19.89,19.97,19.81,19.965,397,3943
11/05/2003,19.95,20.03,19.91,20.02,453,3961
11/06/2003,20.04,20.04,19.93,20,177,3951
11/07/2003,19.99,20,19.86,19.87,163,3961
11/10/2003,19.83,19.9,19.75,19.88,330,4001
11/11/2003,19.88,19.91,19.85,19.91,68,3981
11/12/2003,19.99,20.25,19.99,20.23,1258,4212
11/13/2003,20.3,20.64,20.3,20.625,1636,4557
11/14/2003,20.65,20.67,20.38,20.4,1649,5024
11/17/2003,20.465,20.6,20.44,20.56,694,5127
11/18/2003,20.56,20.57,20.36,20.36,437,5267
11/19/2003,20.35,20.39,20.27,20.275,520,5128
11/20/2003,20.31,20.51,20.31,20.5,522,5107
11/21/2003,20.5,20.57,20.42,20.565,233,5171
11/24/2003,20.55,20.58,20.48,20.49,163,5209
11/25/2003,20.45,20.45,20.35,20.39,384,5144
11/26/2003,20.37,20.4,20.33,20.35,130,5183
11/28/2003,20.37,20.57,20.27,20.56,457,5164
12/01/2003,20.56,20.7,20.5,20.685,517,5253
12/02/2003,20.73,20.84,20.63,20.83,499,5229
12/03/2003,20.84,21.02,20.77,20.905,575,5138
12/04/2003,20.85,20.9,20.72,20.81,252,5166
12/05/2003,20.75,20.86,20.72,20.84,314,4921
12/08/2003,20.88,20.88,20.79,20.84,43,4904
12/09/2003,20.8,20.82,20.73,20.82,92,4883
12/10/2003,20.83,20.93,20.73,20.92,242,4936
12/11/2003,20.92,20.98,20.83,20.855,287,4619
12/12/2003,20.83,20.85,20.57,20.675,754,4631
12/15/2003,20.65,20.65,20.44,20.57,351,4570
12/16/2003,20.55,20.71,20.55,20.695,285,4526
12/17/2003,20.69,20.7,20.58,20.59,315,4290
12/18/2003,20.6,20.63,20.43,20.44,583,4171
12/19/2003,20.44,20.54,20.44,20.48,393,3845
12/22/2003,20.46,20.46,20.35,20.375,1831,3547
12/23/2003,20.35,20.35,20.3,20.315,1272,3458
12/24/2003,20.31,20.5,20.2,20.5,1070,2839
12/26/2003,20.75,20.75,20.61,20.7,338,2431
12/29/2003,20.71,20.71,20.61,20.67,607,2198
12/30/2003,20.61,20.7,20.58,20.65,1913,1244
12/31/2003,20.66,20.69,20.62,20.69,432,912
01/02/2004,20.76,20.88,20.71,20.845,662,5861
01/05/2004,20.87,20.9,20.76,20.89,424,6074
01/06/2004,20.94,21.21,20.94,20.955,1088,6244
01/07/2004,21.015,21.08,20.84,21.065,765,6388
01/08/2004,21.04,21.09,20.97,21.08,386,6388
01/09/2004,21.03,21.13,21.01,21.125,309,6296
01/12/2004,21.12,21.12,20.625,20.625,1244,6296
01/13/2004,20.52,20.54,20.29,20.475,1255,6151
01/14/2004,20.51,20.65,20.49,20.57,418,6135
01/15/2004,20.57,20.57,20.36,20.475,402,6201
01/16/2004,20.46,20.46,20.34,20.425,207,6193
01/20/2004,20.36,20.48,20.34,20.4,693,6099
01/21/2004,20.39,20.43,20.32,20.33,593,5947
01/22/2004,20.32,20.39,20.31,20.37,473,6002
01/23/2004,20.31,20.36,20.22,20.335,562,6151
01/26/2004,20.36,20.53,20.32,20.385,508,6184
01/27/2004,20.34,20.35,20.06,20.15,1430,6149
01/28/2004,20.08,20.08,19.86,19.87,2054,5788
01/29/2004,19.82,19.96,19.82,19.945,556,5600
01/30/2004,19.92,20.065,19.91,20.02,275,5527
02/02/2004,20.01,20.01,19.72,19.76,858,5491
02/03/2004,19.75,19.78,19.68,19.7,756,5418
02/04/2004,19.72,19.805,19.66,19.69,526,5268
02/05/2004,19.71,19.73,19.57,19.58,730,4987
02/06/2004,19.57,19.74,19.5,19.725,551,4696
02/09/2004,19.64,19.86,19.58,19.835,575,4741
02/10/2004,19.79,19.82,19.67,19.67,431,4412
02/11/2004,19.67,19.84,19.67,19.805,928,4182
02/12/2004,19.84,19.9,19.76,19.8,210,3801
02/13/2004,19.8,19.89,19.71,19.89,334,3684
02/17/2004,19.84,20.06,19.84,20.05,449,3366
02/18/2004,20.08,20.2,20.06,20.2,902,2852
02/19/2004,20.25,20.28,20.16,20.275,463,2870
02/20/2004,20.24,20.31,20.11,20.245,1071,2867
02/23/2004,20.23,20.36,20.23,20.32,421,2784
02/24/2004,20.3,20.76,20.25,20.66,668,2587
02/25/2004,20.73,20.82,20.67,20.81,744,1954
02/26/2004,20.79,20.92,20.61,20.66,543,1129
02/27/2004,20.67,20.98,20.62,20.92,351,282
03/01/2004,21.04,21.21,20.94,21.18,965,4626
03/02/2004,21.29,21.31,20.945,20.98,851,4750
03/03/2004,21.06,21.48,21.06,21.48,1107,4742
03/04/2004,21.59,21.72,21.395,21.455,867,4771
03/05/2004,21.425,21.65,21.36,21.625,592,4928
03/08/2004,21.64,22.125,21.36,22.105,610,5002
03/09/2004,22.01,22.16,21.64,22.04,493,5024
03/10/2004,21.89,22.09,21.84,21.84,159,4939
03/11/2004,21.94,21.99,21.59,21.94,234,4875
03/12/2004,21.94,22.03,21.79,21.985,271,4747
03/15/2004,21.97,21.99,21.84,21.88,220,4731
03/16/2004,21.92,22.06,21.88,22.005,205,4712
03/17/2004,21.97,22.06,21.91,22.05,388,4683
03/18/2004,22.04,22.09,21.92,22,181,4604
03/19/2004,22,22.01,21.54,21.77,500,4625
03/22/2004,21.77,21.89,21.56,21.755,212,4592
03/23/2004,21.73,21.88,21.62,21.87,174,4628
03/24/2004,21.98,22.04,21.73,21.765,229,4607
03/25/2004,21.75,21.93,21.73,21.745,124,4629
03/26/2004,21.73,21.76,21.245,21.365,558,4569
03/29/2004,21.34,21.53,21.25,21.295,194,4485
03/30/2004,21.19,21.33,21.14,21.24,157,4422
03/31/2004,21.19,21.24,21.13,21.19,160,4407
04/01/2004,21.22,21.69,21.22,21.69,550,4250
04/02/2004,21.69,22,21.54,22,515,4159
04/05/2004,21.98,21.98,21.75,21.84,172,4167
04/06/2004,21.81,21.81,21.54,21.72,159,4153
04/07/2004,21.74,21.88,21.74,21.74,148,4162
04/08/2004,21.75,21.75,21.54,21.61,109,4147
04/12/2004,21.59,21.59,21.44,21.57,73,4134
04/13/2004,21.6,21.74,21.56,21.57,157,4086
04/14/2004,21.57,21.69,21.5,21.65,420,4047
04/15/2004,21.69,21.76,21.46,21.54,234,3910
04/16/2004,21.58,21.77,21.55,21.77,707,3690
04/19/2004,21.76,21.88,21.76,21.82,223,3230
04/20/2004,21.82,21.91,21.79,21.855,350,3209
04/21/2004,21.88,21.975,21.77,21.975,323,3006
04/22/2004,21.97,22.42,21.97,22.14,538,2954
04/23/2004,22.26,22.39,22.22,22.305,1237,2552
04/26/2004,22.32,22.52,22.21,22.41,1213,2184
04/27/2004,22.39,22.54,22.38,22.405,549,1671
04/28/2004,22.46,22.46,22.32,22.35,318,1200
04/29/2004,22.35,22.64,22.35,22.62,571,1095
04/30/2004,22.715,23.115,22.585,23.04,501,4805
05/03/2004,22.865,23.045,22.54,22.735,1262,4689
05/04/2004,22.815,22.815,22.395,22.46,510,4512
05/05/2004,22.495,22.635,22.46,22.565,232,4324
05/06/2004,22.635,22.835,22.615,22.725,150,4315
05/07/2004,22.795,23.165,22.755,23.095,134,4352
05/10/2004,22.965,22.995,22.815,22.995,235,4380
05/11/2004,22.985,23.005,22.895,22.915,86,4384
05/12/2004,22.895,22.905,22.475,22.565,322,4397
05/13/2004,22.415,22.415,22.125,22.235,777,4076
05/14/2004,22.195,22.315,22.145,22.235,138,3961
05/17/2004,22.195,22.505,22.165,22.39,277,3951
05/18/2004,22.405,22.405,22.165,22.175,315,3882
05/19/2004,22.145,22.405,22.085,22.095,394,3924
05/20/2004,22.095,22.125,21.965,21.965,377,3825
05/21/2004,22.065,22.155,22.025,22.095,113,3731
05/24/2004,22.075,22.125,22.025,22.045,73,3682
05/25/2004,22.035,22.405,22.035,22.38,311,3700
05/26/2004,22.405,22.485,22.075,22.095,416,3729
05/27/2004,22.095,22.095,21.965,21.965,270,3608
05/28/2004,21.925,21.925,21.775,21.785,270,3608
06/01/2004,21.865,22.115,21.665,21.785,720,3049
06/02/2004,21.775,21.915,21.745,21.755,307,3006
06/03/2004,21.725,21.725,21.665,21.68,283,2919
06/04/2004,21.625,21.685,21.545,21.625,338,2816
06/07/2004,21.645,21.885,21.645,21.715,137,2784
06/08/2004,21.715,21.835,21.655,21.685,214,2776
06/09/2004,21.715,21.715,21.615,21.645,323,2786
06/10/2004,21.765,21.765,21.655,21.685,95,2685
06/14/2004,21.935,22.145,21.735,21.735,352,2591
06/15/2004,21.735,21.735,21.645,21.645,126,2540
06/16/2004,21.665,21.685,21.615,21.675,68,2492
06/17/2004,21.815,21.815,21.685,21.715,186,2416
06/18/2004,21.695,21.695,21.395,21.495,578,2377
06/21/2004,21.465,21.495,21.315,21.315,482,2291
06/22/2004,21.315,21.365,21.105,21.115,705,2123
06/23/2004,21.115,21.165,20.915,20.915,469,2126
06/24/2004,20.885,21.155,20.885,20.985,464,1752
06/25/2004,21.025,21.055,20.915,20.945,405,1028
06/28/2004,20.915,21.015,20.765,20.805,485,824
06/29/2004,20.805,20.965,20.755,20.785,484,609
06/30/2004,20.775,20.775,20.615,20.725,96,897
07/01/2004,20.755,20.785,20.485,20.505,176,899
07/02/2004,20.505,20.585,20.395,20.395,176,899
07/06/2004,20.175,20.175,19.975,20.155,263,1026
07/07/2004,20.16,20.255,20.145,20.245,170,975
07/08/2004,20.305,20.305,19.955,20.14,87,978
07/09/2004,20.175,20.175,20.015,20.125,17,980
07/12/2004,20.085,20.085,19.895,19.975,25,981
07/13/2004,19.905,19.945,19.825,19.825,34,988
07/14/2004,19.755,19.775,19.645,19.655,92,1031
07/15/2004,19.655,19.675,19.625,19.655,23,1035
07/16/2004,19.675,19.825,19.665,19.805,104,1021
07/19/2004,19.875,19.965,19.835,19.885,213,1035
07/20/2004,19.865,19.925,19.845,19.895,45,1032
07/21/2004,19.905,20.165,19.905,20.135,226,1031
07/22/2004,20.255,20.275,19.635,19.825,330,1094
07/23/2004,19.775,19.955,19.775,19.805,53,1083
07/26/2004,19.305,19.675,19.305,19.575,259,1114
07/27/2004,19.645,19.745,19.575,19.61,101,1099
07/28/2004,19.625,19.825,19.555,19.555,168,1139
07/29/2004,19.525,19.575,19.505,19.505,85,1181
07/30/2004,19.525,19.655,19.505,19.515,95,1171
08/02/2004,19.825,19.945,19.775,19.905,208,1116
08/03/2004,19.885,19.895,19.855,19.855,81,1099
08/04/2004,19.885,19.925,19.785,19.785,82,1092
08/05/2004,19.785,19.805,19.705,19.755,270,982
08/06/2004,19.725,19.745,19.675,19.7,25,973
08/09/2004,19.695,20.185,19.695,20.155,117,923
08/10/2004,20.115,20.175,20.065,20.095,20,925
08/11/2004,20.105,20.275,20.105,20.245,78,881
08/12/2004,20.145,20.225,20.145,20.165,29,833
08/13/2004,20.085,20.175,20.025,20.175,51,817
08/16/2004,20.165,20.305,20.065,20.13,304,851
08/17/2004,20.175,20.175,20.005,20.155,76,663
08/18/2004,20.145,20.145,19.655,19.775,88,647
08/19/2004,19.705,19.825,19.705,19.785,44,655
08/20/2004,19.805,19.905,19.805,19.905,85,604
08/23/2004,19.905,20.115,19.905,20.045,247,561
08/24/2004,20.035,20.275,19.945,20.115,331,429
08/25/2004,20.135,20.175,20.075,20.075,9,356
08/26/2004,20.095,20.115,20.045,20.115,49,335
08/27/2004,20.115,20.115,20.025,20.065,45,255
08/30/2004,20.105,20.375,20.025,20.375,169,228
08/31/2004,20.405,20.425,20.255,20.365,297,2590
09/01/2004,20.255,20.395,20.225,20.23,297,2590
09/02/2004,20.305,20.325,20.135,20.145,185,2585
09/03/2004,20.155,20.175,19.925,20.01,185,2585
09/07/2004,19.885,19.955,19.885,19.915,293,2636
09/08/2004,19.915,20.275,19.915,20.165,224,2618
09/09/2004,20.205,20.205,20.045,20.145,104,2648
09/10/2004,20.085,20.085,20.015,20.02,158,2653
09/13/2004,20.025,20.225,20.025,20.155,153,2687
09/14/2004,20.155,20.315,20.115,20.185,356,2674
09/15/2004,20.125,20.205,19.845,19.875,381,2607
09/16/2004,19.825,19.925,19.815,19.815,486,2639
09/17/2004,19.755,19.775,19.725,19.725,348,2689
09/20/2004,19.525,19.675,19.525,19.585,585,2827
09/21/2004,19.545,19.675,19.545,19.6,348,2861
09/22/2004,19.585,19.585,19.485,19.485,354,2899
09/23/2004,19.445,19.525,19.385,19.405,257,2879
09/24/2004,19.425,19.425,19.265,19.265,396,2915
09/27/2004,19.315,19.405,19.315,19.345,111,2924
09/28/2004,19.225,19.365,19.185,19.34,292,3043
09/29/2004,19.355,19.465,19.275,19.315,98,3035
09/30/2004,19.375,19.475,19.355,19.465,62,3014
10/01/2004,19.475,19.545,19.425,19.51,606,3117
10/04/2004,19.485,19.525,19.435,19.475,487,3105
10/05/2004,19.475,19.565,19.475,19.535,357,2872
10/06/2004,19.475,19.575,19.455,19.555,239,2931
10/07/2004,19.555,19.555,19.425,19.435,146,2990
10/08/2004,19.415,19.415,19.315,19.395,65,2980
10/11/2004,19.325,19.375,19.265,19.315,238,3112
10/12/2004,19.205,19.225,19.025,19.125,681,3168
10/13/2004,19.105,19.105,19.005,19.065,519,3225
10/14/2004,19.105,19.165,19.085,19.085,212,3203
10/15/2004,19.095,19.225,19.095,19.225,235,3078
10/18/2004,19.285,19.415,19.255,19.385,504,2938
10/19/2004,19.425,19.475,19.345,19.385,539,2756
10/20/2004,19.425,19.455,19.355,19.375,484,2602
10/21/2004,19.355,19.425,19.245,19.25,550,2344
10/22/2004,19.275,19.375,19.255,19.375,425,2033
10/25/2004,19.355,19.425,19.305,19.315,575,1911
10/26/2004,19.275,19.335,19.275,19.315,670,1497
10/27/2004,19.305,19.385,19.255,19.315,401,1365
10/28/2004,19.355,19.355,19.125,19.155,304,1193
10/29/2004,19.16,19.25,19.15,19.19,96,3032
11/01/2004,19.21,19.27,18.99,19.02,498,3138
11/02/2004,19,19.05,18.99,19.03,255,3191
11/03/2004,19.03,19.1,19.02,19.08,121,3167
11/04/2004,19.06,19.11,19,19.09,171,3198
11/05/2004,19.01,19.12,19,19.09,241,3262
11/08/2004,19.09,19.33,19.08,19.3,422,3213
11/09/2004,19.31,19.44,19.28,19.38,488,3203
11/10/2004,19.4,19.47,19.38,19.465,421,3229
11/11/2004,19.43,19.58,19.42,19.455,764,3299
11/12/2004,19.5,19.5,19.33,19.48,517,3294
11/15/2004,19.49,19.49,19.35,19.39,231,3301
11/16/2004,19.37,19.38,19.3,19.37,111,3312
11/17/2004,19.39,19.4,19.27,19.31,132,3315
11/18/2004,19.27,19.27,19.18,19.25,253,3355
11/19/2004,19.24,19.27,19.21,19.26,126,3300
11/22/2004,19.25,19.35,19.23,19.34,116,3283
11/23/2004,19.36,19.41,19.36,19.405,112,3276
11/24/2004,19.38,19.4,19.35,19.37,70,3280
11/26/2004,19.37,19.39,19.37,19.38,63,3256
11/29/2004,19.37,19.39,19.24,19.38,385,3375
11/30/2004,19.39,19.75,19.39,19.74,1459,3184
12/01/2004,19.75,19.75,19.59,19.725,696,3105
12/02/2004,19.74,19.83,19.67,19.825,402,2896
12/03/2004,19.84,19.91,19.75,19.88,756,2797
12/06/2004,19.88,19.9,19.8,19.805,291,2788
12/07/2004,19.81,19.83,19.55,19.62,294,2775
12/08/2004,19.59,19.71,19.59,19.66,133,2702
12/09/2004,19.65,19.75,19.63,19.705,110,2719
12/10/2004,19.74,19.75,19.6,19.6,177,2678
12/13/2004,19.6,19.6,19.46,19.465,314,2653
12/14/2004,19.45,19.57,19.38,19.57,330,2579
12/15/2004,19.57,19.68,19.51,19.56,252,2502
12/16/2004,19.51,19.58,19.45,19.54,254,2488
12/17/2004,19.59,19.68,19.59,19.67,565,2104
12/20/2004,19.73,19.94,19.72,19.84,755,2031
12/21/2004,19.85,19.85,19.8,19.81,821,1395
12/22/2004,19.77,19.87,19.77,19.81,357,1182
12/23/2004,19.81,19.91,19.77,19.88,488,1001
12/27/2004,19.88,19.93,19.82,19.83,154,907
12/28/2004,19.78,19.78,19.43,19.5,239,759
12/29/2004,19.65,19.69,19.6,19.61,569,3518
12/30/2004,19.4,19.44,19.34,19.43,250,3583
01/03/2005,19.43,19.49,18.94,19.09,1061,3874
01/04/2005,19.04,19.17,19,19.12,769,3872
01/05/2005,19.1,19.22,19.05,19.16,343,3813
01/06/2005,19.14,19.29,19.14,19.285,398,3856
01/07/2005,19.26,19.39,19.25,19.35,286,3781
01/10/2005,19.32,19.33,19.27,19.295,188,3687
01/11/2005,19.27,19.27,19.12,19.14,336,3654
01/12/2005,19.15,19.17,19.09,19.09,226,3643
01/13/2005,19.09,19.23,19.06,19.195,321,3615
01/14/2005,19.19,19.22,19.15,19.165,117,3667
01/18/2005,19.13,19.18,19.11,19.16,127,3698
01/19/2005,19.15,19.18,19.12,19.17,261,3794
01/20/2005,19.16,19.26,19.16,19.18,135,3797
01/21/2005,19.15,19.15,19.08,19.085,135,3797
01/24/2005,19.16,19.32,18.99,19.04,616,3812
01/25/2005,19.06,19.06,18.96,18.97,339,3777
01/26/2005,18.95,18.98,18.69,18.7,1362,4184
01/27/2005,18.66,18.82,18.58,18.63,929,4247
01/28/2005,18.69,18.69,18.58,18.595,929,4247
01/31/2005,18.61,18.73,18.6,18.71,793,3757
02/01/2005,18.74,18.78,18.54,18.72,429,3733
02/02/2005,18.69,18.71,18.64,18.69,195,3754
02/03/2005,18.7,18.7,18.51,18.62,419,3879
02/04/2005,18.6,18.66,18.53,18.59,419,3879
02/07/2005,18.62,18.66,18.59,18.62,124,3889
02/08/2005,18.61,18.64,18.59,18.63,60,3872
02/09/2005,18.67,18.72,18.64,18.71,146,3869
02/10/2005,18.68,18.77,18.67,18.77,282,3881
02/11/2005,18.72,18.81,18.71,18.795,282,3881
02/14/2005,18.79,18.94,18.76,18.81,534,3453
02/15/2005,18.78,18.82,18.71,18.755,144,3426
02/16/2005,18.765,18.765,18.53,18.53,413,3548
02/17/2005,18.61,18.68,18.58,18.675,703,3078
02/18/2005,18.68,18.68,18.58,18.59,703,3077
02/22/2005,18.62,18.73,18.57,18.61,1218,2462
02/23/2005,18.64,18.64,18.39,18.405,1253,1961
02/24/2005,18.43,18.43,18.25,18.3,1407,1339
02/25/2005,18.32,18.33,18.26,18.31,1066,634
02/28/2005,18.345,18.715,18.345,18.665,902,4008
03/01/2005,18.685,18.755,18.495,18.68,599,4099
03/02/2005,18.625,18.665,18.455,18.585,339,4245
03/03/2005,18.635,18.655,18.385,18.515,218,4263
03/04/2005,18.535,18.615,18.325,18.55,218,4263
03/07/2005,18.485,18.615,18.445,18.54,305,4361
03/08/2005,18.565,18.84,18.565,18.83,1154,4571
03/09/2005,18.765,18.795,18.685,18.755,322,4637
03/10/2005,18.765,18.905,18.735,18.895,664,4774
03/11/2005,18.935,19.065,18.885,19.06,664,4774
03/14/2005,19.005,19.045,18.915,18.995,564,4704
03/15/2005,19.025,19.115,18.965,19.095,713,4713
03/16/2005,19.085,19.085,18.915,19,475,4733
03/17/2005,19.035,19.035,18.745,19.01,588,4849
03/18/2005,18.985,18.985,18.835,18.89,588,4849
03/21/2005,18.865,18.895,18.715,18.88,508,4698
03/22/2005,18.895,18.955,18.885,18.95,303,4704
03/23/2005,19.005,19.075,18.935,19.045,375,4793
03/24/2005,19.025,19.075,18.985,19.075,165,4830
03/28/2005,19.015,19.045,18.955,19.03,234,4792
03/29/2005,19.005,19.025,18.915,18.985,125,4779
03/30/2005,18.915,18.925,18.855,18.91,342,4790
03/31/2005,18.875,18.985,18.735,18.935,2395,4441
04/01/2005,18.935,18.935,18.795,18.86,2395,4441
04/04/2005,18.715,18.805,18.685,18.76,474,4403
04/05/2005,18.735,18.755,18.655,18.74,239,4242
04/06/2005,18.715,18.855,18.695,18.83,152,4180
04/07/2005,18.865,18.915,18.865,18.905,68,4141
04/08/2005,18.865,19.015,18.825,19.015,68,4137
04/11/2005,19.015,19.315,18.985,19.28,1916,3365
04/12/2005,19.275,19.275,19.165,19.215,639,3117
04/13/2005,19.215,19.225,19.075,19.105,336,3027
04/14/2005,19.165,19.345,19.165,19.215,766,2859
04/15/2005,19.215,19.265,19.175,19.245,766,2859
04/18/2005,19.195,19.205,19.085,19.15,451,2718
04/19/2005,19.125,19.215,19.115,19.175,331,2585
04/20/2005,19.175,19.255,19.145,19.255,299,2421
04/21/2005,19.255,19.315,19.225,19.315,168,2368
04/22/2005,19.285,19.315,19.235,19.26,168,2368
04/25/2005,19.235,19.235,19.055,19.075,1085,1633
04/26/2005,19.085,19.165,18.985,19.165,489,1459
04/27/2005,19.155,19.185,19.025,19.065,679,1040
04/28/2005,19.045,19.085,18.945,19.075,555,884
04/29/2005,19.095,19.245,19.045,19.235,899,5624
05/02/2005,19.215,19.215,19.065,19.175,645,5596
05/03/2005,19.175,19.435,19.145,19.395,1116,5810
05/04/2005,19.395,19.465,19.335,19.445,589,5899
05/05/2005,19.465,19.545,19.345,19.505,633,6018
05/06/2005,19.455,19.525,19.405,19.505,633,6018
05/09/2005,19.475,19.475,19.365,19.435,399,5764
05/10/2005,19.415,19.415,19.335,19.41,309,5685
05/11/2005,19.395,19.395,19.295,19.32,422,5720
05/12/2005,19.305,19.415,19.225,19.41,446,5815
05/13/2005,19.395,19.425,19.305,19.395,446,5815
05/16/2005,19.395,19.435,19.365,19.41,511,5783
05/17/2005,19.355,19.355,19.095,19.125,1143,5752
05/18/2005,19.095,19.195,19.035,19.085,535,5526
05/19/2005,19.145,19.205,19.055,19.115,293,5484
05/20/2005,19.115,19.115,19.015,19.11,293,5484
05/23/2005,19.095,19.215,19.095,19.155,176,5224
05/24/2005,19.125,19.125,19.045,19.09,239,5225
05/25/2005,19.075,19.125,19.055,19.115,452,5188
05/26/2005,19.075,19.105,19.065,19.1,117,5105
05/27/2005,19.065,19.115,19.045,19.075,117,5105
05/31/2005,19.045,19.065,18.805,18.985,2839,4354
06/01/2005,18.935,19.085,18.885,19.085,697,4195
06/02/2005,19.065,19.155,19.045,19.12,485,3963
06/03/2005,19.095,19.195,19.075,19.17,228,3921
06/06/2005,19.135,19.195,19.015,19.02,368,3881
06/07/2005,19.015,19.015,18.825,18.845,795,3683
06/08/2005,18.805,18.855,18.745,18.845,615,3644
06/09/2005,18.805,18.925,18.775,18.92,358,3560
06/10/2005,18.915,18.925,18.775,18.865,142,3502
06/13/2005,18.875,18.875,18.775,18.785,252,3389
06/14/2005,18.765,18.785,18.655,18.705,597,3202
06/15/2005,18.685,18.685,18.585,18.665,521,3275
06/16/2005,18.645,18.735,18.645,18.735,208,3169
06/17/2005,18.745,18.765,18.645,18.745,331,2959
06/20/2005,18.785,18.785,18.635,18.665,404,2727
06/21/2005,18.635,18.635,18.515,18.52,1014,2182
06/22/2005,18.465,18.475,18.335,18.39,625,1937
06/23/2005,18.345,18.395,18.345,18.395,202,1875
06/24/2005,18.395,18.485,18.395,18.455,376,1706
06/27/2005,18.445,18.455,18.195,18.215,556,1514
06/28/2005,18.165,18.175,18.095,18.155,784,1081
06/29/2005,18.155,18.155,18.025,18.035,476,815
06/30/2005,18.03,18.06,17.8,17.995,2107,5063
07/01/2005,17.99,18.01,17.88,17.995,2107,5063
07/05/2005,18.01,18.01,17.89,17.92,325,5035
07/06/2005,17.89,17.89,17.73,17.845,395,4993
07/07/2005,17.79,17.79,17.71,17.77,322,5067
07/08/2005,17.84,17.87,17.79,17.855,324,4943
07/11/2005,17.89,17.96,17.86,17.895,442,4897
07/12/2005,17.91,17.98,17.91,17.97,513,4859
07/13/2005,17.87,17.9,17.83,17.9,312,4939
07/14/2005,17.86,17.89,17.84,17.84,262,4968
07/15/2005,17.86,18.05,17.84,18.035,465,4914
07/18/2005,18.04,18.04,17.94,17.94,204,4964
07/19/2005,17.92,17.96,17.86,17.915,383,4973
07/20/2005,17.88,17.91,17.77,17.9,305,5002
07/21/2005,17.91,18.06,17.91,18.04,513,5053
07/22/2005,18.07,18.13,17.99,18.03,521,5243
07/25/2005,18.05,18.2,17.96,18.19,618,5197
07/26/2005,18.22,18.23,18.16,18.21,268,5200
07/27/2005,18.2,18.21,18.13,18.155,172,5202
07/28/2005,18.13,18.2,18.06,18.19,154,5207
07/29/2005,18.16,18.2,18.12,18.14,554,4954
08/01/2005,18.13,18.15,17.99,18,607,5034
08/02/2005,17.96,18.01,17.87,17.905,277,4898
08/03/2005,17.95,18.1,17.93,18.1,313,4874
08/04/2005,18.1,18.31,18.04,18.29,486,4805
08/05/2005,18.29,18.29,18.13,18.21,408,4637
08/08/2005,18.19,18.27,18.16,18.27,75,4465
08/09/2005,18.27,18.36,18.2,18.33,429,4256
08/10/2005,18.33,18.38,18.27,18.285,187,4237
08/11/2005,18.28,18.3,18.19,18.22,202,4153
08/12/2005,18.17,18.17,18.01,18.07,714,4054
08/15/2005,18.04,18.11,17.965,18.1,468,3851
08/16/2005,18.11,18.22,18.11,18.19,192,3832
08/17/2005,18.16,18.29,18.14,18.22,353,3672
08/18/2005,18.24,18.27,18.16,18.17,403,3495
08/19/2005,18.15,18.15,18,18.09,333,3525
08/22/2005,18.07,18.17,18.07,18.16,556,2955
08/23/2005,18.19,18.34,18.19,18.33,1297,2373
08/24/2005,18.36,18.46,18.33,18.41,678,2014
08/25/2005,18.37,18.37,18.21,18.235,429,1837
08/26/2005,18.21,18.28,18.15,18.28,225,1735
08/29/2005,18.41,18.415,18.26,18.26,697,1312
08/30/2005,18.28,18.31,18.09,18.18,950,827
08/31/2005,18.11,18.15,18.06,18.15,563,498
09/01/2005,18.13,18.24,18.02,18.195,606,5363
09/02/2005,18.06,18.11,18.03,18.09,606,5363
09/06/2005,18.08,18.13,18.07,18.115,390,5288
09/07/2005,18.08,18.12,17.95,17.99,720,5163
09/08/2005,17.97,17.99,17.89,17.9,502,5088
09/09/2005,17.86,17.89,17.81,17.885,428,5121
09/12/2005,17.84,17.84,17.66,17.735,536,5124
09/13/2005,17.71,17.815,17.69,17.81,259,5166
09/14/2005,17.86,17.91,17.84,17.89,302,5253
09/15/2005,17.87,17.95,17.85,17.9,270,5243
09/16/2005,17.88,17.92,17.86,17.91,52,5255
09/19/2005,17.87,17.92,17.86,17.87,230,5328
09/20/2005,17.83,17.9,17.82,17.9,166,5318
09/21/2005,17.88,18.11,17.88,18.07,643,5154
09/22/2005,18.09,18.34,18.09,18.24,1353,4897
09/23/2005,18.27,18.3,18.15,18.175,239,4883
09/26/2005,18.28,18.28,18.13,18.2,418,4852
09/27/2005,18.22,18.27,18.21,18.265,165,4823
09/28/2005,18.31,18.48,18.295,18.47,1037,4885
09/29/2005,18.49,18.52,18.41,18.505,507,4846
09/30/2005,18.46,18.47,18.4,18.42,1296,4549
10/03/2005,18.38,18.44,18.31,18.44,622,4270
10/04/2005,18.39,18.56,18.32,18.495,567,4239
10/05/2005,18.49,18.51,18.43,18.51,292,4196
10/06/2005,18.48,18.55,18.48,18.54,316,4188
10/07/2005,18.52,18.61,18.51,18.595,565,4298
10/10/2005,18.58,18.58,18.39,18.46,521,4304
10/11/2005,18.45,18.48,18.43,18.43,233,4305
10/12/2005,18.45,18.58,18.4,18.555,540,4205
10/13/2005,18.54,18.64,18.47,18.61,975,3896
10/14/2005,18.6,18.61,18.49,18.495,736,3605
10/17/2005,18.43,18.59,18.4,18.58,695,3268
10/18/2005,18.57,18.57,18.415,18.415,154,3227
10/19/2005,18.4,18.51,18.4,18.51,232,3171
10/20/2005,18.47,18.51,18.44,18.47,564,3050
10/21/2005,18.47,18.47,18.35,18.43,1794,2868
10/24/2005,18.39,18.39,18.32,18.34,686,2169
10/25/2005,18.31,18.4,18.31,18.4,673,1995
10/26/2005,18.39,18.39,18.21,18.22,807,1713
10/27/2005,18.23,18.3,18.22,18.3,750,1277
10/28/2005,18.26,18.305,18.23,18.26,1163,962
10/31/2005,18.255,18.335,18.245,18.28,814,5277
11/01/2005,18.265,18.475,18.265,18.46,819,5346
11/02/2005,18.465,18.545,18.455,18.53,661,5409
11/03/2005,18.565,18.625,18.535,18.6,842,5426
11/04/2005,18.595,18.685,18.495,18.65,776,5422
11/07/2005,18.645,18.665,18.605,18.63,412,5307
11/08/2005,18.615,18.635,18.545,18.595,432,5341
11/09/2005,18.575,18.575,18.385,18.415,667,5369
11/10/2005,18.445,18.575,18.365,18.57,574,5367
11/11/2005,18.57,18.625,18.525,18.575,453,5383
11/14/2005,18.575,18.575,18.485,18.49,107,5355
11/15/2005,18.445,18.475,18.385,18.395,404,5245
11/16/2005,18.395,18.425,18.29,18.33,606,5218
11/17/2005,18.325,18.415,18.325,18.355,364,5036
11/18/2005,18.355,18.395,18.345,18.35,199,5059
11/21/2005,18.345,18.345,18.295,18.325,263,5171
11/22/2005,18.305,18.375,18.295,18.375,307,5085
11/23/2005,18.375,18.565,18.345,18.465,562,5012
11/25/2005,18.515,18.575,18.495,18.55,215,5021
11/28/2005,18.545,18.545,18.415,18.525,255,5090
11/29/2005,18.525,18.535,18.455,18.47,122,5113
11/30/2005,18.455,18.475,18.405,18.42,1489,5154
12/01/2005,18.415,18.415,18.265,18.345,1478,4850
12/02/2005,18.305,18.345,18.255,18.285,598,4837
12/05/2005,18.255,18.635,18.225,18.56,924,4570
12/06/2005,18.605,18.635,18.515,18.61,766,4306
12/07/2005,18.605,18.605,18.485,18.565,242,4251
12/08/2005,18.545,18.595,18.495,18.585,402,4296
12/09/2005,18.535,18.725,18.535,18.725,519,4119
12/12/2005,18.745,18.845,18.705,18.74,527,3989
12/13/2005,18.725,18.735,18.605,18.705,898,3679
12/14/2005,18.705,18.815,18.555,18.58,364,3603
12/15/2005,18.565,18.735,18.525,18.635,935,3056
12/16/2005,18.645,18.765,18.645,18.725,637,2903
12/19/2005,18.765,18.765,18.705,18.745,209,2779
12/20/2005,18.735,18.785,18.695,18.745,345,2238
12/21/2005,18.705,18.705,18.655,18.675,676,2322
12/22/2005,18.675,18.745,18.665,18.665,489,1929
12/23/2005,18.655,18.715,18.615,18.715,170,1781
12/27/2005,18.705,18.785,18.685,18.785,400,1372
12/28/2005,18.815,18.875,18.785,18.875,1068,718
12/29/2005,18.635,18.635,18.555,18.575,386,418
12/30/2005,18.795,18.935,18.795,18.845,696,7378
01/03/2006,18.835,18.955,18.835,18.925,634,7445
01/04/2006,18.865,18.965,18.865,18.935,668,7621
01/05/2006,18.945,18.955,18.855,18.915,551,7580
01/06/2006,18.915,19.035,18.905,19.02,891,7754
01/09/2006,18.965,19.035,18.915,18.99,743,7576
01/10/2006,19.025,19.155,18.975,19.12,1351,7807
01/11/2006,19.135,19.135,19.085,19.09,940,7907
01/12/2006,19.075,19.115,18.885,19.075,923,7860
01/13/2006,19.065,19.135,19.025,19.04,346,7789
01/17/2006,19.045,19.055,18.945,18.96,439,7789
01/18/2006,18.935,19.055,18.805,18.815,1054,7658
01/19/2006,18.825,19.025,18.825,19.015,500,7620
01/20/2006,18.995,19.055,18.975,19.03,288,7649
01/23/2006,19.045,19.155,19.035,19.095,679,7680
01/24/2006,19.095,19.135,19.085,19.12,303,7695
01/25/2006,19.145,19.155,19.075,19.13,329,7763
01/26/2006,19.095,19.115,18.955,18.985,806,7897
01/27/2006,19.005,19.045,18.985,19.03,283,7869
01/30/2006,19.095,19.325,19.095,19.23,1312,7825
01/31/2006,19.215,19.255,19.135,19.15,2436,6518
02/01/2006,19.125,19.145,19.055,19.055,485,6391
02/02/2006,19.105,19.245,19.085,19.24,205,6201
02/03/2006,19.24,19.325,19.185,19.305,431,6203
02/06/2006,19.325,19.405,19.255,19.295,979,6063
02/07/2006,19.285,19.315,19.165,19.18,752,5886
02/08/2006,19.165,19.305,19.165,19.215,483,5826
02/09/2006,19.215,19.215,19.015,19.075,1134,5670
02/10/2006,19.095,19.105,18.895,19.025,1119,5553
02/13/2006,18.975,18.995,18.925,18.94,712,5293
02/14/2006,18.915,18.955,18.885,18.935,279,5044
02/15/2006,18.965,19.045,18.895,18.975,315,4732
02/16/2006,18.955,18.965,18.845,18.915,478,4515
02/17/2006,18.885,18.915,18.825,18.875,382,4557
02/21/2006,18.815,18.845,18.725,18.735,1294,4295
02/22/2006,18.745,18.825,18.685,18.765,1315,3416
02/23/2006,18.755,18.885,18.735,18.845,1028,2351
02/24/2006,18.905,18.975,18.905,18.935,690,1305
02/27/2006,18.895,18.905,18.805,18.895,1500,7023
02/28/2006,18.89,18.91,18.84,18.905,686,7007
03/01/2006,18.88,18.89,18.74,18.77,624,7075
03/02/2006,18.72,18.86,18.71,18.85,304,6948
03/03/2006,18.85,18.98,18.85,18.965,354,6854
03/06/2006,18.89,18.95,18.88,18.94,241,6911
03/07/2006,18.96,19.03,18.91,19.03,316,6909
03/08/2006,19.04,19.04,18.9,18.905,888,6853
03/09/2006,18.95,19.05,18.92,19.035,311,6765
03/10/2006,18.98,19.21,18.94,19.07,1130,6782
03/13/2006,19.1,19.14,19.03,19.08,491,6706
03/14/2006,19.05,19.08,18.85,18.87,802,6707
03/15/2006,18.8,18.91,18.8,18.845,753,6453
03/16/2006,18.86,18.87,18.745,18.75,331,6300
03/17/2006,18.74,18.75,18.61,18.62,1023,6286
03/20/2006,18.56,18.59,18.42,18.445,1137,6031
03/21/2006,18.44,18.63,18.44,18.6,603,5444
03/22/2006,18.59,18.66,18.55,18.66,293,5354
03/23/2006,18.66,18.8,18.58,18.75,260,5342
03/24/2006,18.79,18.86,18.78,18.855,242,5362
03/27/2006,18.88,18.91,18.66,18.78,380,5365
03/28/2006,18.75,18.77,18.64,18.705,427,5325
03/29/2006,18.68,18.71,18.64,18.695,355,5196
03/30/2006,18.68,18.75,18.68,18.74,370,5115
03/31/2006,18.91,19.01,18.84,18.94,2237,4053
04/03/2006,18.97,18.97,18.85,18.85,1042,3433
04/04/2006,18.89,18.89,18.75,18.78,233,3391
04/05/2006,18.77,18.86,18.77,18.85,246,3263
04/06/2006,18.87,18.88,18.79,18.875,104,3174
04/07/2006,18.86,18.86,18.75,18.8,149,3133
04/10/2006,18.77,18.77,18.69,18.72,147,3152
04/11/2006,18.69,18.79,18.66,18.74,107,3112
04/12/2006,18.72,18.74,18.65,18.7,111,3075
04/13/2006,18.69,18.71,18.65,18.71,60,3034
04/17/2006,18.72,18.78,18.72,18.78,384,2886
04/18/2006,18.775,18.775,18.675,18.68,185,2871
04/19/2006,18.68,18.76,18.68,18.715,621,2714
04/20/2006,18.69,18.73,18.57,18.72,391,2375
04/21/2006,18.7,18.72,18.65,18.69,214,2146
04/24/2006,18.73,18.75,18.67,18.69,838,1948
04/25/2006,18.68,18.68,18.6,18.62,454,1565
04/26/2006,18.61,18.61,18.53,18.555,584,1360
04/27/2006,18.51,18.54,18.47,18.52,1212,5308
04/28/2006,18.5,18.62,18.49,18.605,557,5432
05/01/2006,18.66,18.67,18.625,18.65,390,5569
05/02/2006,18.64,18.66,18.58,18.585,263,5601
05/03/2006,18.52,18.57,18.52,18.57,188,5594
05/04/2006,18.53,18.57,18.48,18.565,196,5613
05/05/2006,18.54,18.59,18.54,18.555,230,5627
05/08/2006,18.54,18.54,18.45,18.47,378,5700
05/09/2006,18.47,18.55,18.47,18.53,195,5695
05/10/2006,18.53,18.63,18.52,18.615,590,5757
05/11/2006,18.62,18.7,18.61,18.675,523,5766
05/12/2006,18.77,18.84,18.73,18.77,1524,6014
05/15/2006,18.79,18.92,18.75,18.915,573,6091
05/16/2006,18.93,18.97,18.82,18.88,860,5947
05/17/2006,18.89,18.96,18.85,18.945,477,5920
05/18/2006,18.96,18.96,18.89,18.93,279,5998
05/19/2006,18.94,18.94,18.85,18.9,853,6589
05/22/2006,18.88,19.07,18.82,19.07,824,6917
05/23/2006,19.15,19.3,19.13,19.285,1371,6805
05/24/2006,19.42,19.48,19.09,19.215,1847,7517
05/25/2006,19.17,19.29,19.09,19.29,693,7704
05/26/2006,19.34,19.35,19.25,19.265,428,7805
05/30/2006,19.32,19.37,19.24,19.345,593,7902
05/31/2006,19.29,19.29,19.15,19.19,3001,7105
06/01/2006,19.18,19.18,18.97,18.985,875,6589
06/02/2006,18.99,19.22,18.93,19.21,474,6279
06/05/2006,19.22,19.29,19.11,19.14,512,5984
06/06/2006,19.1,19.13,19.02,19.105,211,5930
06/07/2006,19.105,19.17,18.98,19.17,370,5859
06/08/2006,19.21,19.21,19.05,19.17,282,5830
06/09/2006,19.15,19.17,19.01,19.06,197,5797
06/12/2006,19.04,19.12,19.03,19.12,165,5768
06/13/2006,19.08,19.16,18.89,18.905,778,5479
06/14/2006,18.9,18.9,18.69,18.695,2094,4711
06/15/2006,18.72,18.82,18.67,18.73,525,4378
06/16/2006,18.73,19.07,18.73,18.92,555,4315
06/19/2006,18.87,19.04,18.86,19.01,298,4183
06/20/2006,19.02,19.26,19,19.21,637,4030
06/21/2006,19.23,19.3,19.13,19.16,547,3861
06/22/2006,19.17,19.19,19.03,19.03,415,3735
06/23/2006,19.05,19.11,18.97,19.075,853,3212
06/26/2006,19.12,19.12,18.97,18.97,1091,3112
06/27/2006,18.94,18.94,18.79,18.8,1203,2299
06/28/2006,18.8,18.85,18.8,18.835,1245,1422
06/29/2006,18.84,18.92,18.82,18.91,754,965
06/30/2006,18.995,19.295,18.995,19.26,928,5238
07/03/2006,19.275,19.355,19.195,19.315,598,5383
07/05/2006,19.275,19.275,19.155,19.165,345,5400
07/06/2006,19.205,19.275,19.195,19.235,239,5343
07/07/2006,19.205,19.265,19.185,19.26,447,5406
07/10/2006,19.255,19.275,19.205,19.225,167,5367
07/11/2006,19.255,19.295,19.135,19.235,240,5347
07/12/2006,19.265,19.265,19.155,19.235,440,5420
07/13/2006,19.215,19.215,19.105,19.11,104,5377
07/14/2006,19.105,19.305,19.075,19.305,207,5454
07/17/2006,19.205,19.245,19.175,19.205,38,5454
07/18/2006,19.225,19.225,19.175,19.205,80,5475
07/19/2006,19.225,19.255,19.115,19.255,236,5510
07/20/2006,19.195,19.205,19.125,19.18,183,5422
07/21/2006,19.18,19.225,19.125,19.225,252,5532
07/24/2006,19.255,19.275,19.18,19.19,92,5549
07/25/2006,19.225,19.225,19.155,19.155,57,5554
07/26/2006,19.185,19.185,18.875,18.94,1076,5139
07/27/2006,18.935,19.015,18.895,18.97,178,5058
07/28/2006,18.955,19.025,18.935,18.955,185,5010
07/31/2006,18.975,19.01,18.945,18.985,2279,5012
08/01/2006,18.965,18.985,18.895,18.945,398,3976
08/02/2006,18.915,19.095,18.915,18.98,393,3496
08/03/2006,18.955,18.965,18.895,18.955,168,3498
08/04/2006,18.95,18.955,18.895,18.94,330,3264
08/07/2006,18.925,18.935,18.845,18.885,127,3271
08/08/2006,18.875,19.025,18.875,19.025,346,3255
08/09/2006,19.005,19.485,19.005,19.485,662,3305
08/10/2006,19.485,19.495,19.375,19.39,406,3239
08/11/2006,19.445,19.485,19.375,19.39,221,3194
08/14/2006,19.395,19.555,19.395,19.475,140,3111
08/15/2006,19.565,19.645,19.515,19.645,79,3120
08/16/2006,19.645,19.655,19.515,19.635,529,2991
08/17/2006,19.595,19.595,19.425,19.495,75,2932
08/18/2006,19.425,19.605,19.395,19.605,512,2785
08/21/2006,19.295,19.435,19.275,19.325,264,2569
08/22/2006,19.305,19.355,18.825,18.825,549,2506
08/23/2006,18.835,19.005,18.755,18.925,743,2391
08/24/2006,18.735,18.775,18.725,18.745,376,1758
08/25/2006,18.775,18.835,18.725,18.765,238,1496
08/28/2006,18.725,18.815,18.655,18.8,166,1478
08/29/2006,18.825,18.835,18.705,18.705,375,1063
08/30/2006,18.625,18.625,18.235,18.245,726,745
08/31/2006,18.255,18.335,18.185,18.23,851,8406
09/01/2006,18.305,18.565,18.295,18.445,637,8298
09/05/2006,18.535,18.605,18.425,18.475,767,8339
09/06/2006,18.465,18.495,18.435,18.44,264,8389
09/07/2006,18.44,18.44,18.345,18.37,412,8263
09/08/2006,18.37,18.405,18.365,18.4,122,8263
09/11/2006,18.355,18.585,18.355,18.55,201,8215
09/12/2006,18.515,18.625,18.515,18.585,755,8123
09/13/2006,18.555,18.825,18.555,18.815,361,7996
09/14/2006,18.845,18.905,18.705,18.77,583,7900
09/15/2006,18.755,18.885,18.755,18.88,123,7911
09/18/2006,18.925,19.015,18.915,18.975,400,7831
09/19/2006,19.015,19.195,18.985,19.125,520,7817
09/20/2006,19.145,19.185,18.995,18.995,268,7750
09/21/2006,18.99,19.135,18.99,19.045,167,7722
09/22/2006,19.065,19.065,18.945,18.995,1445,8072
09/25/2006,19.095,19.115,18.945,19.025,230,6979
09/26/2006,18.995,19.155,18.995,19.13,252,6837
09/27/2006,19.135,19.265,19.125,19.235,485,6896
09/28/2006,19.235,19.235,19.115,19.13,186,6754
09/29/2006,19.145,19.345,19.095,19.13,1902,5983
10/02/2006,19.135,19.215,19.095,19.11,153,5845
10/03/2006,19.115,19.185,19.115,19.165,103,5806
10/04/2006,19.175,19.235,19.135,19.22,355,5656
10/05/2006,19.225,19.245,19.175,19.195,108,5648
10/06/2006,19.205,19.215,19.135,19.135,107,5614
10/09/2006,19.155,19.315,19.155,19.315,186,5597
10/10/2006,19.315,19.315,19.125,19.175,744,5744
10/11/2006,19.165,19.315,19.165,19.285,213,5036
10/12/2006,19.305,19.415,19.215,19.275,510,4990
10/13/2006,19.275,19.285,19.155,19.195,146,4938
10/16/2006,19.195,19.215,18.865,18.955,650,4695
10/17/2006,18.965,19.135,18.945,18.995,329,4511
10/18/2006,18.995,19.095,18.965,19.095,340,4364
10/19/2006,19.095,19.095,19.005,19.045,141,4286
10/20/2006,19.015,19.095,18.985,19.095,225,4202
10/23/2006,18.985,19.045,18.985,19.025,822,3936
10/24/2006,18.965,18.965,18.805,18.805,463,3667
10/25/2006,18.825,18.915,18.825,18.845,1194,3125
10/26/2006,18.805,18.905,18.765,18.875,251,2421
10/27/2006,18.915,18.935,18.855,18.865,824,1813
10/30/2006,18.825,18.845,18.765,18.77,1969,656
10/31/2006,18.755,18.955,18.665,18.955,244,258
11/01/2006,19.225,19.775,19.225,19.7,2315,8524
11/02/2006,19.47,19.47,19.27,19.275,607,8598
11/03/2006,19.29,19.29,19.12,19.17,206,8672
11/06/2006,19.21,19.25,19.15,19.22,225,8852
11/07/2006,19.2,19.22,19.17,19.22,178,8720
11/08/2006,19.22,19.24,19.12,19.155,143,8708
11/09/2006,19.11,19.13,18.89,18.98,729,8665
11/10/2006,18.98,19.12,18.97,19.12,303,8532
11/13/2006,19.12,19.23,19.12,19.18,123,8612
11/14/2006,19.2,19.22,19.18,19.195,141,8673
11/15/2006,19.18,19.19,19.16,19.16,108,8621
11/16/2006,19.14,19.15,19.03,19.04,194,8495
11/17/2006,18.99,19.22,18.99,19.17,231,8575
11/20/2006,19.22,19.32,19.21,19.27,271,8576
11/21/2006,19.26,19.26,18.97,19.05,500,8597
11/22/2006,19.01,19.11,18.97,19.06,104,8561
11/24/2006,18.98,19.05,18.97,19.04,62,8555
11/27/2006,19.05,19.09,19.04,19.04,83,8567
11/28/2006,19.04,19.05,18.97,19.05,49,8520
11/29/2006,19.01,19.05,18.97,19.05,1242,7951
11/30/2006,19.05,19.17,19.05,19.15,1509,6244
12/01/2006,19.16,19.32,19.13,19.245,941,5934
12/04/2006,19.29,19.29,19.2,19.21,124,5943
12/05/2006,19.2,19.21,19.01,19.1,422,5787
12/06/2006,19.02,19.07,18.96,19.02,244,5726
12/07/2006,19.01,19.09,19.01,19.08,307,5593
12/08/2006,19.06,19.06,18.97,18.99,43,5562
12/11/2006,19.09,19.12,19.03,19.075,202,5525
12/12/2006,19.06,19.07,18.99,18.99,220,5421
12/13/2006,18.99,19.02,18.98,19,867,4921
12/14/2006,18.99,19.04,18.97,19.04,440,4396
12/15/2006,19.02,19.07,19.01,19.055,202,4282
12/18/2006,19.02,19.07,19.02,19.07,321,4009
12/19/2006,19.06,19.08,19.02,19.07,171,3517
12/20/2006,19.09,19.17,19.09,19.13,870,3290
12/21/2006,19.17,19.19,19.13,19.16,935,2193
12/22/2006,19.22,19.25,19.17,19.18,218,1824
12/26/2006,19.19,19.28,19.19,19.28,667,1410
12/27/2006,19.33,19.37,19.33,19.345,547,1053
12/28/2006,19.37,19.39,19.32,19.32,1198,10334
12/29/2006,19.335,19.345,19.305,19.305,302,10377
01/03/2007,19.315,19.365,19.225,19.325,474,10474
01/04/2007,19.315,19.385,19.275,19.345,250,10583
01/05/2007,19.335,19.345,19.285,19.34,331,10406
01/08/2007,19.305,19.505,19.295,19.47,594,10580
01/09/2007,19.475,19.545,19.445,19.54,769,10598
01/10/2007,19.525,19.545,19.475,19.485,599,10630
01/11/2007,19.515,19.575,19.515,19.54,693,10949
01/12/2007,19.545,19.635,19.525,19.61,1348,11275
01/16/2007,19.575,19.61,19.505,19.51,206,11184
01/17/2007,19.475,19.545,19.475,19.485,265,11254
01/18/2007,19.535,19.565,19.425,19.445,342,11369
01/19/2007,19.435,19.435,19.355,19.37,473,11436
01/22/2007,19.225,19.225,19.095,19.105,1831,10968
01/23/2007,19.075,19.175,19.075,19.145,905,10158
01/24/2007,19.125,19.145,19.025,19.05,540,10092
01/25/2007,19.025,19.095,18.995,19.065,479,9864
01/26/2007,19.055,19.155,19.055,19.095,460,9714
01/29/2007,19.075,19.115,19.04,19.075,282,9515
01/30/2007,19.065,19.065,19.005,19.025,371,9368
01/31/2007,19.005,19.025,18.965,18.98,3008,8270
02/01/2007,18.995,19.045,18.975,19.005,472,7776
02/02/2007,18.975,19.005,18.925,19.005,456,7620
02/05/2007,19.005,19.025,18.975,18.995,213,7392
02/06/2007,18.995,19.025,18.975,18.985,544,6930
02/07/2007,19.055,19.105,19.025,19.045,476,6720
02/08/2007,19.045,19.045,19.005,19.03,123,6629
02/09/2007,19.025,19.055,18.995,19.055,206,6570
02/12/2007,19.095,19.095,19.025,19.045,214,6432
02/13/2007,19.03,19.035,19.005,19.025,221,6290
02/14/2007,19.045,19.055,18.985,18.985,152,6210
02/15/2007,18.935,18.955,18.845,18.855,993,6120
02/16/2007,18.815,18.875,18.815,18.835,1091,5267
02/20/2007,18.835,18.915,18.835,18.855,966,4374
02/21/2007,18.975,19.355,18.915,19.24,693,3950
02/22/2007,19.195,19.205,19.135,19.175,464,3366
02/23/2007,19.175,19.175,19.045,19.06,826,2842
02/26/2007,19.135,19.145,19.085,19.095,1065,2185
02/27/2007,19.075,19.075,18.905,18.92,1488,1080
02/28/2007,18.925,19.105,18.905,19.065,779,9336
03/01/2007,19.065,19.195,19.045,19.185,326,9403
03/02/2007,19.225,19.235,19.085,19.155,151,9405
03/05/2007,19.205,19.275,19.105,19.235,407,9407
03/06/2007,19.165,19.295,19.165,19.285,405,9458
03/07/2007,19.285,19.325,19.235,19.255,160,9336
03/08/2007,19.265,19.275,19.195,19.195,190,9324
03/09/2007,19.215,19.275,19.185,19.26,94,9319
03/12/2007,19.335,19.385,19.305,19.38,419,9237
03/13/2007,19.395,19.395,19.245,19.285,191,9352
03/14/2007,19.255,19.255,18.835,18.86,1101,8959
03/15/2007,18.775,18.835,18.715,18.765,788,8741
03/16/2007,18.695,18.915,18.655,18.875,979,7789
03/19/2007,18.825,18.945,18.805,18.895,66,7631
03/20/2007,18.925,18.925,18.905,18.905,56,7613
03/21/2007,18.905,18.905,18.745,18.775,242,7508
03/22/2007,18.775,18.775,18.675,18.68,148,7478
03/23/2007,18.625,18.635,18.315,18.335,791,7497
03/26/2007,18.355,18.445,18.275,18.305,809,6787
03/27/2007,18.335,18.375,18.325,18.345,97,6648
03/28/2007,18.375,18.595,18.365,18.595,244,6693
03/29/2007,18.565,18.705,18.565,18.69,256,6662
03/30/2007,18.695,18.725,18.605,18.625,1930,5845
04/02/2007,18.605,18.765,18.54,18.765,402,4890
04/03/2007,18.725,18.825,18.715,18.715,303,4714
04/04/2007,18.755,18.775,18.755,18.775,124,4575
04/05/2007,18.815,18.815,18.795,18.795,23,4636
04/09/2007,18.815,18.845,18.755,18.755,84,4571
04/10/2007,18.785,18.795,18.735,18.77,101,4539
04/11/2007,18.735,18.745,18.625,18.635,551,4723
04/12/2007,18.555,18.555,18.475,18.495,286,4754
04/13/2007,18.495,18.665,18.495,18.665,196,4686
04/16/2007,18.595,18.705,18.595,18.705,230,4517
04/17/2007,18.705,18.705,18.575,18.655,292,3963
04/18/2007,18.675,18.68,18.635,18.655,364,3639
04/19/2007,18.645,18.645,18.615,18.615,205,3543
04/20/2007,18.595,18.65,18.595,18.635,287,3026
04/23/2007,18.655,18.655,18.575,18.595,222,2728
04/24/2007,18.545,18.565,18.455,18.505,630,2059
04/25/2007,18.455,18.545,18.445,18.545,174,1786
04/26/2007,18.485,18.495,18.425,18.425,703,1517
04/27/2007,18.395,18.525,18.395,18.525,315,5927
04/30/2007,18.46,18.51,18.46,18.51,164,6017
05/01/2007,18.5,18.54,18.49,18.54,483,6035
05/02/2007,18.53,18.535,18.46,18.49,372,6142
05/03/2007,18.48,18.59,18.48,18.59,457,6164
05/04/2007,18.59,18.96,18.53,18.94,776,6207
05/07/2007,18.89,18.91,18.78,18.87,183,6185
05/08/2007,18.83,18.83,18.73,18.735,203,6181
05/09/2007,18.69,18.71,18.65,18.7,155,6108
05/10/2007,18.68,18.7,18.56,18.66,84,6082
05/11/2007,18.65,18.76,18.65,18.755,150,6087
05/14/2007,18.78,18.83,18.71,18.71,191,6057
05/15/2007,18.69,18.71,18.67,18.7,63,6046
05/16/2007,18.74,18.78,18.68,18.69,90,6105
05/17/2007,18.72,18.72,18.61,18.625,164,6060
05/18/2007,18.56,18.56,18.31,18.325,1079,6178
05/21/2007,18.31,18.55,18.31,18.535,440,5896
05/22/2007,18.46,18.48,18.43,18.465,77,5368
05/23/2007,18.47,18.52,18.47,18.48,117,5351
05/24/2007,18.47,18.48,18.43,18.43,250,5400
05/25/2007,18.42,18.42,18.38,18.42,72,5315
05/29/2007,18.41,18.45,18.38,18.4,183,5435
05/30/2007,18.41,18.46,18.41,18.43,899,5208
05/31/2007,18.44,18.46,18.42,18.42,809,4840
06/01/2007,18.45,18.49,18.4,18.4,639,4773
06/04/2007,18.38,18.39,18.37,18.37,139,4774
06/05/2007,18.32,18.4,18.31,18.4,143,4798
06/06/2007,18.35,18.39,18.23,18.32,798,5128
06/07/2007,18.28,18.355,18.27,18.31,294,5100
06/08/2007,18.33,18.33,18.28,18.295,102,5110
06/11/2007,18.3,18.66,18.29,18.63,305,4999
06/12/2007,18.71,18.96,18.71,18.96,497,4673
06/13/2007,19.01,19.06,18.93,19.045,1450,3633
06/14/2007,19.08,19.15,18.955,18.955,514,3494
06/15/2007,18.93,18.99,18.93,18.93,151,3309
06/18/2007,18.93,19.03,18.83,19.02,275,3134
06/19/2007,18.9,18.96,18.83,18.83,90,3055
06/20/2007,18.86,18.97,18.86,18.97,16,2951
06/21/2007,18.98,18.98,18.84,18.86,137,2831
06/22/2007,18.83,18.86,18.83,18.85,0,2831
06/25/2007,18.83,18.83,18.79,18.81,385,2385
06/26/2007,18.8,18.8,18.61,18.78,327,2344
06/27/2007,18.69,18.73,18.68,18.73,307,2194
06/28/2007,18.76,18.81,18.73,18.81,1129,1282
06/29/2007,18.72,18.72,18.55,18.555,743,6263
07/02/2007,18.55,18.56,18.51,18.51,113,6252
07/03/2007,18.46,18.48,18.4,18.4,167,6244
07/05/2007,18.39,18.51,18.39,18.48,92,6282
07/06/2007,18.48,18.49,18.45,18.465,162,6367
07/09/2007,18.4,18.47,18.38,18.47,76,6399
07/10/2007,18.45,18.45,18.28,18.3,206,6330
07/11/2007,18.26,18.29,18.23,18.25,531,6514
07/12/2007,18.23,18.39,18.23,18.385,131,6601
07/13/2007,18.36,18.36,18.24,18.325,124,6601
07/16/2007,18.26,18.26,18.22,18.23,103,6572
07/17/2007,18.2,18.2,18.03,18.04,149,6664
07/18/2007,18.05,18.11,18.01,18.025,130,6302
07/19/2007,18.04,18.33,18.04,18.29,77,6417
07/20/2007,18.26,18.32,18.25,18.32,125,6277
07/23/2007,18.23,18.23,18.06,18.23,79,6320
07/24/2007,18.2,18.27,18.2,18.27,27,6314
07/25/2007,18.28,18.3,18.26,18.27,18,6316
07/26/2007,18.29,18.44,18.27,18.285,47,6319
07/27/2007,18.25,18.28,18.2,18.21,215,6357
07/30/2007,18.18,18.19,18.15,18.15,998,6279
07/31/2007,18.15,18.33,18.15,18.305,570,5524
08/01/2007,18.33,18.58,18.33,18.445,785,4764
08/02/2007,18.48,18.48,18.44,18.44,178,4686
08/03/2007,18.46,18.46,18.33,18.33,52,4694
08/06/2007,18.3,18.38,18.22,18.38,122,4709
08/07/2007,18.38,18.51,18.38,18.41,14,4705
08/08/2007,18.43,18.43,18.4,18.4,81,4635
08/09/2007,18.38,18.4,18.3,18.3,989,3666
08/10/2007,18.29,18.33,18.28,18.28,45,3653
08/13/2007,18.31,18.32,18.31,18.32,9,3652
08/14/2007,18.35,18.38,18.35,18.38,251,3496
08/15/2007,18.43,18.45,18.4,18.4,293,3433
08/16/2007,18.38,18.38,18.06,18.17,795,3204
08/17/2007,18.21,18.24,18.19,18.24,105,3135
08/20/2007,18.19,18.28,18.19,18.24,501,2529
08/21/2007,18.26,18.28,18.25,18.27,53,2451
08/22/2007,18.25,18.52,18.24,18.44,214,1828
08/23/2007,18.45,18.56,18.45,18.48,174,1658
08/24/2007,18.5,18.5,18.44,18.49,148,1277
08/27/2007,18.46,18.46,18.4,18.45,22,1222
08/28/2007,18.46,18.46,18.37,18.37,222,1111
08/29/2007,18.295,18.295,18.19,18.19,350,1015
08/30/2007,18.305,18.61,18.305,18.57,441,782
08/31/2007,18.61,18.73,18.57,18.71,648,11199
09/04/2007,18.78,18.94,18.78,18.87,448,11180
09/05/2007,18.88,18.91,18.71,18.765,188,11150
09/06/2007,18.7,18.72,18.64,18.68,438,11000
09/07/2007,18.59,18.8,18.59,18.78,111,11034
09/10/2007,18.78,18.92,18.77,18.92,351,11488
09/11/2007,18.9,18.98,18.86,18.91,134,11520
09/12/2007,18.91,18.92,18.83,18.86,177,11632
09/13/2007,18.84,18.85,18.73,18.75,82,11646
09/14/2007,18.71,18.81,18.7,18.76,59,11695
09/17/2007,18.76,18.78,18.68,18.705,111,11802
09/18/2007,18.73,18.9,18.72,18.89,62,11888
09/19/2007,18.93,18.94,18.85,18.88,320,11859
09/20/2007,18.88,19.02,18.88,19.01,263,11745
09/21/2007,19.04,19.13,19.01,19.1,418,11893
09/24/2007,19.06,19.08,18.99,19.075,208,11723
09/25/2007,19.02,19.1,18.96,19.06,126,11646
09/26/2007,19.09,19.2,19.08,19.18,749,11570
09/27/2007,19.21,19.34,19.2,19.33,780,11344
09/28/2007,19.32,19.32,19.18,19.31,734,10988
10/01/2007,19.28,19.32,19.26,19.29,586,10769
10/02/2007,19.26,19.26,19.1,19.15,247,10587
10/03/2007,19.06,19.21,19,19.21,174,10518
10/04/2007,19.2,19.36,19.18,19.25,317,10435
10/05/2007,19.19,19.19,19.06,19.13,345,10257
10/08/2007,19.1,19.34,19.1,19.31,1488,10526
10/09/2007,19.27,19.33,19.23,19.285,319,8541
10/10/2007,19.32,19.32,19.22,19.26,185,8587
10/11/2007,19.26,19.31,19.23,19.3,96,8645
10/12/2007,19.31,19.35,19.16,19.22,86,8714
10/15/2007,19.21,19.28,19.08,19.11,236,8677
10/16/2007,19.06,19.06,18.97,18.98,855,8000
10/17/2007,19.01,19.06,18.99,19.04,982,6978
10/18/2007,19.13,19.23,19.13,19.13,484,6391
10/19/2007,19.23,19.24,19.18,19.23,218,6288
10/22/2007,19.18,19.2,19.08,19.14,241,6147
10/23/2007,19.14,19.14,19.07,19.1,227,5801
10/24/2007,19.08,19.19,19.08,19.14,549,5431
10/25/2007,19.12,19.18,19.12,19.18,1214,4709
10/26/2007,19.19,19.23,19.19,19.23,315,4185
10/29/2007,19.22,19.23,19.15,19.165,1711,2432
10/30/2007,19.16,19.16,19.12,19.12,1189,1305
10/31/2007,19.17,19.49,19.17,19.41,1061,11705
11/01/2007,19.36,19.415,19.36,19.395,259,11654
11/02/2007,19.37,19.72,19.35,19.69,904,12241
11/05/2007,19.69,19.89,19.57,19.785,448,12275
11/06/2007,19.86,19.98,19.85,19.975,356,12402
11/07/2007,19.98,19.98,19.86,19.88,107,12463
11/08/2007,19.84,20.14,19.82,20.07,149,12597
11/09/2007,20,20.04,19.97,20.01,110,12491
11/12/2007,19.89,19.9,19.84,19.89,26,12449
11/13/2007,19.93,20.05,19.93,19.97,107,12509
11/14/2007,19.99,20.12,19.99,20.07,69,12587
11/15/2007,20.07,20.15,20.05,20.13,98,12673
11/16/2007,20.13,20.24,20.08,20.21,141,12760
11/19/2007,20.19,20.31,20.17,20.29,114,12742
11/20/2007,20.28,20.29,20.21,20.21,131,12770
11/21/2007,20.23,20.35,20.23,20.31,137,12943
11/23/2007,20.37,20.58,20.37,20.545,202,12992
11/26/2007,20.56,20.57,20.44,20.45,200,13049
11/27/2007,20.36,20.38,20.26,20.32,50,12961
11/28/2007,20.3,20.37,20.18,20.185,562,12462
11/29/2007,20.21,20.35,20.11,20.21,534,11950
11/30/2007,20.15,20.19,20.09,20.11,432,11720
12/03/2007,20.08,20.21,20.08,20.195,352,11530
12/04/2007,20.16,20.28,20.16,20.28,46,11395
12/05/2007,20.3,20.38,20.3,20.34,45,11404
12/06/2007,20.34,20.45,20.34,20.45,679,11375
12/07/2007,20.45,20.63,20.41,20.62,169,11376
12/10/2007,20.64,20.69,20.51,20.55,43,11375
12/11/2007,20.55,20.55,20.36,20.5,466,11384
12/12/2007,20.44,20.52,20.44,20.52,283,8276
12/13/2007,20.52,20.52,20.36,20.42,896,7288
12/14/2007,20.4,20.4,20.33,20.365,80,6948
12/17/2007,20.64,20.64,20.44,20.46,1913,5415
12/18/2007,20.39,20.47,20.39,20.47,305,4354
12/19/2007,20.54,20.58,20.53,20.58,124,4062
12/20/2007,20.58,20.64,20.53,20.64,577,3316
12/21/2007,20.68,20.81,20.68,20.79,50,2889
12/24/2007,20.785,20.785,20.72,20.72,28,2942
12/26/2007,20.81,20.81,20.8,20.8,98,2819
12/27/2007,20.8,20.8,20.75,20.75,470,2043
12/28/2007,20.76,20.89,20.76,20.89,1391,1046
12/31/2007,20.89,20.89,20.77,20.785,396,14164
01/02/2008,21.06,21.22,21.06,21.205,461,14169
01/03/2008,21.37,21.37,21.11,21.19,125,14144
01/04/2008,21.12,21.24,21.1,21.24,73,14159
01/07/2008,21.17,21.19,21.04,21.17,50,14187
01/08/2008,21.26,21.4,21.26,21.4,40,14171
01/09/2008,21.5,21.5,21.32,21.42,114,14171
01/10/2008,21.37,21.55,21.37,21.525,115,14202
01/11/2008,21.48,21.55,21.34,21.495,156,13978
01/14/2008,21.36,21.52,21.36,21.47,96,14016
01/15/2008,21.42,21.5,21.3,21.32,104,13891
01/16/2008,21.2,21.2,20.87,21.075,576,12856
01/17/2008,21.07,21.27,21.05,21.06,151,12664
01/18/2008,20.99,21.21,20.98,21.19,209,12391
01/22/2008,20.92,21.12,20.92,21.04,65,12349
01/23/2008,21.04,21.04,20.95,20.95,43,12250
01/24/2008,21.08,21.27,21.08,21.21,278,12195
01/25/2008,21.24,21.49,21.24,21.47,81,12105
01/28/2008,21.49,21.5,21.39,21.495,67,12013
01/29/2008,21.48,21.61,21.44,21.51,190,11699
01/30/2008,21.55,21.56,21.44,21.54,766,11283
01/31/2008,21.61,21.76,21.61,21.74,777,11167
02/01/2008,22,22.15,22,22.09,557,11150
02/04/2008,22.06,22.07,21.96,22.02,386,10611
02/05/2008,22.03,22.03,21.95,21.985,144,10642
02/06/2008,22.32,22.485,22.32,22.34,183,10643
02/07/2008,22.27,22.27,22.09,22.27,43,10496
02/08/2008,22.32,22.61,22.32,22.57,104,10453
02/11/2008,22.53,22.54,22.43,22.43,85,10344
02/12/2008,22.52,22.54,22.49,22.52,55,10301
02/13/2008,22.85,22.87,22.79,22.87,1013,10168
02/14/2008,23.11,23.19,23.11,23.19,648,10090
02/15/2008,23.21,23.21,23.11,23.11,997,9791
02/19/2008,23.17,23.32,23.17,23.26,2336,8157
02/20/2008,23.21,23.25,23.16,23.25,439,7607
02/21/2008,23.39,23.69,23.39,23.685,920,5500
02/22/2008,23.79,23.79,23.185,23.58,653,4827
02/25/2008,23.69,24.02,23.69,23.895,628,4219
02/26/2008,23.68,23.96,23.68,23.96,338,2730
02/27/2008,23.82,23.99,23.82,23.99,245,1939
02/28/2008,24,24.22,24,24.22,918,786
02/29/2008,24.305,24.72,24.175,24.67,771,12382
03/03/2008,24.965,25.17,24.925,25.125,739,12442
03/04/2008,24.875,24.895,24.625,24.625,1259,12226
03/05/2008,24.625,24.925,24.625,24.765,898,12080
03/06/2008,24.975,24.995,24.605,24.64,504,11975
03/07/2008,24.425,24.425,24.175,24.175,1129,11939
03/10/2008,23.975,24.675,23.895,24.675,995,11758
03/11/2008,25.075,25.175,24.975,25.175,732,11760
03/12/2008,25.675,25.675,25.605,25.675,478,11777
03/13/2008,26.175,26.175,25.555,25.555,580,11802
03/14/2008,25.945,26.055,25.055,25.055,792,11737
03/17/2008,24.825,24.825,24.555,24.555,818,11599
03/18/2008,24.745,25.055,24.745,25.055,447,11616
03/19/2008,25.275,25.555,24.575,24.65,1184,11752
03/20/2008,24.465,24.735,24.275,24.66,908,11716
03/24/2008,25.145,25.16,25.145,25.16,214,11648
03/25/2008,25.66,25.66,25.515,25.66,539,11504
03/26/2008,25.945,26.155,25.665,25.845,826,11429
03/27/2008,25.875,26.045,25.875,25.93,857,11185
03/28/2008,26.425,26.43,26.025,26.3,1799,10904
03/31/2008,26.685,26.8,26.305,26.315,2211,10184
04/01/2008,25.955,26.555,25.815,25.915,1374,9430
04/02/2008,25.775,26.415,25.755,26.415,640,9142
04/03/2008,26.825,26.955,26.625,26.825,597,8950
04/04/2008,27.045,27.125,26.77,27.125,454,8867
04/07/2008,27.475,27.625,27.275,27.625,727,8828
04/08/2008,28.175,28.175,26.875,27.105,930,8639
04/09/2008,27.275,27.45,26.645,27.325,1407,8278
04/10/2008,27.575,27.745,27.315,27.73,944,7999
04/11/2008,27.775,27.775,27.475,27.545,946,7250
04/14/2008,28.045,28.045,27.4,28.045,529,7178
04/15/2008,28.625,28.795,28.625,28.795,843,6968
04/16/2008,29.355,29.375,28.8,29.175,760,6767
04/17/2008,29.925,29.925,29.925,29.925,952,6103
04/18/2008,30.375,30.675,29.975,30.335,1002,5705
04/21/2008,29.975,30.905,29.725,29.975,1323,4816
04/22/2008,30.275,30.475,30.275,30.475,767,4148
04/23/2008,31.045,31.085,30.725,31.085,630,3881
04/24/2008,30.725,30.725,30.585,30.585,1218,3355
04/25/2008,30.175,30.555,29.845,30.425,789,3017
04/28/2008,30.275,30.275,29.925,29.925,1407,2846
04/29/2008,29.325,29.56,28.975,29.215,2386,1328
04/30/2008,28.435,28.885,28.065,28.065,3036,9927
05/01/2008,28.155,28.285,26.915,26.92,2766,9103
05/02/2008,27.205,27.535,27.185,27.23,1384,8841
05/05/2008,27.185,27.335,27.185,27.285,944,8657
05/06/2008,27.335,27.725,27.335,27.385,734,8584
05/07/2008,27.88,27.885,27.88,27.885,260,8509
05/08/2008,28.635,28.635,28.635,28.635,291,8544
05/09/2008,29.785,29.785,28.035,29.26,1857,8681
05/12/2008,29.485,29.485,28.645,29.025,1139,8588
05/13/2008,28.585,28.585,28.525,28.525,229,8437
05/14/2008,27.775,28.155,27.775,27.775,605,8483
05/15/2008,27.175,27.175,26.625,26.625,1125,8433
05/16/2008,26.255,26.95,25.945,26.35,1356,8422
05/19/2008,26.585,26.685,25.805,26.585,736,8151
05/20/2008,26.535,26.86,26.535,26.615,480,8099
05/21/2008,26.615,26.815,26.315,26.815,451,8131
05/22/2008,26.885,27.315,26.885,27.135,549,8099
05/23/2008,27.095,27.095,26.635,26.635,899,8020
05/27/2008,26.135,26.135,25.885,25.885,366,7985
05/28/2008,24.955,25.135,24.735,24.735,1628,7756
05/29/2008,24.435,25.835,24.435,25.135,2922,7487
05/30/2008,25.585,25.585,24.935,25.385,1060,7200
06/02/2008,25.285,25.525,25.035,25.085,928,6976
06/03/2008,25.365,25.435,25.265,25.395,336,6839
06/04/2008,25.445,25.445,24.895,24.895,396,6832
06/05/2008,25.645,25.645,24.485,25.645,708,6385
06/06/2008,26.445,26.585,25.5,26.245,1155,6073
06/09/2008,26.345,26.345,26.105,26.205,481,6063
06/10/2008,26.285,26.285,25.705,25.705,289,5983
06/11/2008,26.215,26.215,25.785,26.215,282,5922
06/12/2008,26.385,26.615,26.085,26.085,302,5925
06/13/2008,26.185,26.585,26.185,26.585,397,5912
06/16/2008,27.035,27.185,26.56,26.945,582,5848
06/17/2008,26.885,26.885,26.545,26.585,826,5630
06/18/2008,26.585,27.065,26.575,26.585,514,5644
06/19/2008,26.085,26.935,26.085,26.285,792,5517
06/20/2008,26.395,26.545,26.295,26.315,345,4587
06/23/2008,26.655,26.73,26.655,26.655,228,4549
06/24/2008,26.485,26.485,26.155,26.155,842,4104
06/25/2008,25.685,25.685,25.685,25.685,1267,3353
06/26/2008,25.835,25.835,25.245,25.285,1861,2173
06/27/2008,25.335,25.335,24.545,24.975,1256,1633
06/30/2008,26.525,26.995,26.525,26.995,504,7757
07/01/2008,26.715,26.825,26.495,26.825,578,7741
07/02/2008,26.795,26.925,26.675,26.825,159,7716
07/03/2008,26.475,26.715,26.475,26.565,540,7627
07/07/2008,26.175,26.175,26.065,26.065,819,7713
07/08/2008,25.595,26.115,25.415,26.095,605,7685
07/09/2008,25.985,26.005,25.775,25.935,228,7592
07/10/2008,25.875,26.425,25.595,26.425,780,7489
07/11/2008,26.365,26.365,25.925,25.925,236,7444
07/14/2008,25.695,26.015,25.695,25.925,268,7354
07/15/2008,25.955,25.955,25.755,25.825,147,7330
07/16/2008,25.645,25.825,25.645,25.825,180,7300
07/17/2008,25.805,26.065,25.725,25.855,176,7236
07/18/2008,25.765,25.975,25.725,25.825,302,7183
07/21/2008,25.655,25.695,25.625,25.635,267,7013
07/22/2008,25.345,25.655,25.295,25.295,422,6980
07/23/2008,25.255,25.335,24.795,24.795,409,6903
07/24/2008,24.565,24.705,24.565,24.695,648,6719
07/25/2008,24.645,24.745,24.545,24.745,484,6547
07/28/2008,25.145,25.145,24.825,24.825,758,6403
07/29/2008,24.735,24.875,24.525,24.655,667,6164
07/30/2008,24.665,24.875,24.625,24.65,826,5943
07/31/2008,24.685,24.685,24.525,24.605,950,5335
08/01/2008,24.625,24.625,24.385,24.385,1017,4977
08/04/2008,24.315,24.315,24.075,24.075,957,4454
08/05/2008,24.325,24.325,24.045,24.225,416,4229
08/06/2008,23.905,24.245,23.905,23.905,401,4125
08/07/2008,24.125,24.24,23.91,24.145,198,3975
08/08/2008,23.975,24.22,23.975,23.985,217,3922
08/11/2008,24.255,24.485,24.025,24.275,185,3825
08/12/2008,24.125,24.225,23.875,24.045,314,3680
08/13/2008,23.955,24.545,23.955,24.545,284,3531
08/14/2008,24.425,24.425,23.955,24.145,281,3386
08/15/2008,23.955,24.225,23.955,24.185,468,3165
08/18/2008,24.185,24.685,24.075,24.68,276,3079
08/19/2008,25.18,25.18,25.18,25.18,434,2994
08/20/2008,25.705,25.825,25.575,25.575,374,2689
08/21/2008,25.895,26.075,25.895,26.075,353,2504
08/22/2008,25.875,26.115,25.4,26.025,215,2258
08/25/2008,26.375,26.375,26.225,26.275,176,2234
08/26/2008,26.275,26.495,26.075,26.495,477,2148
08/27/2008,26.365,26.745,26.365,26.365,423,1908
08/28/2008,26.32,26.415,26.245,26.315,448,1769
08/29/2008,26.515,26.815,26.485,26.795,847,7775
09/02/2008,27.085,27.085,26.085,26.175,493,7775
09/03/2008,26.135,26.515,26.085,26.515,805,7511
09/04/2008,26.825,27.015,26.415,26.785,539,7574
09/05/2008,26.725,27.075,26.705,26.925,510,7467
09/08/2008,27.325,27.425,27.325,27.425,857,7413
09/09/2008,27.225,27.225,26.785,26.785,1085,7384
09/10/2008,26.725,27.175,26.725,26.925,626,7422
09/11/2008,27.295,27.365,26.985,27.315,606,7486
09/12/2008,27.515,27.515,26.865,26.905,539,7469
09/15/2008,26.735,27.165,26.405,26.86,535,7520
09/16/2008,26.475,26.495,26.36,26.36,497,7449
09/17/2008,26.345,26.76,26.315,26.495,370,7402
09/18/2008,26.515,26.995,26.325,26.625,488,7413
09/19/2008,27.075,27.125,27.075,27.125,606,7489
09/22/2008,27.535,27.535,27.29,27.535,253,7530
09/23/2008,27.625,27.875,27.625,27.865,835,7301
09/24/2008,28.175,28.175,27.365,27.615,1064,7074
09/25/2008,27.595,28.01,27.575,28.005,614,6940
09/26/2008,27.955,27.955,27.675,27.71,536,6835
09/29/2008,27.325,27.355,27.21,27.22,1150,6200
09/30/2008,27.025,27.025,26.72,26.72,808,5735
10/01/2008,26.675,26.725,26.125,26.16,1448,4948
10/02/2008,26.325,26.325,25.66,25.67,915,4721
10/03/2008,25.725,26.17,25.725,26.17,378,4687
10/06/2008,25.425,26.725,25.42,25.465,628,4526
10/07/2008,25.225,25.525,25.225,25.525,437,4276
10/08/2008,25.125,25.935,25.115,25.125,565,4314
10/09/2008,24.815,25.36,24.685,24.69,976,4036
10/10/2008,24.635,24.635,24.19,24.2,951,4092
10/13/2008,24.245,24.335,24.045,24.08,359,4020
10/14/2008,23.735,23.755,23.59,23.63,753,3494
10/15/2008,23.585,23.585,23.135,23.175,547,3321
10/16/2008,22.775,23.255,22.775,23.24,591,3112
10/17/2008,23.205,23.375,22.995,23.05,501,2878
10/20/2008,23.055,23.055,22.865,22.94,369,2760
10/21/2008,22.735,22.865,22.735,22.845,427,2618
10/22/2008,22.605,22.96,22.385,22.45,472,2567
10/23/2008,22.53,22.785,22.305,22.53,426,2430
10/24/2008,22.275,22.815,22.22,22.24,450,1962
10/27/2008,22.445,22.58,22.445,22.445,613,1858
10/28/2008,22.935,22.945,22.575,22.705,535,1751
10/29/2008,23.025,23.205,22.745,23.205,354,1579
10/30/2008,23.075,23.465,22.895,23.115,722,1327
10/31/2008,23.055,23.25,22.79,22.835,733,4049
11/03/2008,22.855,23.335,22.855,22.98,294,4092
11/04/2008,22.955,23.48,22.935,23.48,454,3997
11/05/2008,23.265,23.89,23.215,23.29,461,4033
11/06/2008,22.905,22.905,22.815,22.815,423,4050
11/07/2008,22.635,22.805,22.355,22.745,418,4142
11/10/2008,22.655,23.215,22.535,22.64,269,4060
11/11/2008,22.355,22.355,22.14,22.14,431,4180
11/12/2008,21.555,21.585,21.47,21.55,726,4285
11/13/2008,21.245,21.615,21.245,21.615,537,4433
11/14/2008,21.725,22.015,21.45,21.83,522,4560
11/17/2008,21.605,21.955,21.465,21.575,145,4545
11/18/2008,21.475,21.715,21.44,21.44,741,4222
11/19/2008,21.215,21.575,21.155,21.3,366,4231
11/20/2008,21.055,21.055,20.87,20.97,311,4210
11/21/2008,20.875,20.945,20.755,20.87,375,4141
11/24/2008,21.355,21.37,20.67,21.365,287,4103
11/25/2008,21.075,21.59,21.045,21.05,296,4102
11/26/2008,21.15,21.385,20.695,21.15,237,3996
11/28/2008,21.455,21.455,20.765,20.765,325,3903
12/01/2008,20.675,20.675,20.495,20.615,569,3866
12/02/2008,20.605,20.725,20.325,20.545,491,3536
12/03/2008,20.855,20.855,20.725,20.76,634,3333
12/04/2008,21.195,21.26,20.775,21.245,581,3090
12/05/2008,21.495,21.745,20.805,21.685,882,2584
12/08/2008,22.025,22.185,22.025,22.045,495,2605
12/09/2008,21.895,22.385,21.625,21.895,349,2394
12/10/2008,21.635,21.875,21.515,21.635,247,2388
12/11/2008,21.895,22.135,21.895,22.105,352,2310
12/12/2008,22.305,22.48,21.715,22.45,265,2196
12/15/2008,22.725,22.725,22.45,22.6,241,2041
12/16/2008,22.665,22.755,22.505,22.665,138,1958
12/17/2008,22.455,22.88,22.455,22.535,16,1958
12/18/2008,22.555,22.555,22.555,22.555,140,1834
12/19/2008,22.44,22.555,22.185,22.44,101,1770
12/22/2008,22.675,22.75,22.675,22.675,334,1523
12/23/2008,22.67,22.745,22.555,22.67,300,1303
12/24/2008,22.625,22.69,22.605,22.69,69,1292
12/26/2008,22.65,22.905,22.65,22.65,121,1252
12/29/2008,23.15,23.15,22.855,22.985,343,997
12/30/2008,22.875,23.36,22.875,22.93,257,870
12/31/2008,22.855,22.875,22.505,22.845,258,4405
01/02/2009,22.895,22.995,22.695,22.715,329,4336
01/05/2009,22.245,22.695,22.245,22.53,352,4398
01/06/2009,22.045,22.58,22.045,22.375,568,4463
01/07/2009,22.345,22.345,22.145,22.195,203,4499
01/08/2009,22.225,22.595,22.19,22.19,268,4576
01/09/2009,22.245,22.49,22.245,22.445,96,4542
01/12/2009,22.445,22.445,21.945,21.945,339,4546
01/13/2009,21.455,21.545,21.245,21.245,508,4582
01/14/2009,21.165,21.165,21.025,21.06,326,4467
01/15/2009,20.945,21.215,20.945,21.105,347,4455
01/16/2009,21.315,21.335,21.145,21.24,374,4387
01/20/2009,21.145,21.145,20.74,20.74,566,4411
01/21/2009,20.705,20.705,20.345,20.62,470,4438
01/22/2009,20.455,20.465,20.26,20.29,659,4374
01/23/2009,20.345,20.485,20.195,20.345,582,4223
01/26/2009,20.095,20.095,19.96,20.05,526,4157
01/27/2009,19.925,20.045,19.925,19.925,460,4194
01/28/2009,19.955,19.955,19.845,19.895,420,4157
01/29/2009,19.895,19.895,19.395,19.395,960,4021
01/30/2009,19.295,19.395,19.195,19.365,877,3615
02/02/2009,19.375,19.665,19.375,19.665,509,3675
02/03/2009,19.585,19.825,19.58,19.58,494,3638
02/04/2009,19.575,19.605,19.395,19.605,307,3506
02/05/2009,19.845,20.04,19.845,20.04,389,3445
02/06/2009,20.295,20.54,20.295,20.38,535,3283
02/09/2009,20.795,20.875,20.295,20.7,649,2995
02/10/2009,20.2,20.845,20.2,20.2,505,3104
02/11/2009,20.095,20.15,20.055,20.15,335,2972
02/12/2009,20.315,20.315,20.085,20.19,447,3112
02/13/2009,20.225,20.225,19.935,20.105,477,3019
02/17/2009,19.675,20.165,19.675,19.675,710,2704
02/18/2009,19.75,19.785,19.595,19.75,632,2274
02/19/2009,19.885,20.04,19.625,19.885,619,1822
02/20/2009,19.58,20.065,19.555,19.58,525,1504
02/23/2009,19.595,19.845,19.595,19.675,640,1339
02/24/2009,19.575,19.73,19.575,19.595,437,1102
02/25/2009,19.935,20.075,19.935,19.935,528,940
02/26/2009,20.065,20.145,19.895,19.91,577,3894
02/27/2009,19.85,20.05,19.72,19.97,510,3936
03/02/2009,19.76,19.97,19.73,19.76,220,3903
03/03/2009,19.68,19.735,19.565,19.68,107,3903
03/04/2009,19.725,20.045,19.68,19.725,403,4077
03/05/2009,19.43,19.515,19.43,19.515,306,4190
03/06/2009,19.68,19.69,19.37,19.69,295,4197
03/09/2009,19.63,19.93,19.63,19.8,246,4122
03/10/2009,20.01,20.3,19.685,20.225,691,4128
03/11/2009,20.16,20.16,19.8,19.8,366,4034
03/12/2009,19.39,19.8,19.3,19.43,512,3939
03/13/2009,19.15,19.15,18.985,18.985,626,3976
03/16/2009,18.66,18.82,18.66,18.815,323,3961
03/17/2009,19.315,19.315,18.665,19.315,510,4029
03/18/2009,19.42,19.715,19.33,19.45,331,4037
03/19/2009,19.44,19.93,19.44,19.9,672,3876
03/20/2009,20.11,20.29,20.11,20.185,493,3625
03/23/2009,20.11,20.4,19.91,20.045,378,3619
03/24/2009,19.74,19.8,19.74,19.8,227,3608
03/25/2009,19.65,19.92,19.65,19.665,462,3471
03/26/2009,19.96,20.06,19.96,19.975,218,3492
03/27/2009,19.86,19.88,19.64,19.735,224,3414
03/30/2009,19.46,19.46,19.36,19.375,543,3114
03/31/2009,19.575,19.8,19.33,19.77,622,2909
04/01/2009,19.71,19.71,19.51,19.6,524,2825
04/02/2009,19.99,20.02,19.6,19.99,239,2754
04/03/2009,19.96,20.14,19.96,20.14,290,2783
04/06/2009,20.18,20.28,19.885,20.225,411,2739
04/07/2009,20.21,20.285,20.21,20.26,179,2731
04/08/2009,20.255,20.29,20.255,20.255,241,2678
04/09/2009,20.755,20.755,20.61,20.755,712,2587
04/13/2009,20.71,20.71,20.45,20.645,232,2560
04/14/2009,20.51,20.76,20.51,20.66,401,2401
04/15/2009,20.48,20.495,20.48,20.495,397,2150
04/16/2009,20.335,20.555,20.2,20.335,528,2130
04/17/2009,20.195,20.405,20.09,20.195,338,2032
04/20/2009,20.11,20.12,19.72,20.12,465,1982
04/21/2009,20.12,20.28,20.12,20.245,188,1940
04/22/2009,20.185,20.185,20.14,20.185,369,1724
04/23/2009,20.29,20.3,20.045,20.29,216,1620
04/24/2009,20.225,20.32,20.11,20.225,374,1293
04/27/2009,20.08,20.205,19.885,20.08,196,1241
04/28/2009,20.06,20.18,19.89,20.115,1062,598
04/29/2009,20.08,20.22,20.08,20.21,456,487
04/30/2009,20.21,20.23,20.14,20.22,341,3892
05/01/2009,20.28,20.37,20.28,20.36,336,3937
05/04/2009,20.36,20.36,19.96,20.135,418,3989
05/05/2009,20.09,20.145,20.09,20.135,175,3928
05/06/2009,20.085,20.12,19.92,20.085,288,3894
05/07/2009,19.89,19.89,19.87,19.87,236,3866
05/08/2009,19.67,19.87,19.67,19.77,362,3828
05/11/2009,19.77,19.785,19.77,19.77,283,3682
05/12/2009,19.33,19.33,19.27,19.295,655,3700
05/13/2009,19.21,19.35,19.095,19.275,517,3832
05/14/2009,19.16,19.16,19.13,19.13,256,3828
05/15/2009,19.055,19.26,18.875,19.055,641,3765
05/18/2009,19.12,19.12,19.11,19.11,151,3806
05/19/2009,19.16,19.16,18.83,19.06,414,3715
05/20/2009,19.09,19.265,19.09,19.23,402,3719
05/21/2009,19.24,19.245,19.11,19.245,265,3726
05/22/2009,19.15,19.175,18.89,19.175,761,3899
05/26/2009,19.08,19.08,18.89,19.03,761,3902
05/27/2009,19.07,19.165,19.07,19.095,360,3796
05/28/2009,19.08,19.245,19.08,19.235,648,3753
05/29/2009,19.31,19.525,19.27,19.465,872,3628
06/01/2009,19.64,19.69,19.465,19.69,895,3752
06/02/2009,19.58,19.9,19.47,19.595,424,3435
06/03/2009,19.65,19.675,19.475,19.595,375,3351
06/04/2009,19.7,19.895,19.7,19.88,537,3288
06/05/2009,19.68,19.98,19.68,19.735,439,3202
06/08/2009,19.57,19.595,19.57,19.595,158,3109
06/09/2009,20.075,20.095,19.475,20.075,680,2904
06/10/2009,20.06,20.15,19.78,19.895,769,2517
06/11/2009,20.08,20.09,19.765,20.08,401,2342
06/12/2009,20.045,20.105,19.945,20.045,172,2327
06/15/2009,19.62,19.645,19.62,19.645,441,2064
06/16/2009,19.36,19.595,19.36,19.43,496,2182
06/17/2009,19.19,19.43,19.19,19.19,411,1638
06/18/2009,19.505,19.69,19.18,19.505,243,1588
06/19/2009,19.42,19.58,19.195,19.42,262,1523
06/22/2009,19.26,19.38,19.26,19.27,174,1406
06/23/2009,19.455,19.51,19.22,19.455,118,1358
06/24/2009,19.62,19.62,19.28,19.62,309,1200
06/25/2009,19.45,19.57,19.35,19.45,146,1157
06/26/2009,19.26,19.26,19.25,19.25,232,1072
06/29/2009,19.065,19.355,19.05,19.065,758,784
06/30/2009,18.925,19.305,18.905,19.295,488,4869
07/01/2009,19.245,19.625,19.245,19.485,521,5070
07/02/2009,19.595,19.905,19.595,19.845,553,5028
07/06/2009,19.475,19.79,19.475,19.475,284,4962
07/07/2009,19.465,19.74,19.42,19.465,352,4966
07/08/2009,19.505,19.565,19.415,19.505,85,4978
07/09/2009,19.505,19.655,19.505,19.63,248,5086
07/10/2009,19.735,20.115,19.735,19.975,888,5142
07/13/2009,19.945,20.115,19.945,20.015,512,5186
07/14/2009,20.235,20.235,20.02,20.06,450,5256
07/15/2009,19.855,19.855,19.845,19.845,367,5270
07/16/2009,20.005,20.055,20.005,20.03,207,5330
07/17/2009,19.925,20.005,19.785,19.925,168,5397
07/20/2009,20.275,20.325,19.77,20.32,565,5387
07/21/2009,20.195,20.285,20.195,20.285,325,5378
07/22/2009,20.4,20.405,20.215,20.4,301,5471
07/23/2009,20.33,20.445,20.155,20.33,245,5481
07/24/2009,20.315,20.365,20.315,20.365,221,5435
07/27/2009,20.635,20.73,20.635,20.73,1297,5805
07/28/2009,20.79,20.835,20.79,20.79,612,5834
07/29/2009,20.755,20.755,20.5,20.725,560,5517
07/30/2009,20.825,20.895,20.655,20.7,838,5308
07/31/2009,20.755,20.895,20.545,20.72,779,4828
08/03/2009,20.915,20.915,20.555,20.585,1248,4777
08/04/2009,20.715,20.935,20.715,20.77,634,4584
08/05/2009,20.745,20.865,20.72,20.745,403,4565
08/06/2009,20.665,20.665,20.59,20.665,284,4605
08/07/2009,20.82,20.895,20.64,20.82,273,4609
08/10/2009,20.85,21.015,20.745,20.85,361,4602
08/11/2009,20.855,20.855,20.64,20.675,578,4518
08/12/2009,20.285,20.64,20.285,20.34,1007,4261
08/13/2009,20.255,20.495,20.255,20.255,728,3961
08/14/2009,20.255,20.325,20.12,20.255,397,3806
08/17/2009,20.24,20.555,20.07,20.24,2010,2946
08/18/2009,20.25,20.29,20.155,20.25,169,2848
08/19/2009,20.14,20.255,20.1,20.14,270,2739
08/20/2009,20.145,20.2,20.005,20.145,168,2608
08/21/2009,20.08,20.19,20.04,20.08,222,2422
08/24/2009,20.16,20.395,20.055,20.16,313,2420
08/25/2009,20.175,20.255,20.16,20.175,212,2275
08/26/2009,20.105,20.255,20.105,20.105,217,2089
08/27/2009,20.075,20.105,20.065,20.105,379,1806
08/28/2009,20.465,20.65,20.095,20.465,781,1507
08/31/2009,20.615,20.785,20.615,20.785,766,7717
09/01/2009,20.645,20.865,20.63,20.63,935,7688
09/02/2009,20.555,20.555,20.555,20.555,385,7681
09/03/2009,20.675,20.865,20.675,20.81,671,7775
09/04/2009,20.825,20.87,20.825,20.86,358,7832
09/08/2009,20.655,20.925,20.645,20.655,633,7873
09/09/2009,20.755,20.785,20.56,20.755,216,7883
09/10/2009,20.725,20.785,20.655,20.725,322,7888
09/11/2009,20.225,20.225,20.225,20.225,923,7902
09/14/2009,19.805,19.985,19.805,19.87,886,7837
09/15/2009,19.945,20.125,19.945,20.02,493,7837
09/16/2009,19.975,19.975,19.975,19.975,331,7806
09/17/2009,19.93,19.985,19.93,19.985,331,7844
09/18/2009,19.955,20.21,19.955,20.17,439,7916
09/21/2009,20.335,20.335,20.02,20.165,378,7869
09/22/2009,19.955,20.16,19.915,19.955,345,7737
09/23/2009,19.865,19.905,19.805,19.905,540,7896
09/24/2009,19.835,19.835,19.705,19.765,565,8013
09/25/2009,19.775,19.835,19.775,19.79,950,7576
09/28/2009,19.905,19.91,19.735,19.91,492,7504
09/29/2009,20.005,20.08,20.005,20.01,764,7225
09/30/2009,20.065,20.065,19.995,20.02,713,6717
10/01/2009,19.965,20.085,19.965,20.01,698,6606
10/02/2009,19.81,19.99,19.805,19.81,480,6657
10/05/2009,19.765,19.89,19.765,19.835,494,6552
10/06/2009,19.905,19.905,19.755,19.855,589,6417
10/07/2009,19.93,19.955,19.8,19.93,457,6341
10/08/2009,20.185,20.255,20.185,20.185,811,6173
10/09/2009,20.205,20.205,19.99,20.105,895,6126
10/12/2009,20.5,20.595,20.1,20.5,1357,5670
10/13/2009,20.605,20.71,20.485,20.605,1139,5573
10/14/2009,20.905,20.905,20.59,20.745,1040,5707
10/15/2009,20.745,20.745,20.415,20.5,684,5595
10/16/2009,20.36,20.59,20.275,20.36,1423,4793
10/19/2009,20.335,20.6,20.275,20.575,611,4574
10/20/2009,20.27,20.565,20.075,20.27,826,4231
10/21/2009,20.31,20.495,20.19,20.31,580,3941
10/22/2009,20.25,20.405,20.225,20.25,767,3471
10/23/2009,20.135,20.4,20.09,20.135,1028,2720
10/26/2009,20.12,20.32,20.095,20.12,495,2547
10/27/2009,20.21,20.39,20.13,20.21,551,2121
10/28/2009,20.62,20.655,20.295,20.62,1247,1323
10/29/2009,20.785,20.89,20.58,20.785,847,1144
10/30/2009,21.005,21.155,21.005,21.065,1420,9219
11/02/2009,21.365,21.435,21.225,21.425,1434,9537
11/03/2009,21.345,21.605,21.345,21.49,1101,9810
11/04/2009,21.475,21.655,21.475,21.595,1060,9928
11/05/2009,21.58,21.615,21.425,21.58,511,9863
11/06/2009,21.53,21.715,21.475,21.53,652,10099
11/09/2009,21.585,21.745,21.585,21.6,858,10196
11/10/2009,21.625,21.765,21.625,21.725,1342,10335
11/11/2009,21.775,21.775,21.485,21.505,1122,10454
11/12/2009,21.175,21.175,21.015,21.11,1155,10368
11/13/2009,21.255,21.445,21.225,21.235,565,10256
11/16/2009,21.585,21.63,21.515,21.63,653,10338
11/17/2009,21.535,21.535,21.375,21.535,556,10312
11/18/2009,21.575,21.765,21.475,21.575,746,10232
11/19/2009,21.645,21.655,21.645,21.655,477,10187
11/20/2009,21.485,21.665,21.485,21.545,381,10238
11/23/2009,21.605,21.695,21.495,21.605,449,10159
11/24/2009,21.65,21.69,21.565,21.65,1278,9564
11/25/2009,21.675,21.875,21.63,21.865,2524,9573
11/27/2009,21.775,21.805,21.775,21.775,899,9324
11/30/2009,21.785,21.785,21.625,21.68,1730,9048
12/01/2009,21.805,21.85,21.795,21.8,1366,8913
12/02/2009,21.775,21.89,21.775,21.785,1295,8464
12/03/2009,21.925,22.115,21.925,22.08,1535,8204
12/04/2009,22.145,22.145,21.985,22.09,490,7929
12/07/2009,21.975,21.985,21.705,21.975,962,7743
12/08/2009,21.67,21.975,21.665,21.67,1996,6514
12/09/2009,21.675,22.07,21.675,21.905,707,6406
12/10/2009,21.985,22.07,21.855,21.985,490,6326
12/11/2009,22.035,22.125,21.925,22.035,855,6014
12/14/2009,22.095,22.36,22.095,22.355,1139,5879
12/15/2009,22.155,22.33,22.155,22.235,650,5495
12/16/2009,21.735,22.25,21.735,21.735,886,5206
12/17/2009,21.175,21.725,21.175,21.175,1945,4154
12/18/2009,21.155,21.335,21.155,21.32,1318,3601
12/21/2009,21.125,21.4,21.125,21.125,516,3405
12/22/2009,20.78,21.14,20.78,20.78,1017,2603
12/23/2009,21.17,21.185,21.17,21.17,563,2357
12/24/2009,21.05,21.265,21.05,21.05,215,2065
12/28/2009,21.075,21.295,20.895,21.075,569,1665
12/29/2009,20.945,21.105,20.945,20.945,866,1102
12/30/2009,20.775,20.945,20.775,20.775,896,671
12/31/2009,20.95,20.95,20.63,20.95,925,13012
01/04/2010,21.24,21.34,20.945,21.195,793,13021
01/05/2010,21.11,21.235,21.11,21.155,699,12887
01/06/2010,21.155,21.29,21.155,21.155,568,12933
01/07/2010,21.04,21.07,21.04,21.07,242,12992
01/08/2010,20.99,21.015,20.845,21.015,394,13060
01/11/2010,20.87,21.16,20.87,20.87,310,13038
01/12/2010,20.37,20.93,20.37,20.41,1091,12827
01/13/2010,20.25,20.25,19.97,20.025,1336,12984
01/14/2010,20.135,20.21,20.025,20.095,932,13103
01/15/2010,20.07,20.07,20.035,20.035,487,13057
01/19/2010,20.08,20.08,19.76,19.98,745,12926
01/20/2010,19.84,19.84,19.55,19.55,1565,12406
01/21/2010,19.47,19.94,19.47,19.94,1738,11601
01/22/2010,20.23,20.305,20.23,20.23,1023,11013
01/25/2010,20.17,20.29,20.17,20.17,554,10929
01/26/2010,20.17,20.255,20.17,20.17,343,10844
01/27/2010,20.06,20.325,20.05,20.065,1171,10350
01/28/2010,19.96,19.96,19.82,19.96,870,9975
01/29/2010,20.01,20.28,20.01,20.26,913,9615
02/01/2010,20.17,20.21,20.17,20.21,901,9075
02/02/2010,20.51,20.51,20.42,20.51,882,8936
02/03/2010,20.48,20.48,20.34,20.435,817,8978
02/04/2010,20.24,20.71,20.24,20.24,1044,8971
02/05/2010,20.145,20.35,20.145,20.145,495,9002
02/08/2010,20.355,20.385,20.355,20.355,774,8955
02/09/2010,20.51,20.545,20.51,20.51,605,8702
02/10/2010,20.38,20.585,20.38,20.38,447,8796
02/11/2010,20.425,20.465,20.425,20.425,1266,8391
02/12/2010,20.42,20.56,20.31,20.32,426,8237
02/16/2010,20.34,20.34,20.22,20.22,863,8057
02/17/2010,20.2,20.2,19.72,19.72,2703,6766
02/18/2010,19.575,19.73,19.575,19.7,1229,6400
02/19/2010,19.69,19.765,19.69,19.69,1047,5677
02/22/2010,19.56,19.95,19.56,19.56,2023,4652
02/23/2010,19.34,19.745,19.26,19.705,2093,3711
02/24/2010,19.55,19.7,19.54,19.54,1346,2983
02/25/2010,19.43,19.43,19.36,19.36,1756,1579
02/26/2010,19.47,19.48,19.295,19.48,705,10689
03/01/2010,19.57,19.69,19.56,19.57,1087,10789
03/02/2010,19.385,19.62,19.385,19.385,427,10722
03/03/2010,19.34,19.34,19.08,19.105,1183,10650
03/04/2010,19.04,19.04,18.91,18.985,1065,10385
03/05/2010,18.855,18.855,18.81,18.81,662,10345
03/08/2010,18.78,18.78,18.62,18.65,655,10165
03/09/2010,18.67,18.8,18.67,18.74,555,10011
03/10/2010,18.74,18.75,18.38,18.4,1135,9859
03/11/2010,18.3,18.3,18.11,18.12,1419,9676
03/12/2010,18.14,18.15,18.04,18.15,626,9813
03/15/2010,18.205,18.305,18.205,18.205,307,9913
03/16/2010,18.325,18.375,18.325,18.325,433,10000
03/17/2010,18.4,18.4,18.3,18.34,316,10051
03/18/2010,18.3,18.44,18.3,18.34,322,10058
03/19/2010,18.42,18.43,18.285,18.42,390,10085
03/22/2010,18.45,18.55,18.325,18.55,719,10090
03/23/2010,18.465,18.595,18.465,18.465,416,10128
03/24/2010,18.395,18.515,18.395,18.395,295,10179
03/25/2010,18.15,18.45,18.15,18.17,1229,10059
03/26/2010,18.1,18.28,18.1,18.18,313,10049
03/29/2010,18.09,18.11,18.09,18.095,582,9879
03/30/2010,18.27,18.295,18.065,18.295,1012,9710
03/31/2010,18.2,18.2,17.9,17.935,1662,9319
04/01/2010,17.95,18.1,17.95,18.1,632,9185
04/05/2010,18.275,18.375,18.275,18.375,655,9178
04/06/2010,18.64,18.77,18.64,18.695,914,9170
04/07/2010,18.69,18.89,18.69,18.69,614,9055
04/08/2010,18.72,18.745,18.72,18.72,430,8927
04/09/2010,19.02,19.02,18.91,18.91,771,8740
04/12/2010,18.84,19.02,18.84,18.84,639,8518
04/13/2010,18.75,18.9,18.75,18.75,1460,7437
04/14/2010,18.675,18.81,18.675,18.675,1087,7033
04/15/2010,18.63,18.715,18.63,18.63,408,6927
04/16/2010,18.525,18.69,18.525,18.525,441,6777
04/19/2010,18.34,18.64,18.34,18.34,434,6573
04/20/2010,18.21,18.415,18.21,18.21,890,6002
04/21/2010,18.18,18.205,18.18,18.205,855,5450
04/22/2010,18.06,18.205,18.06,18.06,929,4888
04/23/2010,18.125,18.16,18.125,18.125,389,3813
04/26/2010,18.205,18.32,18.205,18.205,750,3580
04/27/2010,17.98,18.27,17.98,17.98,631,3283
04/28/2010,17.74,17.98,17.74,17.74,960,2783
04/29/2010,17.8,17.985,17.8,17.985,2569,1623
04/30/2010,18.05,18.09,18.05,18.07,1539,9281
05/03/2010,18.04,18.04,17.92,17.955,586,9283
05/04/2010,17.71,17.955,17.66,17.78,1030,9226
05/05/2010,17.61,17.61,17.595,17.595,544,9108
05/06/2010,17.3,17.3,17.23,17.3,705,8937
05/07/2010,17.26,17.26,17.08,17.205,692,8896
05/10/2010,17.36,17.41,17.215,17.355,705,8755
05/11/2010,17.29,17.41,17.15,17.355,508,8803
05/12/2010,17.49,17.49,17.41,17.445,364,8785
05/13/2010,17.37,17.37,17.22,17.365,370,8839
05/14/2010,17.26,17.265,17.135,17.265,214,8813
05/17/2010,17.13,17.13,16.975,17.085,385,8797
05/18/2010,16.98,17.1,16.98,17.085,562,8752
05/19/2010,17.12,17.36,17.12,17.36,311,8744
05/20/2010,17.39,17.51,17.39,17.475,594,8756
05/21/2010,17.65,17.69,17.64,17.66,487,8673
05/24/2010,17.66,17.66,17.5,17.53,334,8716
05/25/2010,17.04,17.485,17.04,17.08,1501,8201
05/26/2010,17.28,17.28,17.15,17.175,582,8057
05/27/2010,17.16,17.405,17.15,17.15,569,7893
05/28/2010,17.1,17.255,17.095,17.095,746,7587
06/01/2010,17.04,17.05,16.81,17.02,912,7307
06/02/2010,16.56,17.03,16.52,16.565,1014,7318
06/03/2010,16.42,16.805,16.415,16.415,1305,7073
06/04/2010,16.32,16.32,16.205,16.295,505,7000
06/07/2010,16.27,16.435,16.27,16.425,236,6916
06/08/2010,16.29,16.425,16.29,16.29,609,6802
06/09/2010,16.29,16.29,16.02,16.04,411,6699
06/10/2010,16.355,16.36,16.355,16.355,806,6301
06/11/2010,16.36,16.5,16.36,16.47,768,6039
06/14/2010,16.46,16.66,16.46,16.63,557,5881
06/15/2010,16.59,16.59,16.285,16.455,943,5278
06/16/2010,16.52,16.57,16.52,16.52,475,5141
06/17/2010,16.495,16.66,16.495,16.495,739,4822
06/18/2010,16.465,16.495,16.465,16.465,350,4558
06/21/2010,16.14,16.55,16.14,16.14,417,4325
06/22/2010,16.16,16.31,16.16,16.305,706,3963
06/23/2010,16.02,16.315,16.02,16.02,499,3643
06/24/2010,15.67,16.14,15.67,15.67,1129,3283
06/25/2010,15.52,15.805,15.52,15.52,1089,2809
06/28/2010,15.425,15.55,15.425,15.425,1302,2045
06/29/2010,15.22,15.22,15.1,15.21,2421,1048
06/30/2010,14.92,14.95,14.77,14.905,1883,8879
07/01/2010,15.02,15.105,15.02,15.105,502,8809
07/02/2010,15.02,15.03,14.85,15.03,3,8809
07/06/2010,15.03,15.275,14.99,15.09,543,8863
07/07/2010,15.37,15.37,15.355,15.355,550,8832
07/08/2010,15.27,15.41,15.22,15.22,750,8853
07/09/2010,15.22,15.22,14.89,15.205,651,8875
07/12/2010,15.02,15.02,15.02,15.02,324,8945
07/13/2010,15.12,15.12,14.94,15.08,1267,8550
07/14/2010,15.07,15.07,15.04,15.04,338,8482
07/15/2010,15.095,15.095,15.045,15.045,1890,7764
07/16/2010,15.09,15.09,14.995,15.075,320,7727
07/19/2010,15.24,15.24,15.075,15.215,453,7716
07/20/2010,15.1,15.1,15.1,15.1,519,7741
07/21/2010,15.22,15.22,15.18,15.2,354,7725
07/22/2010,15.355,15.355,15.355,15.355,552,7655
07/23/2010,15.5,15.61,15.355,15.495,679,7726
07/26/2010,15.52,15.52,15.365,15.39,711,7530
07/27/2010,15.19,15.23,15.19,15.23,1326,7083
07/28/2010,15.33,15.43,15.33,15.365,411,6930
07/29/2010,15.36,15.41,15.36,15.36,822,6805
07/30/2010,15.82,15.82,15.32,15.775,1245,6640
08/02/2010,16.17,16.275,15.84,15.91,1500,6550
08/03/2010,15.98,16.13,15.98,15.98,729,6514
08/04/2010,16.25,16.305,16.25,16.25,724,6502
08/05/2010,16.255,16.705,16.12,16.15,1601,6515
08/06/2010,16.12,16.14,15.76,15.83,876,6426
08/09/2010,15.575,15.83,15.575,15.575,582,6368
08/10/2010,15.79,15.805,15.79,15.79,1188,5843
08/11/2010,15.665,15.865,15.665,15.665,352,5658
08/12/2010,15.87,16.06,15.87,16.01,645,5477
08/13/2010,16.22,16.3,16.22,16.22,766,5282
08/16/2010,16.07,16.485,16.07,16.07,497,5190
08/17/2010,16.125,16.235,16.125,16.125,646,5123
08/18/2010,15.97,16.13,15.97,15.97,328,5068
08/19/2010,16.015,16.14,16.015,16.015,362,5022
08/20/2010,16.13,16.15,16.13,16.13,541,4811
08/23/2010,16.575,16.61,16.575,16.575,1059,4555
08/24/2010,16.475,16.705,16.475,16.475,971,4285
08/25/2010,16.48,16.575,16.48,16.48,1008,3877
08/26/2010,16.565,16.635,16.565,16.565,943,3415
08/27/2010,16.435,16.565,16.435,16.435,802,2940
08/30/2010,16.42,16.44,16.42,16.44,1266,2490
08/31/2010,16.275,16.285,16.275,16.285,1425,12577
09/01/2010,16.415,16.415,16.265,16.28,876,12703
09/02/2010,16.375,16.42,16.375,16.375,974,12813
09/03/2010,16.665,16.695,16.665,16.665,1157,12892
09/07/2010,16.625,16.84,16.565,16.84,1294,12966
09/08/2010,16.805,16.87,16.675,16.72,819,12950
09/09/2010,16.825,16.865,16.825,16.825,1206,12947
09/10/2010,16.745,16.745,16.625,16.735,820,13015
09/13/2010,16.815,16.89,16.695,16.81,469,12970
09/14/2010,16.825,17.095,16.825,16.99,1322,13024
09/15/2010,17.095,17.095,16.95,17.095,519,13132
09/16/2010,16.815,17.135,16.715,16.82,1022,13236
09/17/2010,17.015,17.035,17.015,17.025,711,13202
09/20/2010,17.155,17.315,16.895,17.2,1757,12734
09/21/2010,17.085,17.225,17.085,17.085,606,12711
09/22/2010,17.155,17.26,17.155,17.16,406,12553
09/23/2010,17.015,17.285,17.015,17.03,614,12451
09/24/2010,17.205,17.305,17.205,17.305,969,12188
09/27/2010,17.425,17.515,17.25,17.51,1305,12205
09/28/2010,17.475,17.585,17.3,17.505,936,12039
09/29/2010,17.235,17.365,17.235,17.365,1306,11326
09/30/2010,17.515,17.585,17.34,17.51,1180,10952
10/01/2010,17.425,17.51,17.295,17.315,1499,10072
10/04/2010,17.165,17.365,16.815,17.16,2217,9465
10/05/2010,17.245,17.475,17.245,17.445,2064,8601
10/06/2010,17.65,17.725,17.65,17.65,1117,8524
10/07/2010,17.685,17.825,17.575,17.74,1711,7676
10/08/2010,18.235,18.24,18.185,18.195,1272,7572
10/11/2010,18.145,18.46,17.935,17.95,1013,7504
10/12/2010,18.33,18.365,18.33,18.33,780,7145
10/13/2010,18.345,18.515,18.345,18.345,854,6989
10/14/2010,18.385,18.545,18.385,18.53,858,6929
10/15/2010,18.575,18.605,18.32,18.535,2266,6922
10/18/2010,18.65,18.725,18.65,18.65,571,6140
10/19/2010,18.575,18.895,18.575,18.575,1820,5587
10/20/2010,18.875,19.05,18.52,19.05,1671,4802
10/21/2010,19.055,19.255,19.055,19.085,1488,4305
10/22/2010,19.18,19.225,19.18,19.18,1087,4182
10/25/2010,19.525,19.63,19.145,19.615,1502,3652
10/26/2010,19.71,19.865,19.71,19.71,1156,2905
10/27/2010,19.82,19.875,19.82,19.82,2192,1838
10/28/2010,19.915,19.915,19.695,19.715,1918,754
10/29/2010,19.585,19.615,19.215,19.36,1579,12624
11/01/2010,19.395,19.525,18.86,18.86,1608,12465
11/02/2010,18.945,18.955,18.395,18.955,1510,12239
11/03/2010,19.145,19.29,18.855,19.18,920,12220
11/04/2010,19.495,19.655,19.495,19.495,1662,12422
11/05/2010,19.595,19.675,19.245,19.615,1662,12419
11/08/2010,19.885,19.89,19.885,19.885,943,12214
11/09/2010,19.875,19.93,19.675,19.93,1599,12205
11/10/2010,19.43,19.925,19.43,19.43,1204,11956
11/11/2010,19.185,19.665,19.11,19.205,1574,11726
11/12/2010,18.705,19.285,18.705,18.705,1134,11467
11/15/2010,18.355,18.755,17.955,18.41,2284,11274
11/16/2010,17.91,18.41,17.91,17.91,1214,11104
11/17/2010,18.135,18.135,18.085,18.085,1069,10838
11/18/2010,18.435,18.455,18.435,18.455,777,10757
11/19/2010,18.53,18.53,18.53,18.53,556,10651
11/22/2010,18.375,18.725,18.375,18.375,386,10609
11/23/2010,18.035,18.49,18.035,18.035,1264,10556
11/24/2010,18.2,18.275,18.2,18.2,318,10503
11/26/2010,18.045,18.36,18.04,18.04,742,10071
11/29/2010,18.045,18.06,17.905,18.06,965,9759
11/30/2010,18.205,18.535,18.075,18.515,1457,9143
12/01/2010,18.795,19.015,18.795,19.01,2081,9072
12/02/2010,19.075,19.075,19.075,19.075,679,8957
12/03/2010,19.305,19.305,18.955,19.305,1551,8401
12/06/2010,19.325,19.325,19.185,19.185,746,8287
12/07/2010,18.8,19.33,18.8,18.8,572,8163
12/08/2010,18.59,18.8,18.59,18.59,1117,7780
12/09/2010,18.525,18.61,18.525,18.525,432,7714
12/10/2010,18.56,18.77,18.56,18.56,585,7519
12/13/2010,18.87,18.87,18.87,18.87,700,7345
12/14/2010,18.61,18.93,18.61,18.61,924,7047
12/15/2010,18.66,18.73,18.66,18.66,449,6958
12/16/2010,18.38,18.76,18.38,18.38,800,6665
12/17/2010,18.33,18.38,18.33,18.33,1195,5984
12/20/2010,18.385,18.625,18.385,18.385,1116,5235
12/21/2010,18.425,18.58,18.26,18.27,1166,4497
12/22/2010,18.065,18.39,18.065,18.065,1289,3942
12/23/2010,18.03,18.22,18.03,18.03,1313,3583
12/27/2010,17.89,18.03,17.89,17.89,618,3294
12/28/2010,17.795,17.795,17.73,17.73,907,2704
12/29/2010,18.23,18.23,17.695,18.23,1443,2398
12/30/2010,18.265,18.535,18.265,18.265,1238,1524
12/31/2010,18.545,18.675,18.295,18.625,792,13530
01/03/2011,18.835,19.005,18.535,18.82,1372,13802
01/04/2011,18.525,18.525,18.48,18.48,1000,13842
01/05/2011,18.385,18.505,18.235,18.415,1143,13893
01/06/2011,18.255,18.505,18.235,18.235,784,13847
01/07/2011,17.965,18.265,17.805,17.965,990,13768
01/10/2011,18.17,18.17,18.17,18.17,571,13692
01/11/2011,18.215,18.215,18.215,18.215,576,13679
01/12/2011,18.035,18.335,18,18.03,1255,13730
01/13/2011,18.195,18.195,18.045,18.18,801,13618
01/14/2011,18.345,18.385,18.185,18.345,907,13473
01/18/2011,18.845,18.845,18.845,18.845,1511,13884
01/19/2011,19.015,19.285,18.845,19,2256,14303
01/20/2011,19.045,19.045,18.735,19.04,1466,14241
01/21/2011,19.115,19.2,19.115,19.2,1218,13945
01/24/2011,19.405,19.485,19.405,19.48,1981,14414
01/25/2011,19.085,19.48,19.085,19.085,1513,14254
01/26/2011,19.53,19.53,19.53,19.53,1162,14275
01/27/2011,19.555,19.555,19.42,19.42,1072,14378
01/28/2011,19.275,19.485,18.975,19.345,2203,13930
01/31/2011,19.845,19.845,19.845,19.845,1550,14177
02/01/2011,20.27,20.325,20.27,20.27,3506,14288
02/02/2011,20.245,20.295,20.245,20.295,2016,14135
02/03/2011,20.345,20.62,20.345,20.62,2291,13809
02/04/2011,20.135,20.62,20.135,20.135,2341,13640
02/07/2011,20.345,20.48,19.88,19.88,2868,12677
02/08/2011,20.065,20.285,19.545,20.25,2384,12371
02/09/2011,20.585,20.67,20.165,20.63,1604,12286
02/10/2011,20.435,20.58,20.245,20.495,1192,12311
02/11/2011,20.235,20.235,20.22,20.22,1885,11587
02/14/2011,20.055,20.065,20.055,20.065,1491,11604
02/15/2011,19.605,19.605,19.565,19.565,1596,10940
02/16/2011,19.005,19.3,18.835,19.01,4140,9122
02/17/2011,19.43,19.45,19.43,19.43,1984,8259
02/18/2011,19.085,19.55,19.085,19.085,2203,6936
02/22/2011,18.585,19.37,18.585,18.585,1914,5431
02/23/2011,18.175,18.175,17.835,17.835,4321,2645
02/24/2011,17.855,17.855,17.555,17.815,1689,1720
02/25/2011,18.115,18.29,18.095,18.29,1693,1457
02/28/2011,18.17,18.55,18.17,18.19,2710,16403
03/01/2011,18.15,18.395,18.11,18.15,1081,16390
03/02/2011,18.27,18.27,17.995,17.995,970,16391
03/03/2011,18.08,18.35,18.08,18.08,1106,16584
03/04/2011,18.26,18.26,18.06,18.17,1187,16697
03/07/2011,18,18,17.89,17.925,1260,16380
03/08/2011,17.67,17.775,17.67,17.775,1311,16361
03/09/2011,17.53,17.905,17.53,17.53,1409,16132
03/10/2011,17.03,17.03,17.03,17.03,1637,15788
03/11/2011,16.58,16.99,16.46,16.99,2772,15140
03/14/2011,17.27,17.47,17.27,17.355,1773,15126
03/15/2011,16.855,17.475,16.855,16.855,1491,14864
03/16/2011,17.01,17.3,16.74,16.74,1718,14720
03/17/2011,17.13,17.24,17.13,17.24,868,14828
03/18/2011,17.615,17.615,17.615,17.615,1130,14881
03/21/2011,17.815,17.86,17.815,17.815,867,14893
03/22/2011,17.835,17.885,17.835,17.835,664,14873
03/23/2011,18.025,18.16,18.025,18.025,929,14772
03/24/2011,18.01,18.17,17.92,18.17,1604,14311
03/25/2011,18.26,18.32,18.26,18.275,1099,13853
03/28/2011,18.04,18.27,17.84,17.87,880,13660
03/29/2011,17.88,17.88,17.595,17.835,936,13540
03/30/2011,17.78,17.78,17.72,17.76,1087,13074
03/31/2011,17.94,18.08,17.48,17.965,2628,11949
04/01/2011,17.78,18.13,17.78,17.79,1564,11240
04/04/2011,17.895,18.06,17.895,17.895,668,10978
04/05/2011,18.09,18.19,18.09,18.09,652,10981
04/06/2011,18.23,18.23,18.06,18.06,986,10893
04/07/2011,17.95,17.95,17.605,17.605,1144,10453
04/08/2011,17.67,17.67,17.665,17.665,1060,10030
04/11/2011,17.75,17.77,17.61,17.7,591,9999
04/12/2011,17.57,17.57,17.335,17.35,1111,9463
04/13/2011,17.48,17.605,17.35,17.605,2351,7961
04/14/2011,17.645,17.725,17.645,17.645,1060,7541
04/15/2011,17.75,17.75,17.615,17.615,908,7221
04/18/2011,17.625,17.625,17.625,17.625,631,6900
04/19/2011,17.665,17.665,17.665,17.665,800,6209
04/20/2011,18.08,18.08,17.62,17.885,2507,4899
04/21/2011,17.975,18.015,17.975,17.975,908,4579
04/25/2011,18.29,18.46,18.03,18.46,1463,3591
04/26/2011,18.33,18.46,18.33,18.33,1525,2921
04/27/2011,18.21,18.35,18.125,18.16,904,2494
04/28/2011,18.1,18.28,18.1,18.1,2082,1614
04/29/2011,18.6,18.6,18.1,18.6,1596,17138
05/02/2011,18.92,19.075,18.79,18.865,1820,17085
05/03/2011,19.06,19.06,19.06,19.06,1637,16831
05/04/2011,18.885,19.22,18.56,18.56,1667,16610
05/05/2011,17.81,18.555,17.81,17.81,2567,15742
05/06/2011,17.69,18.07,17.5,18.02,1638,15450
05/09/2011,17.795,18.26,17.795,17.795,636,15291
05/10/2011,17.89,18.02,17.795,17.84,451,15399
05/11/2011,17.625,18.045,17.625,17.625,769,15367
05/12/2011,17.655,17.91,17.655,17.655,1143,15379
05/13/2011,17.66,17.77,17.58,17.655,394,15355
05/16/2011,17.775,17.775,17.775,17.775,574,15361
05/17/2011,17.73,18.06,17.73,18.06,870,15318
05/18/2011,18.37,18.56,18.06,18.56,1144,15271
05/19/2011,18.36,18.685,18.36,18.685,1054,15270
05/20/2011,18.51,18.78,18.39,18.77,1238,15102
05/23/2011,18.75,18.865,18.75,18.75,549,15001
05/24/2011,18.82,18.82,18.8,18.8,1389,14900
05/25/2011,18.845,18.845,18.845,18.845,1038,14663
05/26/2011,18.805,18.905,18.805,18.805,844,14486
05/27/2011,18.78,18.965,18.64,18.855,689,14467
05/31/2011,18.75,18.93,18.72,18.73,1750,13590
06/01/2011,18.23,18.745,18.23,18.23,1723,12827
06/02/2011,18.43,18.485,18.24,18.24,1809,11956
06/03/2011,18.145,18.29,18.145,18.145,970,11677
06/06/2011,18.41,18.415,18.105,18.415,1030,11060
06/07/2011,18.44,18.44,18.44,18.44,723,10928
06/08/2011,18.445,18.475,18.445,18.445,546,10676
06/09/2011,18.61,18.61,18.61,18.61,894,10749
06/10/2011,18.565,18.73,18.565,18.565,455,10635
06/13/2011,18.28,18.565,18.28,18.28,891,10216
06/14/2011,18.005,18.31,18.005,18.005,2649,8807
06/15/2011,17.875,18.07,17.875,17.875,2004,7663
06/16/2011,17.675,17.935,17.675,17.675,1249,7175
06/17/2011,17.635,17.74,17.635,17.635,984,6701
06/20/2011,17.49,17.665,17.44,17.48,872,6270
06/21/2011,17.485,17.485,17.485,17.485,903,5827
06/22/2011,17.275,17.59,17.275,17.275,1422,4719
06/23/2011,17.37,17.37,17.37,17.37,873,4407
06/24/2011,17.12,17.37,17.12,17.12,990,3924
06/27/2011,16.905,17.165,16.905,16.905,841,2877
06/28/2011,16.93,17.02,16.8,16.99,1315,1783
06/29/2011,16.91,17.22,16.91,16.935,1087,1128
06/30/2011,16.85,17.435,16.635,17.435,1256,10492
07/01/2011,17.41,17.5,17.41,17.5,1126,10545
07/05/2011,17.85,17.88,17.56,17.88,729,10503
07/06/2011,18.16,18.16,18.16,18.16,1074,10482
07/07/2011,18.66,18.66,18.66,18.66,1029,10279
07/08/2011,18.67,18.855,18.515,18.72,1253,10178
07/11/2011,18.22,18.72,18.22,18.22,962,10224
07/12/2011,18.78,18.79,18.78,18.78,1449,10193
07/13/2011,19.28,19.28,19.28,19.28,942,10316
07/14/2011,19.59,19.66,19.59,19.59,1908,10313
07/15/2011,19.585,19.59,19.585,19.585,1111,10649
07/18/2011,19.41,19.665,19.41,19.41,532,10641
07/19/2011,19.145,19.62,19.145,19.145,1150,10705
07/20/2011,19.365,19.485,19.365,19.365,647,10885
07/21/2011,19.445,19.59,19.445,19.445,811,10895
07/22/2011,19.33,19.48,19.33,19.33,265,10878
07/25/2011,19.745,19.745,19.745,19.745,1429,10744
07/26/2011,19.8,19.8,19.8,19.8,918,10639
07/27/2011,19.385,19.8,19.385,19.385,1464,10251
07/28/2011,19.06,19.06,18.89,18.98,1571,9481
07/29/2011,18.73,18.945,18.705,18.705,1724,8903
08/01/2011,19.02,19.205,18.715,18.835,1343,8748
08/02/2011,18.96,18.96,18.96,18.96,1205,8547
08/03/2011,18.935,19.12,18.935,18.935,664,8307
08/04/2011,18.84,18.99,18.84,18.84,392,8158
08/05/2011,18.885,18.885,18.885,18.885,1002,7951
08/08/2011,18.85,18.86,18.725,18.86,664,7757
08/09/2011,19.36,19.36,19.36,19.36,639,7671
08/10/2011,19.53,19.95,19.385,19.535,1260,7723
08/11/2011,19.66,19.66,19.455,19.455,1470,7345
08/12/2011,19.26,19.4,19.26,19.4,502,7157
08/15/2011,19.69,19.69,19.335,19.64,619,7115
08/16/2011,19.65,19.77,19.65,19.65,698,6823
08/17/2011,19.765,19.765,19.765,19.765,813,6570
08/18/2011,19.35,19.725,19.35,19.475,1092,6023
08/19/2011,19.36,19.46,18.975,19.335,622,5860
08/22/2011,19.56,19.56,19.56,19.56,1137,5438
08/23/2011,19.555,19.71,19.555,19.555,671,5248
08/24/2011,19.445,19.54,19.445,19.445,815,4944
08/25/2011,19.34,19.445,19.34,19.34,728,4388
08/26/2011,19.58,19.58,19.58,19.58,1156,3600
08/29/2011,19.82,19.82,19.82,19.82,1085,2939
08/30/2011,19.99,19.99,19.99,19.99,1343,2475
08/31/2011,20.315,20.315,19.94,20.26,1620,14187
09/01/2011,20.245,20.535,20.245,20.28,1311,14463
09/02/2011,20.545,20.545,20.285,20.54,983,14546
09/06/2011,20.295,20.525,20.165,20.29,1013,14446
09/07/2011,20.565,20.565,20.265,20.465,773,14517
09/08/2011,20.145,20.66,20.145,20.145,1202,14572
09/09/2011,20.645,20.645,20.645,20.645,1085,14666
09/12/2011,20.735,20.855,20.42,20.685,1120,14745
09/13/2011,20.505,20.755,20.4,20.4,795,14671
09/14/2011,20.205,20.465,20.01,20.11,776,14464
09/15/2011,19.985,20.24,19.985,20.24,866,14463
09/16/2011,20.435,20.435,20.15,20.205,474,14377
09/19/2011,19.765,19.765,19.705,19.705,1043,13925
09/20/2011,19.51,19.775,19.51,19.51,975,13761
09/21/2011,19.455,19.565,19.455,19.455,735,13651
09/22/2011,18.98,19.495,18.98,18.98,1677,13211
09/23/2011,18.815,19.205,18.735,18.8,1584,12730
09/26/2011,18.695,18.695,18.44,18.44,1652,12310
09/27/2011,18.635,18.665,18.635,18.665,963,12060
09/28/2011,18.595,18.765,18.595,18.595,637,12056
09/29/2011,18.665,18.665,18.395,18.395,1591,11507
09/30/2011,18.265,18.44,18.13,18.265,1995,10478
10/03/2011,18.335,18.335,18.305,18.305,1564,10017
10/04/2011,18.16,18.305,18.16,18.16,808,9613
10/05/2011,18.33,18.335,18.33,18.33,415,9530
10/06/2011,18.245,18.43,18.245,18.245,866,9211
10/07/2011,18.125,18.28,17.925,17.94,791,9050
10/10/2011,17.83,18.1,17.83,17.83,999,8658
10/11/2011,18.005,18.295,18.005,18.295,1799,8350
10/12/2011,18.685,18.795,18.645,18.67,948,8229
10/13/2011,18.72,18.795,18.72,18.72,463,8072
10/14/2011,18.94,18.94,18.94,18.94,979,7868
10/17/2011,18.84,19.13,18.84,18.84,683,7655
10/18/2011,18.575,18.905,18.575,18.575,663,7402
10/19/2011,18.765,18.765,18.765,18.765,385,7185
10/20/2011,18.63,18.895,18.63,18.63,689,6767
10/21/2011,18.715,18.72,18.695,18.72,667,6542
10/24/2011,19.22,19.22,19.22,19.22,1283,5577
10/25/2011,19.415,19.575,19.415,19.415,1388,4682
10/26/2011,19.2,19.525,19.2,19.2,1346,3729
10/27/2011,19.255,19.38,19.255,19.255,1952,2129
10/28/2011,19.055,19.255,19.055,19.055,865,1558
10/31/2011,18.965,19.045,18.665,18.965,902,12393
11/01/2011,18.865,18.865,18.83,18.83,714,12409
11/02/2011,18.41,19.12,18.41,18.41,1281,12256
11/03/2011,18.305,18.675,18.195,18.195,1187,12393
11/04/2011,18.235,18.235,18.135,18.18,529,10698
11/07/2011,18.185,18.4,18.185,18.185,772,10795
11/08/2011,18.235,18.235,17.985,17.99,1374,11047
11/09/2011,17.775,17.775,17.565,17.565,1595,11227
11/10/2011,17.32,17.57,17.32,17.32,1508,11386
11/11/2011,17.275,17.455,17.275,17.275,633,11376
11/14/2011,17.335,17.335,17.275,17.275,459,11698
11/15/2011,17.28,17.285,17.28,17.28,618,11706
11/16/2011,17.025,17.32,16.91,17.01,797,11713
11/17/2011,16.675,17.055,16.645,16.77,912,11588
11/18/2011,16.525,16.875,16.525,16.735,715,11681
11/21/2011,16.605,16.87,16.51,16.51,448,11733
11/22/2011,16.415,16.415,16.275,16.365,729,11830
11/23/2011,16.395,16.635,16.155,16.605,1129,11809
11/25/2011,16.305,16.305,16.225,16.29,986,11640
11/28/2011,16.475,16.475,16.185,16.2,684,11664
11/29/2011,16.425,16.475,16.425,16.425,1445,11122
11/30/2011,16.89,16.905,16.89,16.89,1434,11105
12/01/2011,16.83,17.005,16.83,16.83,2281,10315
12/02/2011,16.655,16.655,16.475,16.51,1094,9740
12/05/2011,16.415,16.515,16.415,16.44,990,9412
12/06/2011,16.65,16.65,16.65,16.65,1335,8584
12/07/2011,16.44,16.78,16.44,16.44,525,8365
12/08/2011,16.275,16.64,16.275,16.275,467,8255
12/09/2011,16.065,16.405,16.065,16.065,582,8095
12/12/2011,15.935,15.935,15.83,15.85,891,7842
12/13/2011,15.855,16.005,15.855,15.905,727,7380
12/14/2011,15.705,15.95,15.705,15.705,526,7086
12/15/2011,15.72,15.8,15.72,15.72,701,6785
12/16/2011,15.925,15.925,15.655,15.74,536,6357
12/19/2011,15.93,15.93,15.93,15.93,994,5785
12/20/2011,16.105,16.285,16.045,16.045,882,5463
12/21/2011,16.205,16.205,16.205,16.205,875,4868
12/22/2011,16.105,16.335,16.105,16.105,727,4379
12/23/2011,15.96,16.115,15.96,15.96,856,3838
12/27/2011,15.855,15.96,15.855,15.855,1049,3187
12/28/2011,15.805,15.925,15.805,15.805,1403,2212
12/29/2011,16.305,16.305,15.755,16.305,1024,2006
12/30/2011,16.685,16.685,16.355,16.65,1174,12275
01/03/2012,16.445,16.455,16.43,16.43,736,12375
01/04/2012,16.435,16.435,16.435,16.435,622,12376
01/05/2012,16.32,16.585,16.32,16.32,419,12350
01/06/2012,16.465,16.465,16.465,16.465,524,12330
01/09/2012,16.59,16.59,16.59,16.59,505,12220
01/10/2012,16.55,16.69,16.55,16.55,231,12144
01/11/2012,16.495,16.585,16.495,16.585,899,12107
01/12/2012,16.355,16.725,16.355,16.355,499,12155
01/13/2012,16.225,16.45,16.225,16.225,348,12196
01/17/2012,16.59,16.68,16.59,16.59,698,12148
01/18/2012,16.365,16.655,16.365,16.365,1003,11994
01/19/2012,16.305,16.445,16.305,16.31,255,12013
01/20/2012,16.32,16.43,16.32,16.32,230,11969
01/23/2012,16.465,16.515,16.465,16.465,319,11988
01/24/2012,16.415,16.495,16.225,16.4,947,11816
01/25/2012,16.425,16.485,16.355,16.375,370,11853
01/26/2012,16.475,16.58,16.475,16.475,508,11873
01/27/2012,16.42,16.475,16.42,16.42,330,11864
01/30/2012,16.235,16.465,16.235,16.24,1155,11439
01/31/2012,15.785,16.325,15.785,15.785,2246,10819
02/01/2012,15.515,15.89,15.515,15.525,2180,10692
02/02/2012,15.425,15.635,15.425,15.425,935,10432
02/03/2012,15.66,15.66,15.66,15.66,869,10336
02/06/2012,15.725,15.745,15.725,15.725,633,10142
02/07/2012,15.89,15.89,15.89,15.89,1070,9676
02/08/2012,15.99,16.025,15.99,15.99,760,9499
02/09/2012,15.865,15.99,15.865,15.865,494,9336
02/10/2012,15.5,15.865,15.5,15.5,1135,9099
02/13/2012,15.92,15.94,15.92,15.92,2150,7916
02/14/2012,15.935,16.17,15.935,16.17,1641,7068
02/15/2012,16.13,16.3,16.13,16.13,1105,6659
02/16/2012,16.085,16.13,16.085,16.085,1550,5971
02/17/2012,15.92,16.2,15.92,15.92,1369,5465
02/21/2012,15.855,16.035,15.595,15.615,2017,4543
02/22/2012,15.665,15.71,15.665,15.705,1097,4036
02/23/2012,15.75,15.84,15.75,15.75,819,3591
02/24/2012,15.99,16.005,15.99,15.99,1408,3118
02/27/2012,15.945,15.985,15.925,15.985,1366,2389
02/28/2012,15.955,16.01,15.955,15.955,1913,1607
02/29/2012,15.935,15.995,15.935,15.985,1245,11942
03/01/2012,15.715,16.15,15.715,15.77,1209,12027
03/02/2012,16.025,16.03,16.025,16.03,1143,12084
03/05/2012,15.87,16.065,15.87,15.87,831,12123
03/06/2012,15.815,15.92,15.735,15.78,341,12097
03/07/2012,15.725,15.94,15.725,15.755,568,11971
03/08/2012,15.455,15.805,15.455,15.455,812,12061
03/09/2012,15.385,15.68,15.31,15.68,680,12106
03/12/2012,15.885,16.015,15.555,15.87,737,12155
03/13/2012,15.86,15.905,15.86,15.86,470,12097
03/14/2012,15.455,15.9,15.36,15.44,1157,11921
03/15/2012,15.475,15.915,15.475,15.845,1320,11821
03/16/2012,16.025,16.06,16.025,16.06,1205,11886
03/19/2012,16.13,16.265,16.13,16.13,1100,11914
03/20/2012,15.89,16.235,15.89,15.89,1104,11644
03/21/2012,15.9,16.145,15.87,15.87,1154,11592
03/22/2012,15.93,15.95,15.93,15.93,331,11553
03/23/2012,16.125,16.125,16.125,16.125,1174,11365
03/26/2012,16.33,16.345,16.33,16.33,1766,11081
03/27/2012,16.665,16.795,16.62,16.62,1843,10827
03/28/2012,16.285,16.285,16.15,16.265,1509,10186
03/29/2012,16.425,16.6,16.425,16.425,1952,10054
03/30/2012,16.345,16.57,15.995,16.29,2123,9630
04/02/2012,16.425,16.425,16.075,16.41,1120,9603
04/03/2012,16.455,16.56,16.455,16.455,495,9616
04/04/2012,16.43,16.485,16.43,16.43,491,9458
04/05/2012,16.535,16.57,16.35,16.57,313,9315
04/09/2012,16.4,16.605,16.4,16.4,561,9301
04/10/2012,16.355,16.505,16.125,16.39,1899,9271
04/11/2012,16.46,16.475,16.46,16.46,847,8321
04/12/2012,16.815,16.96,16.725,16.89,2251,7825
04/13/2012,16.835,16.99,16.835,16.835,1553,7026
04/16/2012,16.955,16.97,16.955,16.955,999,6721
04/17/2012,17.005,17.125,16.995,17.095,1262,6264
04/18/2012,17.005,17.095,17.005,17.005,848,5938
04/19/2012,16.865,17.025,16.865,16.865,831,5568
04/20/2012,17.03,17.11,17.03,17.03,1031,5166
04/23/2012,17.195,17.21,17.195,17.195,1292,4358
04/24/2012,17.19,17.24,17.19,17.19,659,3896
04/25/2012,17.27,17.28,17.27,17.27,1043,3012
04/26/2012,16.945,17.27,16.945,16.945,2008,2088
04/27/2012,16.51,16.97,16.51,16.51,2313,1147
04/30/2012,16.375,16.585,16.375,16.385,763,10843
05/01/2012,16.255,16.375,16.095,16.275,1127,11018
05/02/2012,16.11,16.375,16.11,16.11,505,11012
05/03/2012,16.44,16.5,16.44,16.44,1237,10892
05/04/2012,16.46,16.475,16.46,16.46,532,10851
05/07/2012,16.47,16.47,16.47,16.47,367,10910
05/08/2012,16.55,16.585,16.55,16.55,759,10901
05/09/2012,16.525,16.695,16.425,16.65,619,11083
05/10/2012,16.905,17.08,16.595,17.045,1044,11147
05/11/2012,16.935,17.155,16.935,16.96,736,11148
05/14/2012,16.775,17.015,16.775,16.855,689,11077
05/15/2012,16.73,16.95,16.73,16.73,597,11027
05/16/2012,16.37,16.73,16.37,16.37,1179,10973
05/17/2012,16.52,16.57,16.52,16.52,466,10985
05/18/2012,16.435,16.435,16.43,16.43,615,11030
05/21/2012,16.685,16.72,16.685,16.685,1092,10842
05/22/2012,16.5,16.735,16.5,16.5,499,10582
05/23/2012,16.325,16.645,16.325,16.325,857,10352
05/24/2012,16.405,16.405,16.005,16.15,854,10149
05/25/2012,15.76,16.175,15.76,15.76,1714,10459
05/29/2012,15.505,15.84,15.505,15.505,1087,10376
05/30/2012,15.5,15.68,15.5,15.52,1471,9638
05/31/2012,15.475,15.6,15.475,15.48,969,9429
06/01/2012,15.325,15.325,15.295,15.295,1369,9409
06/04/2012,15.205,15.205,15.015,15.015,1632,8918
06/05/2012,15.065,15.065,14.98,15.055,617,8829
06/06/2012,15.32,15.385,15.32,15.32,787,8685
06/07/2012,15.48,15.51,15.48,15.48,825,8392
06/08/2012,15.305,15.505,15.305,15.305,498,8372
06/11/2012,15.31,15.49,15.31,15.31,663,8279
06/12/2012,15.355,15.43,15.355,15.355,1098,7880
06/13/2012,15.15,15.415,15.15,15.15,984,7422
06/14/2012,15.225,15.27,15.225,15.225,1029,7258
06/15/2012,15.135,15.4,15.135,15.175,531,7051
06/18/2012,15.305,15.335,15.305,15.305,673,6885
06/19/2012,15.655,15.805,15.655,15.75,1932,6261
06/20/2012,15.75,15.96,15.75,15.75,903,5816
06/21/2012,15.59,15.88,15.59,15.59,602,5608
06/22/2012,15.725,15.845,15.725,15.725,1013,5340
06/25/2012,15.94,15.945,15.94,15.94,933,4873
06/26/2012,16.025,16.3,16.025,16.025,1372,3698
06/27/2012,15.995,16.025,15.995,15.995,1485,2827
06/28/2012,15.82,16.075,15.82,15.82,2589,2372
06/29/2012,15.365,16.015,15.32,15.405,1373,10499
07/02/2012,15.595,15.74,15.595,15.595,1008,10466
07/03/2012,15.92,15.92,15.92,15.92,678,10419
07/05/2012,16.065,16.165,16.065,16.065,766,10418
07/06/2012,15.97,16.065,15.97,15.97,508,10314
07/09/2012,16.165,16.265,16.165,16.165,1270,10374
07/10/2012,16.465,16.465,16.075,16.36,1340,10353
07/11/2012,16.025,16.525,16.025,16.025,966,10249
07/12/2012,15.91,16.065,15.91,15.91,495,10166
07/13/2012,16.175,16.2,16.175,16.2,582,10351
07/16/2012,16.555,16.68,16.555,16.555,753,10397
07/17/2012,16.47,16.665,16.47,16.47,477,10428
07/18/2012,16.45,16.53,16.45,16.45,484,10504
07/19/2012,16.41,16.725,16.41,16.41,661,10668
07/20/2012,16.45,16.625,16.45,16.45,253,10672
07/23/2012,16.365,16.485,16.365,16.365,521,10754
07/24/2012,16.095,16.465,16.095,16.095,580,10524
07/25/2012,16.48,16.485,16.48,16.48,425,10568
07/26/2012,16.295,16.525,16.295,16.295,267,10539
07/27/2012,16.515,16.615,16.515,16.515,647,10436
07/30/2012,16.675,16.755,16.51,16.75,1135,10026
07/31/2012,16.53,16.75,16.53,16.53,981,9785
08/01/2012,16.5,16.61,16.5,16.5,1001,9248
08/02/2012,16.79,16.795,16.79,16.79,615,9377
08/03/2012,16.89,16.935,16.89,16.89,993,9380
08/06/2012,16.955,16.955,16.7,16.865,509,9430
08/07/2012,16.66,16.895,16.66,16.66,229,9393
08/08/2012,16.6,16.665,16.6,16.6,416,9151
08/09/2012,16.835,16.855,16.835,16.835,416,9120
08/10/2012,16.86,16.955,16.86,16.86,624,9185
08/13/2012,16.57,16.86,16.57,16.57,2038,9045
08/14/2012,16.205,16.615,16.205,16.205,1395,7495
08/15/2012,16.08,16.255,16.08,16.08,806,7186
08/16/2012,15.91,16.255,15.91,16.235,877,6901
08/17/2012,16.335,16.35,16.335,16.335,915,6152
08/20/2012,16.51,16.51,16.51,16.51,615,6002
08/21/2012,16.635,16.74,16.635,16.635,1474,4965
08/22/2012,16.5,16.635,16.5,16.5,724,4691
08/23/2012,16.335,16.5,16.335,16.335,1140,3734
08/24/2012,16.325,16.46,16.325,16.325,624,3417
08/27/2012,16.225,16.555,16.225,16.225,705,2917
08/28/2012,16.215,16.305,16.215,16.3,635,2680
08/29/2012,16.145,16.305,16.145,16.145,1024,11042
08/30/2012,15.795,15.955,15.73,15.935,2194,11648
08/31/2012,15.915,16.075,15.805,15.91,656,11654
09/04/2012,15.795,15.945,15.77,15.8,612,11636
09/05/2012,15.495,15.8,15.495,15.545,734,11755
09/06/2012,15.395,15.395,15.235,15.25,1031,12078
09/07/2012,15.58,15.58,15.58,15.58,662,12269
09/10/2012,15.485,15.485,15.39,15.395,354,12342
09/11/2012,15.305,15.46,15.305,15.345,413,12408
09/12/2012,15.57,15.66,15.57,15.57,477,12376
09/13/2012,15.735,15.735,15.5,15.72,464,12409
09/14/2012,15.875,16.07,15.875,15.9,620,12303
09/17/2012,15.915,16.025,15.915,15.915,356,12404
09/18/2012,15.57,15.995,15.57,15.57,627,12275
09/19/2012,15.745,15.745,15.745,15.745,945,12302
09/20/2012,15.815,15.845,15.815,15.815,420,12240
09/21/2012,15.865,16.025,15.865,15.865,539,12124
09/24/2012,15.81,15.92,15.81,15.81,394,12258
09/25/2012,15.51,15.81,15.51,15.51,601,12317
09/26/2012,15.485,15.655,15.485,15.625,528,12149
09/27/2012,15.785,15.835,15.575,15.79,963,11969
09/28/2012,16.1,16.115,16.1,16.1,1524,11934
10/01/2012,15.865,16.1,15.865,15.865,1121,11681
10/02/2012,15.995,16.025,15.995,15.995,391,11644
10/03/2012,15.865,15.995,15.865,15.865,199,11611
10/04/2012,15.995,16.01,15.995,15.995,278,11684
10/05/2012,15.73,15.985,15.65,15.73,500,11742
10/08/2012,15.99,15.995,15.99,15.99,949,11513
10/09/2012,15.855,16.06,15.855,15.855,318,11455
10/10/2012,15.65,15.89,15.65,15.65,521,11374
10/11/2012,15.6,15.75,15.6,15.6,561,11284
10/12/2012,15.485,15.65,15.485,15.65,1133,11003
10/15/2012,15.635,15.69,15.635,15.635,520,10489
10/16/2012,15.495,15.635,15.495,15.495,595,10212
10/17/2012,15.735,15.87,15.475,15.76,1578,9245
10/18/2012,15.805,15.825,15.545,15.55,1231,8371
10/19/2012,15.645,15.695,15.645,15.645,956,7848
10/22/2012,15.525,15.745,15.525,15.525,1678,6648
10/23/2012,15.605,15.655,15.605,15.605,1409,5668
10/24/2012,15.68,15.845,15.68,15.68,883,5233
10/25/2012,15.565,15.68,15.54,15.54,1124,4386
10/26/2012,15.42,15.54,15.42,15.42,1287,3790
10/29/2012,15.355,15.525,15.355,15.355,1344,11620
10/30/2012,15.39,15.42,15.39,15.39,1879,12590
10/31/2012,15.41,15.51,15.41,15.45,1412,12783
11/01/2012,15.37,15.625,15.37,15.385,493,12795
11/02/2012,15.315,15.41,15.315,15.315,516,12874
11/05/2012,15.41,15.47,15.26,15.47,312,12876
11/06/2012,15.63,15.63,15.63,15.63,586,12826
11/07/2012,15.64,15.79,15.53,15.53,816,12670
11/08/2012,15.37,15.635,15.37,15.37,286,12739
11/09/2012,15.535,15.535,15.535,15.535,343,12753
11/12/2012,15.22,15.535,15.22,15.22,486,12851
11/13/2012,15.09,15.095,15.09,15.095,523,13050
11/14/2012,14.94,14.96,14.94,14.96,756,13211
11/15/2012,15.18,15.18,15.175,15.175,445,13217
11/16/2012,15.15,15.24,15.08,15.155,314,13168
11/19/2012,15.155,15.235,15.155,15.155,143,13191
11/20/2012,15.235,15.245,15.235,15.235,263,13123
11/21/2012,15.14,15.26,15.14,15.14,264,13156
11/23/2012,15.345,15.345,15.345,15.345,582,13075
11/26/2012,15.23,15.405,15.23,15.23,393,13031
11/27/2012,15.395,15.41,15.395,15.395,625,12904
11/28/2012,15.5,15.51,15.5,15.5,478,12858
11/29/2012,15.42,15.585,15.42,15.42,916,12527
11/30/2012,15.53,15.64,15.53,15.58,1140,12151
12/03/2012,15.68,15.685,15.68,15.685,1062,11875
12/04/2012,15.72,15.86,15.72,15.72,907,11687
12/05/2012,15.865,15.865,15.865,15.865,1933,11331
12/06/2012,15.62,15.89,15.62,15.62,1061,10436
12/07/2012,15.575,15.795,15.575,15.575,1342,9668
12/10/2012,15.76,15.76,15.76,15.76,626,9412
12/11/2012,15.83,15.83,15.83,15.83,502,9148
12/12/2012,15.655,15.84,15.655,15.655,1721,8040
12/13/2012,15.81,15.84,15.81,15.81,980,7546
12/14/2012,15.76,15.835,15.73,15.73,935,7019
12/17/2012,15.515,15.76,15.515,15.515,1041,6458
12/18/2012,15.465,15.66,15.465,15.465,579,6221
12/19/2012,15.505,15.52,15.505,15.505,1093,5718
12/20/2012,15.585,15.585,15.585,15.585,552,5485
12/21/2012,15.515,15.65,15.515,15.515,1118,4941
12/24/2012,15.655,15.655,15.655,15.655,733,4674
12/26/2012,15.46,15.66,15.46,15.46,1460,3496
12/27/2012,15.3,15.52,15.3,15.3,2525,12265
12/28/2012,15.265,15.4,15.265,15.265,1418,12905
12/31/2012,15.16,15.175,15.16,15.175,485,12989
01/02/2013,15.045,15.23,15.045,15.045,587,13129
01/03/2013,14.93,15.145,14.93,15.06,924,13232
01/04/2013,15.17,15.285,15.17,15.285,5,13232
