AEM Historical Prices

Summary

Key Stock Metrics

44.37

(February 14, 2024)

52-Week Low

90.49

(January 22, 2025)

52-Week High

90.49

(January 22, 2025)

All-Time High

89.52

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-15	5.38	5.50	5.25	5.25	176800
1993-04-16	5.25	5.38	5.25	5.38	53600
1993-04-19	5.31	5.50	5.31	5.50	75300
1993-04-20	5.38	5.59	5.38	5.41	203900
1993-04-21	5.38	5.50	5.25	5.50	27700
1993-04-22	5.25	5.50	5.25	5.50	42300
1993-04-23	5.38	6.25	5.38	6.25	472200
1993-04-26	6.38	7.00	6.25	6.50	629600
1993-04-27	6.63	6.63	6.13	6.41	311600
1993-04-28	6.38	6.88	6.25	6.75	353100
1993-04-29	6.88	7.00	6.50	6.88	311700
1993-04-30	7.00	7.25	6.63	7.25	279000
1993-05-03	7.50	7.75	7.13	7.13	540800
1993-05-04	7.38	7.63	7.13	7.50	279900
1993-05-05	7.50	7.50	7.13	7.38	244100
1993-05-06	7.50	7.63	7.25	7.63	214300
1993-05-07	7.63	7.88	7.50	7.50	232800
1993-05-10	7.75	7.88	7.59	7.63	378600
1993-05-11	7.88	7.88	7.63	7.69	230400
1993-05-12	7.75	8.75	7.63	8.75	558700
1993-05-13	9.00	10.13	9.00	9.50	732100
1993-05-14	9.38	9.50	9.13	9.38	269300
1993-05-17	9.50	9.75	9.13	9.38	237900
1993-05-18	9.13	10.13	8.88	10.13	558800
1993-05-19	10.38	10.88	9.13	9.13	657500
1993-05-20	9.25	9.38	8.88	9.13	354300
1993-05-21	9.13	9.63	9.13	9.38	279100
1993-05-24	9.75	10.13	9.38	9.50	444900
1993-05-25	9.38	10.13	9.38	10.00	314700
1993-05-26	9.88	9.88	9.38	9.50	139900
1993-05-27	9.63	10.00	9.38	10.00	211100
1993-05-28	9.75	10.25	9.63	10.00	241800
1993-06-01	10.00	10.00	9.13	9.13	221100
1993-06-02	9.13	9.25	8.88	9.25	301700
1993-06-03	9.13	9.50	9.13	9.25	113900
1993-06-04	9.50	9.63	9.13	9.25	121100
1993-06-07	9.00	9.13	8.75	8.75	129600
1993-06-08	9.13	9.13	8.75	8.75	100700
1993-06-09	8.88	9.00	8.63	9.00	74700
1993-06-10	9.00	9.00	8.50	8.63	126400
1993-06-11	8.50	8.75	7.88	8.13	238100
1993-06-14	7.88	8.13	7.25	8.00	634400
1993-06-15	8.13	8.75	8.00	8.75	198200
1993-06-16	8.88	9.13	8.63	9.13	137300
1993-06-17	9.13	9.63	8.75	9.50	152900
1993-06-18	9.38	9.50	9.00	9.38	129800
1993-06-21	9.38	9.50	9.13	9.38	108400
1993-06-22	9.38	9.38	8.88	9.00	108500
1993-06-23	9.00	9.88	9.00	9.75	148500
1993-06-24	9.88	10.00	9.63	9.63	101800
1993-06-25	10.00	10.13	9.63	9.88	107200
1993-06-28	10.13	10.13	9.63	10.13	198600
1993-06-29	9.88	10.63	9.88	10.38	219200
1993-06-30	10.63	10.75	10.25	10.75	233100
1993-07-01	10.75	12.75	10.50	12.50	589500
1993-07-02	12.50	13.00	11.88	12.63	653600
1993-07-06	13.00	13.25	12.63	13.00	544100
1993-07-07	13.00	13.00	12.00	12.88	518000
1993-07-08	12.13	12.50	11.38	11.38	739500
1993-07-09	10.63	11.13	10.63	11.00	1318500
1993-07-12	11.13	11.50	11.00	11.25	474300
1993-07-13	11.38	11.38	11.00	11.13	317800
1993-07-14	11.38	11.38	10.75	11.13	360000
1993-07-15	11.13	11.38	10.88	11.25	271000
1993-07-16	11.00	11.25	10.88	11.13	126300
1993-07-19	11.25	11.38	11.00	11.13	382100
1993-07-20	11.13	11.38	11.00	11.25	449300
1993-07-21	11.38	11.38	10.88	10.88	242600
1993-07-22	10.75	11.00	10.50	10.88	246700
1993-07-23	10.88	11.00	10.63	10.63	131700
1993-07-26	10.88	11.50	10.63	11.38	306600
1993-07-27	11.50	11.50	11.25	11.38	138200
1993-07-28	11.50	12.13	11.38	11.75	331700
1993-07-29	12.00	12.50	11.63	12.38	671800
1993-07-30	12.88	13.25	12.50	13.25	829200
1993-08-02	13.25	13.38	12.38	13.38	302600
1993-08-03	13.00	13.25	12.50	12.50	229700
1993-08-04	12.50	12.75	11.75	11.88	298400
1993-08-05	10.88	11.38	9.88	10.50	1017900
1993-08-06	10.50	10.50	9.25	9.75	818400
1993-08-09	10.00	10.88	9.88	10.50	700800
1993-08-10	10.38	10.50	10.13	10.38	540200
1993-08-11	10.38	10.38	9.13	9.38	1029800
1993-08-12	9.63	9.63	8.63	9.38	479200
1993-08-13	9.38	10.00	9.13	10.00	206500
1993-08-16	10.00	10.63	10.00	10.25	198000
1993-08-17	10.38	10.75	10.13	10.50	148100
1993-08-18	10.50	11.25	10.50	11.13	215600
1993-08-19	11.25	12.00	11.00	12.00	745700
1993-08-20	12.00	13.00	11.88	12.88	1231000
1993-08-23	12.75	13.63	12.63	12.88	808900
1993-08-24	12.88	13.00	12.38	12.88	184500
1993-08-25	12.88	13.38	12.63	13.25	350100
1993-08-26	13.25	13.25	11.88	12.50	612400
1993-08-27	12.38	12.63	12.25	12.38	126500
1993-08-30	12.25	12.75	12.25	12.50	118000
1993-08-31	12.75	13.00	12.63	13.00	190000
1993-09-01	12.75	12.88	12.50	12.75	119100
1993-09-02	12.63	12.88	11.75	11.88	449400
1993-09-03	11.75	12.25	11.63	12.00	584800
1993-09-07	11.50	11.63	10.75	10.75	773500
1993-09-08	10.88	11.00	10.50	10.88	559800
1993-09-09	11.00	12.25	11.00	12.25	726400
1993-09-10	11.88	12.13	11.63	12.13	418600
1993-09-13	11.63	11.88	10.75	10.88	725300
1993-09-14	11.13	11.50	10.75	10.75	541100
1993-09-15	11.00	11.50	10.88	11.13	421300
1993-09-16	11.50	11.88	11.38	11.75	182300
1993-09-17	11.88	12.00	11.38	11.38	127500
1993-09-20	11.75	12.25	11.75	12.00	115200
1993-09-21	12.00	12.88	11.50	12.63	491700
1993-09-22	11.63	12.13	11.50	12.00	198200
1993-09-23	12.38	12.50	12.00	12.50	191100
1993-09-24	12.50	12.50	11.88	11.88	205100
1993-09-27	11.88	12.00	11.50	11.50	92400
1993-09-28	11.75	11.88	11.50	11.50	198500
1993-09-29	11.63	11.63	11.00	11.50	214100
1993-09-30	11.63	11.88	11.63	11.75	80000
1993-10-01	11.88	12.38	11.75	12.38	147800
1993-10-04	12.13	12.63	11.88	12.50	259200
1993-10-05	12.63	12.63	12.25	12.38	105200
1993-10-06	12.63	13.63	12.63	13.63	387000
1993-10-07	13.75	13.88	13.38	13.38	610000
1993-10-08	13.38	13.50	13.13	13.38	438200
1993-10-11	13.63	13.88	13.50	13.88	323900
1993-10-12	13.88	14.50	13.63	14.38	492400
1993-10-13	14.38	14.38	14.13	14.13	183400
1993-10-14	14.13	14.50	13.88	13.88	208600
1993-10-15	14.00	14.00	13.63	13.88	95600
1993-10-18	13.75	14.25	13.75	14.00	379400
1993-10-19	14.13	14.13	13.75	14.13	115800
1993-10-20	14.38	14.50	14.13	14.38	569100
1993-10-21	14.50	14.63	14.38	14.38	605300
1993-10-22	14.38	14.63	14.00	14.50	358500
1993-10-25	14.63	14.75	14.50	14.50	223800
1993-10-26	14.50	15.00	14.38	14.88	330200
1993-10-27	15.13	15.63	14.88	15.25	331400
1993-10-28	15.38	15.50	15.13	15.38	114000
1993-10-29	15.38	15.50	15.25	15.25	77900
1993-11-01	15.25	15.25	14.63	14.88	434600
1993-11-02	14.75	15.00	14.38	14.38	312500
1993-11-03	14.50	15.25	14.50	15.25	269400
1993-11-04	15.63	16.00	15.63	15.63	403800
1993-11-05	16.13	16.38	15.88	16.25	284600
1993-11-08	16.13	16.38	15.63	15.63	241500
1993-11-09	15.63	15.75	15.00	15.25	323500
1993-11-10	15.25	15.75	15.00	15.63	364300
1993-11-11	15.63	15.88	15.38	15.63	110400
1993-11-12	15.75	15.75	14.75	15.13	317700
1993-11-15	15.25	15.25	14.75	15.00	126700
1993-11-16	15.00	15.00	14.50	14.50	182600
1993-11-17	14.38	14.75	14.00	14.50	478400
1993-11-18	14.63	14.88	14.25	14.38	73200
1993-11-19	14.50	14.75	14.38	14.75	153800
1993-11-22	14.50	14.75	14.00	14.00	157000
1993-11-23	14.25	14.25	13.88	14.00	208900
1993-11-24	13.88	14.00	13.75	13.75	85700
1993-11-26	13.75	14.00	13.50	13.63	107200
1993-11-29	13.25	13.25	12.63	12.88	374200
1993-11-30	13.00	13.50	12.75	13.50	248800
1993-12-01	13.50	14.25	13.25	13.75	243600
1993-12-02	13.88	13.88	13.50	13.75	69600
1993-12-03	13.88	14.13	13.63	14.00	94500
1993-12-06	14.13	14.13	13.63	13.63	74800
1993-12-07	13.75	14.13	13.75	14.00	113700
1993-12-08	14.25	14.88	14.25	14.75	261900
1993-12-09	14.75	14.75	14.38	14.38	100900
1993-12-10	14.50	14.50	14.25	14.25	290600
1993-12-13	14.63	14.75	14.50	14.63	311900
1993-12-14	14.63	14.63	14.38	14.50	179300
1993-12-15	14.25	14.50	13.75	14.25	175500
1993-12-16	14.25	14.25	13.75	13.75	103900
1993-12-17	13.75	14.00	13.38	13.50	423100
1993-12-20	13.63	13.75	13.38	13.38	322500
1993-12-21	13.50	13.50	13.00	13.13	83000
1993-12-22	13.13	13.13	12.75	12.88	96600
1993-12-23	12.88	13.13	12.88	13.00	73600
1993-12-27	13.00	13.38	13.00	13.38	159200
1993-12-28	13.38	13.38	13.00	13.25	164900
1993-12-29	13.13	13.38	12.75	13.13	137500
1993-12-30	13.25	13.38	13.00	13.13	209800
1993-12-31	13.00	13.00	12.88	13.00	63200
1994-01-03	13.00	13.75	12.88	13.75	381600
1994-01-04	13.75	13.88	13.38	13.38	344900
1994-01-05	13.63	14.25	13.50	13.88	598800
1994-01-06	13.75	13.88	13.38	13.63	191900
1994-01-07	13.88	13.88	13.00	13.00	284500
1994-01-10	13.13	13.13	12.63	13.13	396900
1994-01-11	12.88	13.50	12.88	13.50	228600
1994-01-12	13.50	13.63	13.25	13.63	163700
1994-01-13	13.75	13.88	13.38	13.63	205000
1994-01-14	13.63	13.75	13.38	13.38	67700
1994-01-17	13.75	13.88	13.50	13.63	181900
1994-01-18	13.88	13.88	13.50	13.63	222800
1994-01-19	13.75	13.75	13.38	13.50	260700
1994-01-20	13.63	13.63	12.63	12.75	230900
1994-01-21	12.63	12.63	12.00	12.13	600600
1994-01-24	11.88	12.13	11.50	12.13	417200
1994-01-25	12.00	12.38	12.00	12.13	452900
1994-01-26	12.25	12.38	12.00	12.25	305700
1994-01-27	12.25	12.25	11.38	11.50	408400
1994-01-28	11.38	11.50	11.13	11.38	440700
1994-01-31	11.38	11.50	11.13	11.38	528400
1994-02-01	11.50	11.88	11.25	11.88	543500
1994-02-02	12.13	12.25	11.88	11.88	299700
1994-02-03	11.88	12.50	11.75	12.38	331200
1994-02-04	12.50	12.50	11.63	11.75	333500
1994-02-07	11.38	11.75	11.00	11.13	289000
1994-02-08	11.38	11.63	11.13	11.63	254200
1994-02-09	11.25	12.00	11.25	12.00	185700
1994-02-10	11.75	12.63	11.75	12.25	275500
1994-02-11	12.38	12.38	11.75	12.00	132200
1994-02-14	12.25	12.38	12.00	12.00	80600
1994-02-15	12.00	12.25	11.75	11.75	134800
1994-02-16	11.63	12.00	11.63	12.00	48200
1994-02-17	12.00	12.38	11.88	12.00	167700
1994-02-18	11.75	11.88	11.38	11.50	96500
1994-02-22	11.50	11.75	11.25	11.50	124000
1994-02-23	11.25	11.88	11.25	11.75	190700
1994-02-24	11.88	12.00	11.50	11.50	66200
1994-02-25	11.63	11.75	11.38	11.38	129600
1994-02-28	11.50	11.88	11.50	11.88	169200
1994-03-01	11.75	12.00	11.63	11.63	202100
1994-03-02	11.75	11.75	11.25	11.50	129600
1994-03-03	11.50	11.50	11.25	11.38	108300
1994-03-04	11.38	11.50	11.13	11.50	147500
1994-03-07	11.38	11.63	11.38	11.38	46800
1994-03-08	11.38	11.50	11.13	11.13	161800
1994-03-09	11.38	11.38	11.00	11.25	340900
1994-03-10	11.38	11.88	11.25	11.75	639600
1994-03-11	11.63	11.88	11.50	11.75	108700
1994-03-14	11.75	12.00	11.50	11.75	270200
1994-03-15	11.88	12.13	11.75	11.88	201200
1994-03-16	12.00	12.00	11.63	11.75	126700
1994-03-17	11.63	11.63	11.38	11.50	207500
1994-03-18	11.63	11.75	11.50	11.63	65100
1994-03-21	11.75	11.75	11.50	11.75	98900
1994-03-22	11.75	12.25	11.75	12.25	240100
1994-03-23	12.25	12.50	12.13	12.13	157700
1994-03-24	12.38	12.88	12.38	12.63	319600
1994-03-25	12.75	12.88	12.38	12.75	306600
1994-03-28	12.88	12.88	12.50	12.63	213000
1994-03-29	12.75	12.75	12.38	12.38	87900
1994-03-30	12.38	12.50	12.00	12.25	200500
1994-03-31	12.38	12.75	12.25	12.75	150000
1994-04-04	12.63	12.63	12.13	12.38	306400
1994-04-05	12.13	12.50	12.13	12.50	218400
1994-04-06	12.50	12.50	12.25	12.50	111400
1994-04-07	12.38	12.38	12.13	12.38	52800
1994-04-08	12.25	12.38	12.13	12.38	34200
1994-04-11	12.25	12.25	11.63	11.88	229300
1994-04-12	12.00	12.13	11.75	11.88	96600
1994-04-13	12.00	12.13	11.75	11.88	79000
1994-04-14	11.88	12.00	11.50	11.63	229900
1994-04-15	11.50	11.50	11.13	11.25	226100
1994-04-18	11.25	11.50	10.88	10.88	108300
1994-04-19	10.75	10.88	10.00	10.27	360800
1994-04-20	10.25	10.50	10.00	10.25	160300
1994-04-21	10.25	10.50	10.13	10.41	133800
1994-04-22	10.13	10.50	10.13	10.50	69800
1994-04-25	10.38	10.75	10.38	10.75	76200
1994-04-26	10.75	11.13	10.75	10.88	135200
1994-04-28	10.88	11.13	10.75	10.88	157400
1994-04-29	11.13	11.13	10.88	11.13	55000
1994-05-02	10.88	11.13	10.63	10.75	59700
1994-05-03	10.75	10.88	10.63	10.63	40000
1994-05-04	10.63	11.00	10.50	10.88	136900
1994-05-05	10.75	11.00	10.50	10.81	60400
1994-05-06	10.50	11.75	10.50	11.63	273700
1994-05-09	11.63	11.75	11.25	11.50	108800
1994-05-10	11.25	11.50	11.25	11.38	79700
1994-05-11	11.25	11.75	11.13	11.25	170700
1994-05-12	11.38	11.38	11.00	11.13	70500
1994-05-13	11.13	11.38	11.13	11.13	55500
1994-05-16	11.13	11.50	11.00	11.50	83900
1994-05-17	11.25	11.50	11.25	11.31	52000
1994-05-18	11.38	11.63	11.25	11.44	93500
1994-05-19	11.38	11.63	11.38	11.44	59400
1994-05-20	11.63	11.77	11.38	11.75	112000
1994-05-23	11.63	12.13	11.50	12.13	213000
1994-05-24	11.88	12.00	11.63	11.75	78700
1994-05-25	11.63	11.88	11.50	11.63	60900
1994-05-26	11.63	11.63	11.25	11.38	157300
1994-05-27	11.50	11.75	11.38	11.44	45000
1994-05-31	11.38	11.88	11.38	11.63	80300
1994-06-01	11.50	11.75	11.38	11.50	105900
1994-06-02	11.50	11.75	11.50	11.63	73000
1994-06-03	11.63	11.75	11.38	11.50	115600
1994-06-06	11.50	11.63	11.38	11.38	83000
1994-06-07	11.50	11.75	11.50	11.50	16300
1994-06-08	11.75	11.75	11.50	11.50	7300
1994-06-09	11.50	11.75	11.38	11.63	72500
1994-06-10	11.88	11.88	11.63	11.63	19300
1994-06-13	11.63	11.88	11.50	11.63	17700
1994-06-14	11.88	11.88	11.63	11.63	84200
1994-06-15	11.75	11.75	11.50	11.63	176200
1994-06-16	11.88	11.88	11.50	11.58	90000
1994-06-17	11.63	12.13	11.50	12.06	290400
1994-06-20	12.13	12.13	11.88	12.00	32200
1994-06-21	12.13	12.38	11.88	12.25	114500
1994-06-22	12.25	12.25	11.88	12.13	167200
1994-06-23	12.13	12.25	12.00	12.25	33000
1994-06-24	12.25	12.25	12.06	12.13	45200
1994-06-27	12.25	12.25	11.50	11.88	142400
1994-06-28	11.88	12.00	11.75	12.00	25000
1994-06-29	11.91	12.00	11.63	12.00	62500
1994-06-30	12.13	12.25	12.00	12.06	41000
1994-07-01	12.13	12.16	12.00	12.00	16800
1994-07-05	12.00	12.13	12.00	12.13	73500
1994-07-06	12.13	12.38	12.00	12.00	130700
1994-07-07	12.00	12.38	12.00	12.13	43500
1994-07-08	12.13	12.20	12.00	12.13	36800
1994-07-11	12.13	12.50	12.13	12.25	88600
1994-07-12	12.38	12.38	12.13	12.25	60700
1994-07-13	12.38	12.38	11.75	12.00	56400
1994-07-14	11.88	11.94	11.75	11.83	78600
1994-07-15	12.00	12.00	11.63	11.88	61900
1994-07-18	12.00	12.00	11.88	11.88	11500
1994-07-19	11.88	12.00	11.63	11.94	60400
1994-07-20	11.88	12.00	11.75	12.00	32500
1994-07-21	12.00	12.38	11.88	12.13	129700
1994-07-22	12.13	12.31	11.97	12.13	37200
1994-07-25	12.13	12.25	12.13	12.25	34900
1994-07-26	12.25	12.38	12.13	12.13	66400
1994-07-27	12.50	12.75	12.25	12.38	117900
1994-07-28	12.25	12.38	12.25	12.25	28700
1994-07-29	12.38	12.38	12.00	12.13	36900
1994-08-01	12.13	12.25	12.13	12.13	22800
1994-08-02	12.00	12.13	11.88	12.13	88000
1994-08-03	11.88	12.13	11.88	11.97	49300
1994-08-04	12.00	12.00	11.75	11.88	54100
1994-08-05	12.00	12.00	11.75	11.88	58400
1994-08-08	11.75	12.00	11.75	11.88	53500
1994-08-09	12.00	12.00	11.75	11.88	46000
1994-08-10	11.94	12.00	11.88	11.94	72100
1994-08-11	11.88	12.13	11.75	12.13	91800
1994-08-12	12.00	12.13	11.88	12.00	47900
1994-08-15	11.88	12.13	11.88	12.00	32700
1994-08-16	12.13	12.13	11.88	12.00	44400
1994-08-17	11.88	12.13	11.88	12.00	23700
1994-08-18	12.00	12.25	11.91	12.13	36700
1994-08-19	12.13	12.25	12.13	12.13	153200
1994-08-22	12.13	12.25	12.13	12.25	137400
1994-08-23	12.13	12.25	12.13	12.13	103200
1994-08-24	12.25	12.50	12.13	12.50	178100
1994-08-25	12.38	12.50	12.38	12.38	84500
1994-08-26	12.50	12.50	12.25	12.31	111800
1994-08-29	12.25	12.50	12.13	12.44	325500
1994-08-30	12.50	12.63	12.38	12.63	416000
1994-08-31	12.63	12.75	12.50	12.75	129600
1994-09-01	12.63	12.88	12.63	12.88	44400
1994-09-02	12.75	12.88	12.73	12.88	363000
1994-09-06	13.00	13.25	12.75	13.13	239300
1994-09-07	13.25	13.50	13.00	13.27	280600
1994-09-08	13.25	13.50	13.13	13.25	112100
1994-09-09	13.13	13.25	13.13	13.13	31900
1994-09-12	13.25	13.25	13.00	13.13	178200
1994-09-13	13.25	13.25	13.00	13.13	87800
1994-09-14	13.13	13.25	13.00	13.00	86000
1994-09-15	13.00	13.13	12.75	12.94	176200
1994-09-16	12.88	13.13	12.88	13.13	40000
1994-09-19	12.88	13.25	12.88	13.25	215800
1994-09-20	13.50	13.63	13.25	13.63	519200
1994-09-21	13.63	13.75	13.38	13.50	194800
1994-09-22	13.38	13.75	13.38	13.63	152100
1994-09-23	13.63	14.50	13.63	14.34	430900
1994-09-26	14.50	14.50	14.00	14.31	359500
1994-09-27	14.38	14.75	14.25	14.63	187200
1994-09-28	14.50	14.69	14.38	14.63	399600
1994-09-29	14.50	14.75	14.38	14.50	151300
1994-09-30	14.50	14.52	14.25	14.38	102300
1994-10-03	14.25	14.39	14.00	14.39	106500
1994-10-04	14.13	14.38	14.00	14.00	105300
1994-10-05	14.00	14.25	13.88	14.00	85400
1994-10-06	13.88	14.38	13.88	14.38	131600
1994-10-07	14.38	14.50	14.13	14.38	97300
1994-10-10	14.63	14.63	14.38	14.38	85100
1994-10-11	14.38	14.38	14.00	14.25	155000
1994-10-12	14.13	14.50	14.13	14.31	69000
1994-10-13	14.50	14.50	14.00	14.00	143000
1994-10-14	14.00	14.25	14.00	14.00	49800
1994-10-17	14.00	14.13	13.75	13.88	168800
1994-10-18	13.88	14.13	13.88	13.88	53700
1994-10-19	14.00	14.00	13.63	13.88	187000
1994-10-20	13.75	14.00	13.75	13.91	56700
1994-10-21	13.75	14.00	13.75	13.75	164300
1994-10-24	13.75	13.88	13.63	13.63	81500
1994-10-25	13.63	13.88	13.63	13.75	57400
1994-10-26	13.63	13.75	13.50	13.63	75900
1994-10-27	13.50	13.75	13.38	13.50	63500
1994-10-28	13.38	13.50	12.88	13.03	224400
1994-10-31	12.88	12.88	12.50	12.88	128200
1994-11-01	12.88	13.00	12.63	12.75	112300
1994-11-02	12.75	12.75	12.25	12.50	60600
1994-11-03	12.63	12.63	12.38	12.63	69600
1994-11-04	12.63	12.63	12.38	12.50	37600
1994-11-07	12.63	12.63	11.88	12.13	152400
1994-11-08	12.13	12.50	12.13	12.25	70500
1994-11-09	12.50	12.50	12.00	12.00	89300
1994-11-10	12.25	12.25	11.88	12.06	124700
1994-11-11	11.88	12.13	11.88	11.94	78600
1994-11-14	11.88	12.00	11.63	11.63	158000
1994-11-15	11.63	11.88	11.38	11.38	109500
1994-11-16	11.63	11.63	11.38	11.38	64000
1994-11-17	11.50	11.75	11.38	11.56	42500
1994-11-18	11.50	11.75	11.13	11.38	86600
1994-11-21	11.00	11.38	10.75	10.84	80500
1994-11-23	10.13	10.25	9.25	9.88	109600
1994-11-25	9.88	10.13	9.88	10.13	101000
1994-11-28	10.25	10.25	9.88	10.00	63800
1994-11-29	10.00	10.13	9.75	10.00	92700
1994-11-30	10.00	10.00	9.63	9.63	45900
1994-12-01	9.63	9.63	9.38	9.50	120600
1994-12-02	9.50	9.63	8.63	9.00	263400
1994-12-05	9.00	9.13	8.50	8.63	197200
1994-12-06	8.50	8.63	8.25	8.63	187100
1994-12-07	8.88	9.25	8.88	9.25	181100
1994-12-08	9.25	9.63	9.00	9.50	204000
1994-12-09	9.63	10.00	9.50	10.00	138900
1994-12-12	10.00	10.13	9.75	10.00	70500
1994-12-13	10.00	10.38	10.00	10.00	138100
1994-12-14	10.13	10.38	10.13	10.25	49700
1994-12-15	10.38	10.38	10.00	10.00	49200
1994-12-16	10.13	10.13	9.63	9.63	56500
1994-12-19	9.75	9.75	9.50	9.63	64600
1994-12-20	9.75	10.13	9.75	10.13	113500
1994-12-21	10.13	10.25	10.00	10.00	83400
1994-12-22	10.00	10.13	10.00	10.00	42700
1994-12-23	10.00	10.00	9.88	9.88	13400
1994-12-27	10.00	10.00	9.75	9.88	41400
1994-12-28	10.00	10.50	10.00	10.50	133200
1994-12-29	10.50	10.75	10.38	10.75	111800
1994-12-30	10.63	10.88	10.50	10.63	72100
1995-01-03	10.50	10.50	10.00	10.00	59300
1995-01-04	9.63	9.88	9.38	9.50	284000
1995-01-05	9.50	9.75	9.38	9.75	59200
1995-01-06	9.63	9.63	9.25	9.25	81500
1995-01-09	9.38	9.50	9.13	9.38	52900
1995-01-10	9.00	9.38	9.00	9.25	92300
1995-01-11	9.25	10.13	9.25	10.13	123300
1995-01-12	10.75	10.75	10.25	10.25	136500
1995-01-13	10.13	10.25	10.00	10.13	69000
1995-01-16	10.00	10.00	9.75	9.75	32700
1995-01-17	9.88	10.13	9.88	9.88	67200
1995-01-18	10.25	10.25	9.88	9.88	53200
1995-01-19	10.00	10.00	9.75	10.00	21000
1995-01-20	9.88	10.13	9.88	10.13	37700
1995-01-23	10.00	10.00	9.75	9.75	32500
1995-01-24	9.75	10.00	9.75	10.00	15900
1995-01-25	10.00	10.00	9.63	9.63	24800
1995-01-26	9.75	9.75	9.50	9.63	31000
1995-01-27	9.50	9.63	9.13	9.13	64800
1995-01-30	9.13	9.25	9.00	9.13	31400
1995-01-31	9.13	9.25	8.88	9.00	93000
1995-02-01	9.13	9.38	9.00	9.25	34800
1995-02-02	9.13	9.50	9.13	9.50	60300
1995-02-03	9.25	9.38	9.13	9.25	34900
1995-02-06	9.13	9.38	9.13	9.25	38400
1995-02-07	9.25	9.38	9.13	9.25	53600
1995-02-08	9.13	9.50	9.13	9.50	54000
1995-02-09	9.38	9.63	9.38	9.63	24000
1995-02-10	9.63	9.63	9.50	9.50	21500
1995-02-13	9.50	9.50	9.25	9.38	12600
1995-02-14	9.50	9.63	9.38	9.38	50500
1995-02-15	9.50	9.63	9.50	9.50	73600
1995-02-16	9.50	9.63	9.38	9.38	31700
1995-02-17	9.50	9.75	9.50	9.63	78400
1995-02-21	9.63	9.75	9.50	9.63	38000
1995-02-22	9.63	9.88	9.50	9.88	102200
1995-02-23	9.75	9.88	9.63	9.75	36600
1995-02-24	9.75	9.75	9.50	9.50	50600
1995-02-27	9.50	9.63	9.25	9.38	63900
1995-02-28	9.38	9.63	9.38	9.63	38700
1995-03-01	9.50	9.50	9.25	9.25	36100
1995-03-02	9.25	9.63	9.25	9.50	47800
1995-03-03	9.50	9.50	9.38	9.38	30600
1995-03-06	9.50	9.75	9.50	9.50	68700
1995-03-07	9.75	10.38	9.63	10.25	295600
1995-03-08	10.00	10.50	10.00	10.38	371500
1995-03-09	10.50	10.75	10.50	10.75	234700
1995-03-10	10.75	11.00	10.63	10.75	106900
1995-03-13	11.25	11.38	11.13	11.25	170800
1995-03-14	11.13	11.25	11.00	11.25	41500
1995-03-15	11.25	11.38	11.25	11.38	90400
1995-03-16	11.13	11.25	11.00	11.25	58000
1995-03-17	11.13	11.38	11.00	11.38	148500
1995-03-20	11.25	11.25	10.75	11.25	143900
1995-03-21	11.13	11.38	11.13	11.25	80800
1995-03-22	11.25	11.25	11.00	11.13	108300
1995-03-23	11.25	11.25	11.13	11.25	29200
1995-03-24	11.25	11.25	11.13	11.13	49000
1995-03-27	11.13	11.25	11.13	11.25	28700
1995-03-28	11.13	11.38	11.13	11.38	51400
1995-03-29	11.25	11.63	11.25	11.50	88300
1995-03-30	11.63	12.13	11.50	12.00	278600
1995-03-31	12.25	12.38	12.00	12.00	109000
1995-04-03	12.00	12.13	12.00	12.00	52100
1995-04-04	11.88	12.25	11.88	12.00	56600
1995-04-05	12.13	12.50	12.13	12.50	115300
1995-04-06	12.50	12.63	12.25	12.50	97000
1995-04-07	12.50	12.50	12.00	12.00	80000
1995-04-10	11.88	11.88	11.38	11.75	179400
1995-04-11	11.75	11.88	11.50	11.88	115600
1995-04-12	11.75	11.88	11.63	11.88	35500
1995-04-13	11.75	11.88	11.50	11.50	76200
1995-04-17	11.88	12.25	11.75	12.25	110200
1995-04-18	12.25	12.38	11.88	12.38	69600
1995-04-19	12.38	12.63	12.00	12.00	207500
1995-04-20	11.88	12.00	11.63	11.63	146100
1995-04-21	11.50	12.00	11.50	12.00	120700
1995-04-24	12.00	12.00	11.88	12.00	51700
1995-04-25	11.88	12.00	11.88	12.00	80200
1995-04-26	11.88	12.13	11.63	11.75	193500
1995-04-27	11.75	11.88	11.75	11.88	68900
1995-04-28	12.00	12.00	11.50	11.50	56700
1995-05-01	11.50	11.50	11.38	11.50	203700
1995-05-02	11.88	11.88	11.75	11.75	73400
1995-05-03	11.75	11.88	11.63	11.63	43400
1995-05-04	11.75	12.63	11.75	12.63	763200
1995-05-05	12.63	12.63	12.00	12.50	189600
1995-05-08	12.38	12.38	12.13	12.25	49400
1995-05-09	12.13	12.13	11.50	11.75	285800
1995-05-10	11.50	11.88	11.50	11.75	169900
1995-05-11	11.88	11.88	11.63	11.63	54000
1995-05-12	11.75	12.00	11.75	11.75	256100
1995-05-15	11.75	12.13	11.75	12.13	61500
1995-05-16	12.00	12.25	12.00	12.25	53800
1995-05-17	12.00	12.25	11.88	12.25	63200
1995-05-18	12.25	12.38	12.13	12.38	357800
1995-05-19	12.25	12.25	12.13	12.25	36300
1995-05-22	12.00	12.25	12.00	12.13	41900
1995-05-23	12.13	12.38	12.13	12.38	123900
1995-05-24	12.38	12.63	12.13	12.63	129500
1995-05-25	12.75	12.88	12.38	12.50	145300
1995-05-26	12.38	12.88	12.38	12.75	145000
1995-05-30	12.75	12.88	12.63	12.88	74800
1995-05-31	12.75	13.00	12.63	13.00	127000
1995-06-01	12.75	13.00	12.75	13.00	206300
1995-06-02	12.88	12.88	12.63	12.63	167600
1995-06-05	12.63	12.75	12.63	12.63	22700
1995-06-06	12.75	12.75	12.38	12.50	25100
1995-06-07	12.50	12.75	12.50	12.75	77000
1995-06-08	12.75	13.13	12.63	13.13	212100
1995-06-09	13.25	13.63	13.13	13.38	173700
1995-06-12	13.25	13.38	13.25	13.25	38500
1995-06-13	13.38	13.38	13.13	13.25	150000
1995-06-14	13.38	13.50	13.38	13.50	312900
1995-06-15	13.50	14.13	13.50	14.00	165000
1995-06-16	14.00	14.38	14.00	14.13	137000
1995-06-19	14.38	14.38	14.25	14.25	133800
1995-06-20	14.25	14.38	14.25	14.25	330800
1995-06-21	14.38	14.38	14.13	14.13	102400
1995-06-22	14.13	14.50	14.13	14.38	214500
1995-06-23	14.25	14.50	14.25	14.50	51100
1995-06-26	14.25	14.38	14.13	14.25	127900
1995-06-27	14.13	14.13	13.75	13.88	66900
1995-06-28	13.63	13.88	13.38	13.75	119800
1995-06-29	13.88	14.13	13.88	14.00	76400
1995-06-30	13.88	13.88	13.25	13.38	129400
1995-07-03	13.38	13.38	13.13	13.13	21200
1995-07-05	13.13	13.25	12.75	12.88	139300
1995-07-06	12.88	13.13	12.75	13.13	151700
1995-07-07	13.13	13.38	13.13	13.38	222300
1995-07-10	13.25	13.38	13.13	13.13	122300
1995-07-11	13.00	13.50	13.00	13.50	124800
1995-07-12	13.50	14.13	13.50	14.00	163100
1995-07-13	13.88	14.00	13.38	13.50	95900
1995-07-14	13.50	13.75	13.50	13.63	66100
1995-07-17	13.50	14.00	13.50	13.88	136600
1995-07-18	13.88	14.13	13.50	13.63	65300
1995-07-19	13.50	14.00	13.38	13.38	121100
1995-07-20	13.38	13.50	13.00	13.13	51900
1995-07-21	13.13	13.50	13.00	13.25	58200
1995-07-24	13.25	13.63	13.25	13.63	36300
1995-07-25	13.63	13.63	13.38	13.38	25900
1995-07-26	13.50	13.63	13.50	13.63	21700
1995-07-27	13.50	13.63	13.38	13.38	35000
1995-07-28	13.50	13.63	13.38	13.50	124600
1995-07-31	13.50	13.50	13.38	13.50	36300
1995-08-01	13.63	13.75	13.50	13.75	48600
1995-08-02	13.75	13.88	13.75	13.75	38100
1995-08-03	13.88	14.13	13.88	14.00	132800
1995-08-04	14.00	14.13	14.00	14.13	36400
1995-08-07	14.13	14.25	14.00	14.13	76100
1995-08-08	14.13	14.50	14.13	14.38	213900
1995-08-09	14.50	14.50	14.25	14.25	73800
1995-08-10	14.38	14.38	14.00	14.00	47800
1995-08-11	14.00	14.00	13.63	13.63	78300
1995-08-14	13.75	14.00	13.63	14.00	120700
1995-08-15	14.13	14.25	13.88	14.00	81000
1995-08-16	13.75	13.75	13.50	13.63	58900
1995-08-17	13.75	13.88	13.63	13.63	73600
1995-08-18	13.88	13.88	13.75	13.88	54700
1995-08-21	13.88	13.88	13.50	13.63	59900
1995-08-22	13.63	13.75	13.50	13.63	47200
1995-08-23	13.63	13.75	13.63	13.75	39700
1995-08-24	13.75	13.88	13.50	13.50	53300
1995-08-25	13.50	13.63	13.50	13.50	34700
1995-08-28	13.50	13.63	13.38	13.63	21100
1995-08-29	13.50	13.75	13.50	13.63	29800
1995-08-30	13.75	13.75	13.50	13.50	45100
1995-08-31	13.50	13.63	13.50	13.50	18800
1995-09-01	13.38	13.50	13.13	13.38	60700
1995-09-05	13.25	13.38	13.00	13.38	215200
1995-09-06	13.38	13.50	13.25	13.38	58600
1995-09-07	13.50	13.63	13.50	13.63	262000
1995-09-08	13.63	13.63	13.38	13.38	46400
1995-09-11	13.38	13.75	13.38	13.63	79900
1995-09-12	13.63	13.88	13.63	13.88	40800
1995-09-13	13.88	13.88	13.63	13.63	24700
1995-09-14	13.75	13.88	13.63	13.88	79400
1995-09-15	13.75	13.75	13.63	13.63	13400
1995-09-18	13.75	14.00	13.63	13.88	71700
1995-09-19	13.88	13.88	13.75	13.88	37700
1995-09-20	13.75	13.88	13.63	13.75	67800
1995-09-21	13.63	13.88	13.63	13.88	184100
1995-09-22	13.75	13.88	13.63	13.63	18100
1995-09-25	13.75	13.75	13.63	13.75	23200
1995-09-26	13.75	13.75	13.63	13.63	33400
1995-09-27	13.63	13.75	13.63	13.75	66700
1995-09-28	13.75	13.88	13.63	13.75	25800
1995-09-29	13.75	13.88	13.75	13.88	17100
1995-10-02	13.75	13.88	13.63	13.75	13500
1995-10-03	13.75	13.88	13.63	13.75	122000
1995-10-04	13.75	13.75	13.63	13.75	23100
1995-10-05	13.75	13.75	13.63	13.63	12400
1995-10-06	13.63	13.75	13.38	13.50	86300
1995-10-09	13.63	13.63	13.50	13.50	23600
1995-10-10	13.50	13.63	13.50	13.50	30300
1995-10-11	13.50	13.63	13.50	13.50	23600
1995-10-12	13.50	13.63	13.50	13.50	11600
1995-10-13	13.50	13.50	13.25	13.38	106100
1995-10-16	13.50	13.50	13.13	13.25	111000
1995-10-17	13.13	13.13	12.75	12.75	79100
1995-10-18	12.75	12.88	12.63	12.63	163700
1995-10-19	12.50	12.63	12.13	12.25	123000
1995-10-20	12.25	12.38	12.25	12.25	30600
1995-10-23	12.13	12.13	11.75	12.00	153000
1995-10-24	11.88	11.88	11.63	11.88	80300
1995-10-25	11.88	12.00	11.88	11.88	99000
1995-10-26	11.88	11.88	11.50	11.63	109900
1995-10-27	11.50	11.50	11.00	11.25	121500
1995-10-30	10.88	11.13	10.88	11.00	150500
1995-10-31	11.13	11.38	10.88	11.00	103200
1995-11-01	11.00	11.13	10.88	11.13	79200
1995-11-02	11.00	11.50	11.00	11.38	150600
1995-11-03	11.50	11.50	11.38	11.50	93700
1995-11-06	11.50	11.63	11.38	11.63	56200
1995-11-07	11.63	11.88	11.63	11.63	121000
1995-11-08	11.63	11.75	11.50	11.75	34300
1995-11-09	11.63	12.38	11.63	12.38	116400
1995-11-10	12.50	12.75	12.38	12.50	157900
1995-11-13	12.63	12.63	12.25	12.38	59100
1995-11-14	12.38	12.38	12.13	12.13	63500
1995-11-15	12.13	12.25	12.00	12.00	39500
1995-11-16	12.00	12.13	11.88	12.13	54700
1995-11-17	12.00	12.25	12.00	12.13	34300
1995-11-20	12.25	12.25	12.13	12.25	38100
1995-11-21	12.13	12.38	12.13	12.25	23800
1995-11-22	12.13	12.25	12.00	12.00	88700
1995-11-24	12.13	12.38	12.13	12.25	57600
1995-11-27	12.50	12.50	12.38	12.38	52100
1995-11-28	12.75	12.88	12.63	12.63	283400
1995-11-29	12.75	12.75	12.50	12.50	25600
1995-11-30	12.50	12.50	12.38	12.50	41900
1995-12-01	12.38	12.75	12.25	12.75	163100
1995-12-04	12.75	12.75	12.63	12.63	19200
1995-12-05	12.63	12.75	12.63	12.75	31100
1995-12-06	12.88	13.00	12.75	13.00	116600
1995-12-07	12.88	13.00	12.75	12.88	39500
1995-12-08	12.88	13.00	12.75	12.88	23500
1995-12-11	12.75	12.88	12.75	12.88	29000
1995-12-12	12.88	13.00	12.75	12.88	53200
1995-12-13	12.75	12.75	12.63	12.75	13100
1995-12-14	12.63	12.75	12.50	12.63	108500
1995-12-15	12.50	12.63	12.50	12.63	79600
1995-12-18	12.63	12.75	12.38	12.50	119500
1995-12-19	12.63	12.63	12.38	12.63	108300
1995-12-20	12.63	12.63	12.50	12.63	82700
1995-12-21	12.50	12.75	12.50	12.75	24200
1995-12-22	12.75	12.75	12.50	12.63	33000
1995-12-26	12.63	12.63	12.50	12.50	17400
1995-12-27	12.50	12.63	12.38	12.63	31500
1995-12-28	12.50	12.50	12.38	12.38	50200
1995-12-29	12.38	12.63	12.38	12.50	69700
1996-01-02	12.63	13.38	12.63	13.38	80400
1996-01-03	13.50	13.75	13.50	13.63	165800
1996-01-04	13.50	13.75	13.38	13.75	155400
1996-01-05	13.88	14.25	13.88	14.13	314500
1996-01-08	14.25	14.38	14.25	14.38	85000
1996-01-09	14.38	14.38	14.25	14.38	237100
1996-01-10	14.25	15.38	14.25	15.25	847500
1996-01-11	15.25	15.50	14.88	15.13	445200
1996-01-12	14.88	15.00	14.63	14.88	446800
1996-01-15	14.75	15.13	14.63	15.13	170400
1996-01-16	15.25	15.38	15.00	15.00	128800
1996-01-17	15.00	15.25	15.00	15.25	89400
1996-01-18	15.13	15.13	14.88	14.88	44200
1996-01-19	15.00	15.25	15.00	15.00	82600
1996-01-22	15.25	15.88	15.25	15.88	250000
1996-01-23	15.88	15.88	15.63	15.75	127400
1996-01-24	15.50	15.63	15.38	15.50	87500
1996-01-25	15.75	16.25	15.75	16.13	186700
1996-01-26	16.13	16.25	15.88	16.25	163500
1996-01-29	16.13	16.75	16.13	16.63	304200
1996-01-30	16.75	17.00	16.50	16.63	192900
1996-01-31	16.63	16.63	16.00	16.38	165700
1996-02-01	16.75	17.25	16.75	17.13	324300
1996-02-02	17.38	17.63	17.25	17.50	303000
1996-02-05	17.38	17.63	17.25	17.63	220200
1996-02-06	17.50	17.75	17.38	17.50	263800
1996-02-07	17.75	17.88	16.25	16.88	724700
1996-02-08	16.38	16.75	16.00	16.50	392800
1996-02-09	16.38	16.63	15.75	16.13	217400
1996-02-12	16.00	16.38	15.75	15.88	249500
1996-02-13	15.75	16.50	15.75	16.50	317300
1996-02-14	16.25	16.88	16.25	16.75	99700
1996-02-15	16.88	16.88	16.38	16.38	95400
1996-02-16	16.13	17.00	16.13	16.88	259900
1996-02-20	16.75	17.13	16.63	16.88	172800
1996-02-21	16.63	17.00	16.38	16.88	514200
1996-02-22	16.88	17.25	16.88	17.25	142900
1996-02-23	17.25	17.25	17.00	17.13	321400
1996-02-26	17.00	17.13	17.00	17.00	206500
1996-02-27	17.13	17.25	17.00	17.25	234900
1996-02-28	17.25	17.38	17.00	17.25	92800
1996-02-29	17.38	17.50	16.88	16.88	126600
1996-03-01	17.00	17.00	16.50	16.63	88900
1996-03-04	16.25	16.25	15.75	15.88	172800
1996-03-05	15.88	15.88	15.50	15.88	104100
1996-03-06	16.00	16.38	16.00	16.25	69200
1996-03-07	16.25	16.88	16.25	16.88	102800
1996-03-08	17.00	17.63	17.00	17.25	366200
1996-03-11	17.25	17.63	17.25	17.63	225800
1996-03-12	17.75	18.63	17.75	18.63	825400
1996-03-13	18.50	19.50	18.50	18.88	526400
1996-03-14	18.75	18.75	18.25	18.38	204900
1996-03-15	18.38	18.63	18.38	18.50	387800
1996-03-18	18.50	18.75	18.50	18.63	81400
1996-03-19	18.50	18.75	18.50	18.75	164900
1996-03-20	18.63	18.75	18.50	18.50	61500
1996-03-21	18.50	18.75	18.25	18.63	53600
1996-03-22	18.50	18.63	18.38	18.63	62900
1996-03-25	18.50	18.63	18.38	18.50	124100
1996-03-26	18.63	19.13	18.50	19.00	384700
1996-03-27	19.00	19.13	18.75	18.88	68200
1996-03-28	18.50	18.63	18.13	18.13	230000
1996-03-29	18.50	18.50	17.63	17.88	203700
1996-04-01	17.75	17.75	17.38	17.75	104400
1996-04-02	17.88	17.88	17.50	17.63	93000
1996-04-03	17.75	18.13	17.75	17.88	177100
1996-04-04	18.00	18.25	17.88	18.25	143300
1996-04-08	18.25	18.63	18.13	18.50	144800
1996-04-09	18.50	18.50	18.25	18.25	159300
1996-04-10	18.38	18.63	18.25	18.63	78000
1996-04-11	18.50	18.75	18.50	18.50	88900
1996-04-12	18.50	18.50	18.25	18.38	18200
1996-04-15	18.13	18.25	18.13	18.13	50800
1996-04-16	18.13	18.50	18.00	18.13	136100
1996-04-17	18.00	18.25	18.00	18.13	41300
1996-04-18	18.00	18.13	17.75	17.88	63600
1996-04-19	17.75	18.00	17.75	18.00	55100
1996-04-22	18.00	18.25	17.88	17.88	140600
1996-04-23	18.00	18.00	17.63	17.75	145500
1996-04-24	17.75	17.75	17.50	17.50	53000
1996-04-25	17.75	18.00	17.63	17.88	288000
1996-04-26	18.00	18.00	17.75	17.88	46900
1996-04-29	17.75	18.00	17.75	17.88	113200
1996-04-30	18.00	18.25	17.88	18.25	126600
1996-05-01	18.38	18.75	18.38	18.75	154100
1996-05-02	18.75	19.00	18.75	18.75	202400
1996-05-03	18.88	18.88	18.50	18.50	28900
1996-05-06	18.88	19.50	18.88	19.38	224600
1996-05-07	19.50	20.13	19.50	19.88	641700
1996-05-08	20.00	20.13	19.63	19.63	169400
1996-05-09	20.00	20.50	20.00	20.50	321800
1996-05-10	20.38	20.38	20.13	20.13	154900
1996-05-13	20.13	20.25	20.00	20.13	215200
1996-05-14	20.25	20.38	20.00	20.38	148300
1996-05-15	20.38	20.38	20.13	20.13	62500
1996-05-16	20.13	20.25	20.00	20.00	40100
1996-05-17	20.00	20.13	20.00	20.00	48800
1996-05-20	19.88	19.88	19.25	19.25	150600
1996-05-21	19.38	19.75	19.25	19.75	114200
1996-05-22	19.75	19.75	19.63	19.63	54600
1996-05-23	19.63	19.75	19.50	19.63	231400
1996-05-24	19.50	19.50	19.50	19.50	3000
1996-05-28	19.63	19.75	19.50	19.50	89800
1996-05-29	19.50	19.75	19.50	19.50	23100
1996-05-30	19.63	19.75	19.63	19.75	41300
1996-05-31	19.63	20.13	19.63	20.00	152600
1996-06-03	20.13	20.13	19.88	20.13	50800
1996-06-04	20.13	20.13	19.50	19.50	81800
1996-06-05	19.38	19.50	18.13	18.38	287500
1996-06-06	18.25	18.25	17.38	17.50	376300
1996-06-07	17.75	18.25	17.63	18.25	147200
1996-06-10	18.25	18.25	17.63	18.00	136600
1996-06-11	17.38	17.38	16.50	16.50	401900
1996-06-12	16.63	16.88	16.50	16.50	264200
1996-06-13	16.50	16.75	16.50	16.63	74900
1996-06-14	16.50	16.75	16.50	16.75	42000
1996-06-17	16.75	16.75	16.50	16.63	169200
1996-06-18	16.75	16.75	16.50	16.50	35600
1996-06-19	16.63	16.88	16.63	16.63	131900
1996-06-20	16.63	16.88	16.63	16.88	26800
1996-06-21	16.75	16.88	16.50	16.75	78400
1996-06-24	16.88	16.88	16.63	16.88	78800
1996-06-25	16.75	17.00	16.75	16.75	57300
1996-06-26	16.88	16.88	16.75	16.75	47700
1996-06-27	16.63	16.75	16.13	16.13	65300
1996-06-28	16.00	16.38	16.00	16.25	145500
1996-07-01	16.25	16.50	16.25	16.25	75500
1996-07-02	16.38	16.38	16.13	16.13	26800
1996-07-03	16.38	16.38	16.13	16.38	76900
1996-07-05	16.25	16.88	16.25	16.88	152200
1996-07-08	16.88	16.88	16.25	16.38	70600
1996-07-09	16.50	16.63	16.38	16.50	44000
1996-07-10	16.63	16.63	16.38	16.38	69400
1996-07-11	16.38	16.63	16.38	16.63	69500
1996-07-12	16.50	16.88	16.50	16.75	125000
1996-07-15	16.63	16.75	16.38	16.63	77800
1996-07-16	16.63	16.63	16.13	16.13	91000
1996-07-17	16.38	16.50	16.38	16.38	44200
1996-07-18	16.38	16.75	16.38	16.63	28300
1996-07-19	16.63	16.88	16.63	16.75	23000
1996-07-22	16.75	16.88	16.38	16.38	90200
1996-07-23	16.50	16.50	16.00	16.00	33200
1996-07-24	16.00	16.13	15.25	15.25	151200
1996-07-25	15.13	15.25	14.75	15.00	225400
1996-07-26	14.88	15.13	14.88	15.00	300700
1996-07-29	14.88	15.00	14.00	14.13	201200
1996-07-30	14.25	14.38	14.13	14.13	60700
1996-07-31	14.25	15.25	14.25	15.25	142000
1996-08-01	15.25	15.25	15.00	15.13	73200
1996-08-02	15.13	15.25	15.00	15.25	64100
1996-08-05	15.38	16.00	15.38	16.00	106100
1996-08-06	15.88	15.88	15.50	15.50	250700
1996-08-07	15.50	15.50	15.25	15.25	79900
1996-08-08	15.13	15.25	14.75	14.88	391000
1996-08-09	14.88	14.88	14.75	14.75	146800
1996-08-12	14.75	14.88	14.63	14.75	106700
1996-08-13	14.75	14.75	14.50	14.50	58600
1996-08-14	14.63	14.75	14.50	14.75	191200
1996-08-15	14.63	15.00	14.63	15.00	146100
1996-08-16	15.00	15.13	15.00	15.13	40500
1996-08-19	15.00	15.13	14.75	15.13	66400
1996-08-20	15.13	15.63	15.13	15.38	178000
1996-08-21	15.50	15.50	15.25	15.38	103800
1996-08-22	15.25	15.50	15.25	15.50	67400
1996-08-23	15.50	15.50	15.38	15.50	60800
1996-08-26	15.38	16.00	15.38	16.00	264900
1996-08-27	15.88	16.13	15.88	16.00	102500
1996-08-28	16.00	16.13	16.00	16.13	90100
1996-08-29	16.88	17.38	16.75	17.38	444700
1996-08-30	17.38	18.13	17.38	17.50	461700
1996-09-03	17.38	17.50	17.13	17.25	311300
1996-09-04	17.25	17.25	17.00	17.13	84900
1996-09-05	17.00	17.00	16.50	16.63	224200
1996-09-06	16.50	16.50	16.25	16.25	249300
1996-09-09	16.25	16.25	15.50	15.75	145800
1996-09-10	15.50	15.50	15.00	15.38	275200
1996-09-11	15.38	16.00	15.38	15.75	190500
1996-09-12	15.88	15.88	15.38	15.50	206900
1996-09-13	15.63	16.50	15.50	16.50	315200
1996-09-16	16.50	16.50	16.25	16.38	57100
1996-09-17	16.38	16.50	16.13	16.25	23500
1996-09-18	16.13	16.63	16.13	16.63	99000
1996-09-19	16.63	16.63	16.38	16.50	23200
1996-09-20	16.25	16.38	16.00	16.00	63500
1996-09-23	15.88	16.00	15.75	15.88	42300
1996-09-24	15.88	16.25	15.88	16.13	90700
1996-09-25	16.00	16.13	15.88	15.88	20000
1996-09-26	15.75	15.88	15.25	15.38	208800
1996-09-27	15.25	15.63	15.25	15.50	54800
1996-09-30	15.25	15.38	15.13	15.25	82500
1996-10-01	15.25	15.63	15.25	15.50	46600
1996-10-02	15.63	16.25	15.63	16.25	73200
1996-10-03	16.00	16.25	16.00	16.00	22200
1996-10-04	16.00	16.25	16.00	16.25	22200
1996-10-07	16.13	16.25	16.13	16.13	40500
1996-10-08	16.13	16.38	16.13	16.38	82400
1996-10-09	16.25	16.38	16.13	16.38	101100
1996-10-10	16.25	16.38	16.25	16.25	43800
1996-10-11	16.13	16.25	15.50	15.50	73900
1996-10-14	15.63	15.63	15.38	15.50	12700
1996-10-15	15.50	15.50	15.13	15.13	56200
1996-10-16	15.25	15.38	15.00	15.00	41000
1996-10-17	15.00	15.00	14.75	14.88	44800
1996-10-18	14.75	14.75	14.63	14.75	92000
1996-10-21	14.75	14.88	14.63	14.75	147300
1996-10-22	14.75	14.88	14.63	14.88	126500
1996-10-23	14.88	14.88	14.75	14.75	45700
1996-10-24	14.75	14.75	14.50	14.50	85000
1996-10-25	14.50	14.50	14.38	14.50	37500
1996-10-28	14.50	14.63	14.25	14.25	64400
1996-10-29	14.25	14.25	13.88	14.25	87700
1996-10-30	14.13	14.25	14.00	14.25	72100
1996-10-31	14.13	14.13	13.88	14.00	62400
1996-11-01	13.88	13.88	13.63	13.75	76800
1996-11-04	13.75	13.88	13.63	13.63	56900
1996-11-05	13.75	13.75	13.38	13.50	114000
1996-11-06	13.25	13.25	12.75	13.00	130700
1996-11-07	13.13	13.38	13.13	13.38	220800
1996-11-08	13.25	13.75	13.13	13.63	122100
1996-11-11	13.75	14.13	13.63	14.13	85400
1996-11-12	14.13	14.38	13.88	14.25	115900
1996-11-13	14.25	15.25	14.25	15.25	191800
1996-11-14	15.13	15.25	14.75	14.75	92200
1996-11-15	14.63	14.88	14.63	14.88	53700
1996-11-18	14.75	14.75	14.13	14.13	101600
1996-11-19	14.13	14.38	14.13	14.38	85200
1996-11-20	14.50	14.88	14.50	14.75	119600
1996-11-21	14.63	14.75	14.50	14.63	219400
1996-11-22	14.50	14.63	14.38	14.38	77900
1996-11-25	14.25	14.25	13.88	14.13	78100
1996-11-26	14.25	14.38	13.88	14.13	107300
1996-11-27	14.00	14.25	13.88	14.00	46600
1996-11-29	13.88	14.00	13.75	13.75	22900
1996-12-02	13.63	13.75	13.38	13.38	39600
1996-12-03	13.38	13.50	13.00	13.13	140600
1996-12-04	13.25	13.38	13.13	13.13	173000
1996-12-05	13.00	13.75	13.00	13.63	316200
1996-12-06	13.63	13.88	13.50	13.88	77800
1996-12-09	13.88	14.13	13.75	14.00	63900
1996-12-10	14.00	14.50	14.00	14.25	132800
1996-12-11	14.25	14.50	13.88	13.88	98700
1996-12-12	13.88	14.13	13.88	14.13	27700
1996-12-13	14.13	14.13	14.00	14.00	23800
1996-12-16	14.00	14.00	13.63	13.75	26300
1996-12-17	13.63	14.00	13.63	14.00	44900
1996-12-18	13.88	14.00	13.75	13.88	30800
1996-12-19	13.75	14.00	13.75	14.00	24000
1996-12-20	13.75	14.13	13.75	14.13	46500
1996-12-23	14.00	14.25	14.00	14.25	276200
1996-12-24	14.00	14.13	13.88	13.88	34600
1996-12-26	14.00	14.13	13.88	14.13	21400
1996-12-27	14.00	14.25	14.00	14.13	25900
1996-12-30	14.13	14.13	13.88	14.00	147400
1996-12-31	14.00	14.13	13.88	14.00	124700
1997-01-02	13.88	13.88	13.75	13.88	54400
1997-01-03	13.63	13.75	13.38	13.63	118900
1997-01-06	13.25	13.38	13.00	13.00	176700
1997-01-07	13.13	13.25	13.00	13.00	88800
1997-01-08	12.88	13.00	12.50	12.63	296100
1997-01-09	12.88	13.25	12.88	13.25	204900
1997-01-10	13.25	13.50	13.25	13.38	57600
1997-01-13	13.38	13.50	13.25	13.50	33300
1997-01-14	13.38	13.38	13.00	13.13	120200
1997-01-15	13.00	13.25	13.00	13.13	50600
1997-01-16	13.38	13.50	13.25	13.50	25000
1997-01-17	13.38	13.63	13.38	13.50	145000
1997-01-20	13.25	13.63	13.25	13.38	115100
1997-01-21	13.38	13.50	13.13	13.25	78000
1997-01-22	13.00	13.00	12.88	12.88	94100
1997-01-23	12.88	13.00	12.50	13.00	160000
1997-01-24	13.25	13.50	13.13	13.38	72600
1997-01-27	13.50	13.75	13.50	13.75	59900
1997-01-28	13.50	13.50	13.38	13.38	126500
1997-01-29	13.13	13.38	13.13	13.38	114600
1997-01-30	13.25	13.38	13.13	13.13	39000
1997-01-31	13.13	13.50	13.13	13.38	93300
1997-02-03	13.50	13.50	13.38	13.50	8400
1997-02-04	13.38	13.38	13.25	13.38	36400
1997-02-05	13.38	13.38	13.13	13.13	94600
1997-02-06	13.00	13.13	12.88	13.13	69900
1997-02-07	13.00	13.00	12.50	12.75	480300
1997-02-10	12.63	12.63	12.38	12.63	69000
1997-02-11	12.63	12.63	12.25	12.50	85200
1997-02-12	12.38	13.00	12.25	12.88	169200
1997-02-13	12.88	13.13	12.88	12.88	80300
1997-02-14	13.13	13.38	13.13	13.25	85800
1997-02-18	13.38	13.63	13.25	13.63	111300
1997-02-19	13.63	13.75	13.38	13.63	94100
1997-02-20	13.50	14.38	13.50	14.25	210500
1997-02-21	14.38	14.50	14.13	14.25	143600
1997-02-24	14.38	14.50	14.13	14.25	67600
1997-02-25	14.25	14.38	14.13	14.25	49800
1997-02-26	14.38	14.38	14.13	14.25	69700
1997-02-27	14.50	14.75	14.38	14.50	258800
1997-02-28	14.50	14.50	14.25	14.25	115500
1997-03-03	14.13	14.13	13.88	13.88	49700
1997-03-04	13.50	13.63	13.38	13.63	76600
1997-03-05	13.13	13.50	13.13	13.50	104800
1997-03-06	13.50	13.50	13.25	13.50	32800
1997-03-07	13.50	13.50	13.13	13.13	81600
1997-03-10	13.13	13.50	13.13	13.38	43600
1997-03-11	13.50	13.50	13.25	13.50	46700
1997-03-12	13.38	13.38	13.25	13.38	27400
1997-03-13	13.25	13.50	13.25	13.38	82000
1997-03-14	13.25	13.38	13.25	13.38	68500
1997-03-17	13.50	13.50	13.13	13.38	125800
1997-03-18	13.25	13.25	13.00	13.00	57300
1997-03-19	13.00	13.00	12.75	12.88	64400
1997-03-20	12.75	12.88	12.13	12.13	148600
1997-03-21	12.25	12.38	12.13	12.38	83300
1997-03-24	12.25	12.25	11.88	11.88	197700
1997-03-25	11.88	11.88	11.63	11.75	285900
1997-03-26	11.75	12.00	11.75	11.88	191100
1997-03-27	11.75	11.75	11.13	11.25	137100
1997-03-31	11.13	11.38	11.13	11.25	75700
1997-04-01	11.38	11.38	11.13	11.25	31900
1997-04-02	11.13	11.25	10.88	11.13	144700
1997-04-03	11.00	11.25	11.00	11.13	47200
1997-04-04	11.13	11.13	11.00	11.13	13200
1997-04-07	11.13	11.13	11.00	11.00	49000
1997-04-08	11.00	11.13	10.88	11.00	48000
1997-04-09	10.75	10.88	10.38	10.63	1227100
1997-04-10	10.50	10.63	10.00	10.38	769000
1997-04-11	10.38	10.38	9.75	10.00	323500
1997-04-14	10.00	10.13	9.88	9.88	233000
1997-04-15	9.75	9.88	9.50	9.50	429000
1997-04-16	9.50	9.75	9.38	9.75	320900
1997-04-17	9.63	10.00	9.63	9.75	313000
1997-04-18	9.88	10.00	9.75	10.00	145300
1997-04-21	10.00	10.25	10.00	10.00	92000
1997-04-22	10.00	10.13	9.88	10.00	101900
1997-04-23	10.00	10.13	9.88	9.88	44200
1997-04-24	9.88	10.13	9.88	10.00	177300
1997-04-25	10.13	10.13	9.88	10.00	61100
1997-04-28	10.00	10.00	9.75	9.88	120100
1997-04-29	10.00	10.00	9.75	10.00	85800
1997-04-30	10.00	10.13	9.88	10.00	172700
1997-05-01	10.00	10.25	10.00	10.25	100000
1997-05-02	10.25	10.25	10.13	10.25	62100
1997-05-05	10.38	10.50	10.13	10.50	140800
1997-05-06	10.50	10.50	10.38	10.38	174100
1997-05-07	10.50	10.75	10.38	10.75	191600
1997-05-08	10.75	11.25	10.75	11.00	476900
1997-05-09	11.13	11.38	11.00	11.25	263400
1997-05-12	11.38	11.50	10.88	10.88	208600
1997-05-13	11.00	11.00	10.88	10.88	92600
1997-05-14	10.88	11.13	10.75	10.75	122800
1997-05-15	10.88	11.00	10.75	11.00	65500
1997-05-16	10.75	11.00	10.75	10.88	126300
1997-05-19	10.88	10.88	10.63	10.75	20500
1997-05-20	10.88	10.88	10.75	10.75	100100
1997-05-21	10.75	10.88	10.63	10.63	58800
1997-05-22	10.75	10.75	10.50	10.75	82500
1997-05-23	10.75	10.75	10.50	10.75	71900
1997-05-27	10.75	10.88	10.63	10.63	43900
1997-05-28	10.63	10.75	10.63	10.75	48000
1997-05-29	10.63	10.75	10.63	10.75	58600
1997-05-30	10.75	10.75	10.63	10.63	63600
1997-06-02	10.75	10.75	10.50	10.63	141000
1997-06-03	10.75	10.75	10.50	10.63	75700
1997-06-04	10.50	10.63	10.38	10.38	47700
1997-06-05	10.50	10.75	10.38	10.63	39900
1997-06-06	10.63	10.88	10.63	10.63	73500
1997-06-09	10.75	10.88	10.63	10.63	16000
1997-06-10	10.75	10.75	10.63	10.75	43100
1997-06-11	10.75	10.88	10.75	10.88	48900
1997-06-12	10.63	10.88	10.63	10.88	35200
1997-06-13	10.88	11.13	10.88	11.13	29900
1997-06-16	11.00	11.00	10.75	10.88	49400
1997-06-17	10.75	10.88	10.63	10.88	56300
1997-06-18	10.75	10.75	10.38	10.38	102800
1997-06-19	10.38	10.50	10.25	10.25	70600
1997-06-20	10.25	10.25	9.88	10.00	98300
1997-06-23	9.88	10.25	9.88	10.25	51600
1997-06-24	10.13	10.13	9.81	9.81	56200
1997-06-25	9.88	10.00	9.88	9.94	30500
1997-06-26	10.00	10.19	10.00	10.13	47100
1997-06-27	10.06	10.06	9.69	9.69	210800
1997-06-30	9.69	9.75	9.50	9.63	133900
1997-07-01	9.63	9.69	9.56	9.69	79600
1997-07-02	9.63	9.63	9.56	9.56	28900
1997-07-03	9.50	9.63	9.44	9.44	86000
1997-07-07	9.00	9.00	8.63	8.75	285900
1997-07-08	8.75	8.94	8.75	8.88	119300
1997-07-09	8.75	8.75	8.38	8.50	167900
1997-07-10	8.50	8.81	8.44	8.81	266600
1997-07-11	8.81	8.81	8.69	8.75	34500
1997-07-14	8.75	8.75	8.50	8.56	56400
1997-07-15	8.50	8.50	8.25	8.44	93700
1997-07-16	8.50	8.50	8.00	8.06	71400
1997-07-17	8.00	8.63	8.00	8.56	119900
1997-07-18	8.56	8.88	8.50	8.81	90500
1997-07-21	8.75	8.75	8.44	8.63	48700
1997-07-22	8.56	8.75	8.56	8.56	151200
1997-07-23	8.56	8.56	8.31	8.56	145500
1997-07-24	8.44	8.81	8.38	8.56	59700
1997-07-25	8.63	8.75	8.50	8.56	45700
1997-07-28	8.63	8.88	8.63	8.81	55400
1997-07-29	8.81	8.81	8.56	8.56	177800
1997-07-30	8.56	8.63	8.56	8.56	36300
1997-07-31	8.56	8.56	8.44	8.56	60500
1997-08-01	8.50	8.56	8.50	8.56	88200
1997-08-04	8.50	8.50	8.38	8.44	37000
1997-08-05	8.44	8.44	8.25	8.31	102700
1997-08-06	8.19	8.31	8.13	8.19	135400
1997-08-07	8.19	8.69	8.13	8.56	246600
1997-08-08	8.56	9.06	8.56	9.00	191800
1997-08-11	9.13	9.81	9.13	9.13	65700
1997-08-12	9.00	9.06	8.88	9.00	67300
1997-08-13	9.00	9.25	9.00	9.06	81000
1997-08-14	9.13	9.25	8.94	9.00	116000
1997-08-15	9.06	9.06	8.94	8.94	39100
1997-08-18	8.94	8.94	8.69	8.75	27600
1997-08-19	8.75	8.81	8.63	8.75	109400
1997-08-20	8.63	8.69	8.56	8.69	88000
1997-08-21	8.81	8.88	8.69	8.81	29200
1997-08-22	8.81	9.06	8.75	9.00	91700
1997-08-25	9.00	9.13	8.88	9.06	34000
1997-08-26	9.06	9.13	8.88	8.88	14200
1997-08-27	8.88	8.94	8.75	8.81	21100
1997-08-28	8.81	8.94	8.75	8.81	54500
1997-08-29	8.94	8.94	8.81	8.81	9200
1997-09-02	8.81	8.81	8.69	8.81	123200
1997-09-03	8.75	8.94	8.75	8.81	44700
1997-09-04	8.75	8.94	8.75	8.88	51700
1997-09-05	8.81	8.88	8.81	8.81	12400
1997-09-08	8.75	8.81	8.63	8.69	29600
1997-09-09	8.63	8.75	8.56	8.63	89600
1997-09-10	8.56	8.63	8.44	8.44	57700
1997-09-11	8.50	8.63	8.44	8.63	73200
1997-09-12	8.63	8.63	8.44	8.44	32000
1997-09-15	8.50	8.50	8.38	8.44	31000
1997-09-16	8.38	8.44	8.25	8.31	50500
1997-09-17	8.25	8.38	8.25	8.31	21400
1997-09-18	8.31	8.50	8.31	8.50	28700
1997-09-19	8.44	8.50	8.38	8.50	32000
1997-09-22	8.38	8.44	8.38	8.38	24700
1997-09-23	8.31	8.44	8.31	8.38	71600
1997-09-24	8.38	8.56	8.38	8.56	87900
1997-09-25	8.63	9.00	8.63	8.94	148800
1997-09-26	8.94	9.00	8.81	8.81	93900
1997-09-29	8.88	9.19	8.75	9.00	96200
1997-09-30	9.25	10.19	9.25	10.06	318400
1997-10-01	10.44	10.44	9.81	9.94	203300
1997-10-02	9.88	9.94	9.75	9.81	53400
1997-10-03	9.81	10.19	9.75	10.06	99300
1997-10-06	10.06	10.06	9.69	9.81	30100
1997-10-07	9.50	9.69	9.50	9.50	36000
1997-10-08	9.56	9.81	9.50	9.69	49900
1997-10-09	9.69	9.81	9.38	9.50	52300
1997-10-10	9.50	9.63	9.44	9.56	32800
1997-10-13	9.56	9.75	9.50	9.63	10200
1997-10-14	9.50	9.56	9.25	9.44	57700
1997-10-15	9.31	9.38	9.25	9.31	22400
1997-10-16	9.25	9.38	9.13	9.13	19400
1997-10-17	9.19	9.19	9.00	9.00	86500
1997-10-20	9.06	9.06	8.94	8.94	23700
1997-10-21	8.94	9.19	8.94	9.13	47000
1997-10-22	9.13	9.31	9.00	9.25	47200
1997-10-23	9.50	9.50	9.13	9.19	60700
1997-10-24	8.88	8.88	8.25	8.38	110400
1997-10-27	8.38	8.38	7.56	7.69	149800
1997-10-28	7.75	7.81	7.19	7.38	280200
1997-10-29	7.38	7.44	6.94	7.00	140600
1997-10-30	6.81	7.38	6.81	7.38	171800
1997-10-31	7.19	7.19	7.00	7.13	38000
1997-11-03	7.19	7.25	7.13	7.19	25100
1997-11-04	7.13	7.19	6.94	6.94	67100
1997-11-05	7.00	7.00	6.69	6.88	58900
1997-11-06	6.75	6.81	6.63	6.63	24700
1997-11-07	6.50	6.50	5.81	5.94	288600
1997-11-10	5.81	6.13	5.81	6.00	189500
1997-11-11	6.13	6.19	5.81	5.88	78100
1997-11-12	5.75	5.81	5.50	5.56	83500
1997-11-13	5.63	5.63	5.38	5.50	144300
1997-11-14	5.25	5.25	4.75	5.00	330600
1997-11-17	5.00	5.00	4.81	4.94	169900
1997-11-18	5.00	5.63	4.94	5.44	270700
1997-11-19	5.38	5.75	5.25	5.63	208300
1997-11-20	5.69	5.69	5.31	5.31	106500
1997-11-21	5.38	5.56	5.31	5.56	90700
1997-11-24	5.56	5.63	5.06	5.13	77400
1997-11-25	5.19	5.19	4.56	4.75	127500
1997-11-26	4.56	4.63	4.31	4.56	173000
1997-11-28	4.56	4.88	4.56	4.75	53000
1997-12-01	4.56	4.75	4.50	4.69	111200
1997-12-02	4.81	5.25	4.81	4.81	157300
1997-12-03	4.88	4.88	4.69	4.75	149600
1997-12-04	4.56	4.69	4.50	4.50	211000
1997-12-05	4.81	5.00	4.63	4.94	143400
1997-12-08	5.00	5.06	4.50	4.56	157300
1997-12-09	4.50	4.94	4.31	4.88	152300
1997-12-10	5.13	5.44	5.13	5.38	259400
1997-12-11	5.38	5.38	4.94	5.19	122000
1997-12-12	5.25	5.25	4.81	5.00	114500
1997-12-15	5.13	5.19	4.94	5.06	151900
1997-12-16	5.00	5.19	4.94	4.94	154100
1997-12-17	5.19	5.63	5.19	5.63	523600
1997-12-18	5.63	5.69	5.25	5.38	297600
1997-12-19	5.50	5.56	5.19	5.50	250900
1997-12-22	5.56	5.56	5.13	5.38	117200
1997-12-23	5.44	5.44	5.25	5.38	76800
1997-12-24	5.38	5.75	5.38	5.75	158900
1997-12-26	5.75	5.75	5.63	5.69	67600
1997-12-29	5.38	5.63	5.31	5.44	217500
1997-12-30	5.31	5.44	5.31	5.38	171400
1997-12-31	5.25	5.44	5.13	5.38	233800
1998-01-02	5.31	5.56	5.31	5.44	20600
1998-01-05	5.38	5.44	5.19	5.31	72900
1998-01-06	5.38	5.38	5.13	5.19	118200
1998-01-07	5.25	5.31	5.13	5.25	54500
1998-01-08	5.19	5.19	5.00	5.13	89400
1998-01-09	5.19	5.19	4.88	4.88	85300
1998-01-12	4.88	4.88	4.81	4.81	21300
1998-01-13	4.81	5.31	4.81	5.31	97800
1998-01-14	5.50	5.56	5.38	5.38	72500
1998-01-15	5.38	5.75	5.38	5.75	153300
1998-01-16	6.00	6.06	5.88	6.00	195200
1998-01-20	6.25	6.25	5.88	5.88	117200
1998-01-21	5.88	6.06	5.75	5.88	71300
1998-01-22	5.88	6.00	5.50	5.50	82100
1998-01-23	5.63	6.44	5.63	6.38	331200
1998-01-26	6.50	6.69	6.38	6.38	202800
1998-01-27	6.56	6.63	6.44	6.56	106700
1998-01-28	6.50	6.56	6.44	6.56	69500
1998-01-29	6.44	6.50	6.31	6.31	55100
1998-01-30	6.38	6.50	6.31	6.44	72000
1998-02-02	6.50	6.50	6.19	6.25	55800
1998-02-03	6.13	6.13	5.69	5.69	59200
1998-02-04	6.19	6.25	6.00	6.19	245200
1998-02-05	6.56	6.56	6.13	6.19	76400
1998-02-06	6.19	6.25	6.13	6.19	30200
1998-02-09	6.31	6.31	6.13	6.19	74200
1998-02-10	6.25	6.25	6.00	6.19	143700
1998-02-11	6.13	6.19	5.94	5.94	112100
1998-02-12	5.94	5.94	5.75	5.75	62300
1998-02-13	5.81	5.81	5.63	5.69	79600
1998-02-17	5.88	5.88	5.69	5.81	175800
1998-02-18	5.94	5.94	5.75	5.75	99600
1998-02-19	5.81	5.88	5.69	5.88	59200
1998-02-20	5.88	5.88	5.69	5.81	121100
1998-02-23	5.69	5.69	5.50	5.69	94100
1998-02-24	5.56	5.63	5.50	5.63	55300
1998-02-25	5.69	5.81	5.63	5.75	67700
1998-02-26	5.81	6.13	5.75	5.94	96900
1998-02-27	6.13	6.31	6.06	6.31	168200
1998-03-02	6.38	6.44	6.25	6.25	173100
1998-03-03	6.13	6.13	5.94	6.00	60900
1998-03-04	5.94	6.06	5.88	6.06	36500
1998-03-05	5.94	5.94	5.81	5.94	25400
1998-03-06	5.94	6.00	5.94	6.00	26800
1998-03-09	6.00	6.00	5.94	6.00	46600
1998-03-10	6.00	6.00	5.88	5.94	85700
1998-03-11	5.94	5.94	5.75	5.81	42600
1998-03-12	5.81	5.94	5.81	5.81	36100
1998-03-13	5.81	6.06	5.81	6.00	54100
1998-03-16	6.00	6.00	5.81	5.88	28600
1998-03-17	5.81	5.81	5.38	5.50	119400
1998-03-18	5.38	5.44	5.13	5.38	186200
1998-03-19	5.31	5.44	5.25	5.44	69400
1998-03-20	5.38	5.44	5.25	5.38	24900
1998-03-23	5.56	5.88	5.44	5.63	135200
1998-03-24	5.75	5.81	5.56	5.56	251700
1998-03-25	5.50	5.56	5.25	5.31	67400
1998-03-26	5.38	5.75	5.31	5.69	224300
1998-03-27	5.75	5.88	5.56	5.69	92700
1998-03-30	5.63	5.69	5.56	5.69	131900
1998-03-31	5.69	5.75	5.63	5.63	57400
1998-04-01	5.69	5.69	5.63	5.63	16800
1998-04-02	5.75	6.00	5.75	5.94	109300
1998-04-03	6.06	6.63	6.06	6.56	268100
1998-04-06	6.94	7.19	6.81	6.94	415400
1998-04-07	6.75	6.81	6.56	6.75	130000
1998-04-08	6.69	7.00	6.63	7.00	85000
1998-04-09	6.94	7.00	6.75	6.75	177800
1998-04-13	6.75	6.94	6.75	6.81	104400
1998-04-14	6.63	6.69	6.63	6.63	43500
1998-04-15	6.69	6.81	6.56	6.75	74200
1998-04-16	6.75	6.94	6.75	6.94	70400
1998-04-17	6.94	6.94	6.75	6.75	46800
1998-04-20	6.88	6.88	6.69	6.69	51400
1998-04-21	6.69	7.06	6.63	7.06	132800
1998-04-22	7.19	7.94	7.19	7.88	542600
1998-04-23	8.00	8.00	7.50	7.69	333000
1998-04-24	7.50	7.50	7.13	7.19	388200
1998-04-27	7.06	7.06	6.94	6.94	105000
1998-04-28	6.88	6.94	6.75	6.94	129900
1998-04-29	6.94	7.38	6.94	7.19	124700
1998-04-30	7.38	7.44	7.19	7.25	131700
1998-05-01	7.19	7.25	6.94	7.19	159000
1998-05-04	7.19	7.31	7.13	7.19	72900
1998-05-05	7.25	7.31	7.06	7.19	29900
1998-05-06	7.13	7.13	7.00	7.06	86800
1998-05-07	6.88	7.00	6.88	6.94	67300
1998-05-08	7.00	7.19	7.00	7.06	49500
1998-05-11	7.00	7.13	6.94	7.00	24000
1998-05-12	7.06	7.06	6.75	6.81	47400
1998-05-13	6.75	6.88	6.75	6.81	35300
1998-05-14	6.69	6.81	6.63	6.81	104900
1998-05-15	6.88	7.06	6.88	7.06	57400
1998-05-18	7.00	7.06	6.88	6.88	42200
1998-05-19	6.88	7.00	6.81	6.88	33200
1998-05-20	6.94	7.00	6.75	6.75	40200
1998-05-21	6.81	6.88	6.75	6.75	46500
1998-05-22	6.75	6.81	6.69	6.69	20100
1998-05-26	6.75	6.75	6.56	6.69	55700
1998-05-27	6.56	6.56	6.44	6.44	65900
1998-05-28	6.56	6.56	6.38	6.38	47400
1998-05-29	6.38	6.50	6.38	6.50	73400
1998-06-01	6.38	6.38	5.75	5.88	285600
1998-06-02	5.88	6.06	5.81	5.94	120700
1998-06-03	6.06	6.06	5.88	6.00	49900
1998-06-04	5.94	6.19	5.94	6.00	113700
1998-06-05	5.94	6.00	5.88	5.94	29900
1998-06-08	5.88	6.25	5.88	6.25	67200
1998-06-09	6.25	6.44	6.00	6.06	48800
1998-06-10	6.06	6.06	5.94	5.94	23000
1998-06-11	5.94	6.00	5.44	5.56	197100
1998-06-12	5.63	5.63	5.38	5.44	108300
1998-06-15	5.38	5.44	5.31	5.31	48300
1998-06-16	5.38	5.50	5.38	5.44	69100
1998-06-17	5.56	5.63	5.50	5.50	68600
1998-06-18	5.56	5.56	5.44	5.44	25700
1998-06-19	5.56	5.69	5.50	5.63	170300
1998-06-22	5.44	5.56	5.44	5.44	34700
1998-06-23	5.50	5.50	5.44	5.44	75400
1998-06-24	5.38	5.44	5.25	5.31	100700
1998-06-25	5.25	5.38	5.25	5.31	48100
1998-06-26	5.38	5.38	5.25	5.31	12900
1998-06-29	5.44	5.44	5.31	5.31	9000
1998-06-30	5.44	5.50	5.38	5.50	91400
1998-07-01	5.50	5.50	5.31	5.50	49700
1998-07-02	5.44	5.63	5.38	5.63	82300
1998-07-06	5.50	5.56	5.50	5.50	23300
1998-07-07	5.63	5.75	5.56	5.56	41400
1998-07-08	5.50	5.56	5.44	5.50	18700
1998-07-09	5.56	5.56	5.38	5.38	47500
1998-07-10	5.38	5.38	5.19	5.19	30600
1998-07-13	5.31	5.31	4.94	4.94	176900
1998-07-14	4.94	5.06	4.81	4.94	73900
1998-07-15	4.88	4.94	4.69	4.81	162000
1998-07-16	4.81	5.06	4.81	5.00	62400
1998-07-17	5.06	5.06	4.94	5.00	23200
1998-07-20	5.00	5.06	4.88	4.94	39600
1998-07-21	4.94	4.94	4.75	4.81	20700
1998-07-22	4.75	4.75	4.69	4.69	50600
1998-07-23	4.63	4.63	4.50	4.50	71200
1998-07-24	4.56	4.75	4.50	4.75	61100
1998-07-27	4.63	4.69	4.50	4.50	38800
1998-07-28	4.50	4.56	4.44	4.44	77300
1998-07-29	4.50	4.50	4.25	4.31	83400
1998-07-30	4.31	4.31	4.25	4.31	35600
1998-07-31	4.31	4.38	4.19	4.25	114800
1998-08-03	4.19	4.25	4.06	4.19	52400
1998-08-04	4.31	4.31	4.13	4.19	86400
1998-08-05	4.13	4.44	4.06	4.06	119000
1998-08-06	4.00	4.19	3.94	4.13	76600
1998-08-07	4.06	4.06	3.94	4.00	58500
1998-08-10	4.00	4.00	3.94	4.00	17100
1998-08-11	3.94	3.94	3.75	3.81	67600
1998-08-12	3.88	4.00	3.75	3.75	174200
1998-08-13	3.81	3.81	3.25	3.50	179000
1998-08-14	3.63	3.63	3.38	3.50	801900
1998-08-17	3.56	3.63	3.50	3.56	113300
1998-08-18	3.63	3.63	3.50	3.56	56500
1998-08-19	3.56	3.69	3.56	3.63	34900
1998-08-20	3.75	3.81	3.69	3.75	71100
1998-08-21	3.75	3.81	3.63	3.63	101100
1998-08-24	3.63	3.69	3.56	3.63	92300
1998-08-25	3.50	3.50	3.31	3.31	123000
1998-08-26	3.31	3.31	3.13	3.25	91200
1998-08-27	3.00	3.00	2.63	2.88	187000
1998-08-28	2.88	3.19	2.81	2.88	179700
1998-08-31	2.94	3.06	2.69	2.81	122200
1998-09-01	3.06	3.50	3.00	3.38	154000
1998-09-02	3.50	3.63	3.31	3.44	62100
1998-09-03	3.38	3.88	3.31	3.69	569900
1998-09-04	3.75	3.88	3.69	3.81	617500
1998-09-08	3.88	3.94	3.69	3.69	87900
1998-09-09	3.69	3.69	3.50	3.56	58900
1998-09-10	3.81	3.88	3.69	3.75	487500
1998-09-11	4.00	4.06	3.75	3.81	370100
1998-09-14	3.75	3.75	3.44	3.50	104800
1998-09-15	3.63	3.63	3.38	3.44	57400
1998-09-16	3.44	3.44	3.25	3.38	42100
1998-09-17	3.44	3.56	3.31	3.50	124400
1998-09-18	3.50	3.50	3.38	3.50	116300
1998-09-21	3.56	3.63	3.38	3.38	159300
1998-09-22	3.38	3.50	3.38	3.44	31600
1998-09-23	3.38	3.63	3.38	3.56	88500
1998-09-24	3.63	4.19	3.56	4.19	379300
1998-09-25	4.69	4.69	4.06	4.13	265400
1998-09-28	4.19	4.50	4.06	4.38	128000
1998-09-29	4.44	4.44	4.13	4.13	75900
1998-09-30	4.13	4.44	4.00	4.25	65500
1998-10-01	4.56	4.94	4.56	4.88	371600
1998-10-02	5.00	5.31	4.94	5.25	393800
1998-10-05	5.06	5.19	4.81	4.88	418200
1998-10-06	4.75	5.44	4.56	5.44	227800
1998-10-07	5.50	6.63	5.50	6.13	514300
1998-10-08	6.31	6.50	5.75	5.75	448000
1998-10-09	5.75	5.81	5.06	5.19	204500
1998-10-12	5.00	5.31	4.88	5.13	113600
1998-10-13	5.13	5.31	5.06	5.19	80700
1998-10-14	5.19	5.19	4.81	4.88	113200
1998-10-15	5.00	5.19	4.94	5.19	125300
1998-10-16	5.13	5.63	5.06	5.44	221600
1998-10-19	5.44	5.44	5.00	5.00	69300
1998-10-20	5.00	5.13	4.94	5.00	62600
1998-10-21	5.06	5.06	4.88	4.94	41000
1998-10-22	4.88	4.88	4.56	4.75	95500
1998-10-23	4.69	4.88	4.63	4.69	38100
1998-10-26	4.63	4.69	4.56	4.56	24700
1998-10-27	4.63	5.00	4.63	5.00	99400
1998-10-28	5.25	5.25	5.00	5.13	67400
1998-10-29	5.19	5.31	4.88	4.94	78500
1998-10-30	4.81	4.94	4.75	4.94	35400
1998-11-02	4.94	4.94	4.63	4.88	45500
1998-11-03	4.69	4.75	4.63	4.63	57000
1998-11-04	4.69	5.06	4.69	5.00	131400
1998-11-05	4.75	5.63	4.75	5.31	161900
1998-11-06	5.44	5.44	5.06	5.13	51000
1998-11-09	5.13	5.19	5.00	5.06	27900
1998-11-10	5.00	5.31	4.94	5.19	138200
1998-11-11	5.13	5.19	5.06	5.06	44200
1998-11-12	5.06	5.50	5.06	5.31	84900
1998-11-13	5.44	5.44	5.19	5.31	59200
1998-11-16	5.19	5.25	4.94	4.94	75300
1998-11-17	4.94	5.13	4.94	5.00	41100
1998-11-18	5.25	5.50	5.25	5.31	176900
1998-11-19	5.31	5.31	5.00	5.06	38200
1998-11-20	5.13	5.13	4.94	5.00	48800
1998-11-23	4.88	5.06	4.88	5.00	39300
1998-11-24	4.94	5.00	4.88	4.88	34700
1998-11-25	4.75	4.94	4.63	4.88	74600
1998-11-27	4.88	4.88	4.75	4.75	18800
1998-11-30	4.69	4.81	4.50	4.50	104800
1998-12-01	4.56	4.56	4.44	4.50	214400
1998-12-02	4.44	4.44	4.25	4.31	37200
1998-12-03	4.25	4.25	4.13	4.25	54800
1998-12-04	4.19	4.19	4.00	4.06	51200
1998-12-07	4.25	4.38	4.00	4.00	138600
1998-12-08	4.00	4.00	3.81	3.81	85700
1998-12-09	3.88	3.94	3.75	3.81	88600
1998-12-10	3.88	4.13	3.81	4.06	101400
1998-12-11	3.88	3.88	3.81	3.88	99700
1998-12-14	3.94	3.94	3.69	3.69	50500
1998-12-15	3.75	3.81	3.63	3.75	296600
1998-12-16	3.75	4.13	3.75	4.13	500200
1998-12-17	4.00	4.25	4.00	4.13	189900
1998-12-18	4.25	4.31	4.19	4.31	318700
1998-12-21	4.38	4.38	4.06	4.13	85600
1998-12-22	4.06	4.06	4.00	4.06	80200
1998-12-23	3.94	3.94	3.75	3.75	67800
1998-12-24	3.75	4.00	3.75	3.88	77700
1998-12-28	3.88	3.94	3.75	3.81	102300
1998-12-29	3.88	4.06	3.88	4.00	82900
1998-12-30	4.13	4.25	4.00	4.06	100400
1998-12-31	4.00	4.25	4.00	4.13	102800
1999-01-04	4.06	4.25	4.00	4.25	44400
1999-01-05	4.25	4.31	4.13	4.31	71700
1999-01-06	4.31	4.44	4.31	4.31	52500
1999-01-07	4.38	4.75	4.38	4.69	76500
1999-01-08	4.75	4.88	4.63	4.88	54300
1999-01-11	4.81	5.13	4.81	5.06	121200
1999-01-12	4.94	4.94	4.63	4.69	98300
1999-01-13	4.50	4.81	4.31	4.81	60700
1999-01-14	4.75	4.75	4.56	4.75	27900
1999-01-15	4.69	4.75	4.44	4.75	63600
1999-01-19	4.63	4.75	4.50	4.63	33800
1999-01-20	4.56	4.56	4.38	4.44	47400
1999-01-21	4.44	4.69	4.38	4.56	48300
1999-01-22	4.50	4.56	4.44	4.50	18300
1999-01-25	4.50	4.63	4.38	4.63	43900
1999-01-26	4.50	4.63	4.25	4.31	37900
1999-01-27	4.19	4.25	4.06	4.13	165600
1999-01-28	4.19	4.56	4.19	4.50	57800
1999-01-29	4.63	4.63	4.44	4.50	65000
1999-02-01	4.63	4.88	4.63	4.88	160300
1999-02-02	4.88	5.06	4.75	4.94	137300
1999-02-03	4.88	4.88	4.63	4.63	53700
1999-02-04	4.75	5.25	4.75	5.06	166100
1999-02-05	5.06	5.19	4.94	5.00	73900
1999-02-08	5.00	5.13	4.94	5.00	61100
1999-02-09	4.94	4.94	4.81	4.94	54000
1999-02-10	4.94	5.00	4.81	4.94	41200
1999-02-11	4.94	5.00	4.81	4.94	21400
1999-02-12	5.13	5.44	5.13	5.44	259100
1999-02-16	5.38	5.44	5.25	5.44	168700
1999-02-17	5.38	5.44	5.31	5.38	90600
1999-02-18	5.38	5.44	5.31	5.38	37300
1999-02-19	5.38	5.44	5.25	5.44	88700
1999-02-22	5.38	5.44	5.31	5.38	37900
1999-02-23	5.38	5.50	5.38	5.44	89300
1999-02-24	5.31	5.44	5.31	5.38	35100
1999-02-25	5.38	5.38	5.31	5.31	70700
1999-02-26	5.38	5.56	5.38	5.44	95300
1999-03-01	5.50	5.63	5.44	5.50	39300
1999-03-02	5.69	5.94	5.63	5.88	122400
1999-03-03	5.94	5.94	5.69	5.94	140100
1999-03-04	5.94	6.13	5.94	6.13	123300
1999-03-05	6.13	6.13	5.81	6.00	85600
1999-03-08	6.00	6.19	5.94	6.19	67600
1999-03-09	6.13	6.25	5.81	5.88	161300
1999-03-10	5.88	5.88	5.75	5.75	42200
1999-03-11	5.81	5.94	5.81	5.94	69100
1999-03-12	5.75	5.75	5.56	5.75	59600
1999-03-15	5.63	5.63	5.50	5.50	55300
1999-03-16	5.56	5.56	5.06	5.38	105900
1999-03-17	5.50	5.75	5.44	5.75	76000
1999-03-18	5.88	5.88	5.75	5.81	42200
1999-03-19	5.81	5.94	5.81	5.88	38400
1999-03-22	5.88	6.06	5.88	6.00	116300
1999-03-23	5.94	6.06	5.94	6.00	43400
1999-03-24	5.94	5.94	5.88	5.94	14900
1999-03-25	5.94	5.94	5.50	5.69	30000
1999-03-26	5.56	5.56	5.19	5.38	119700
1999-03-29	5.38	5.56	5.31	5.31	66800
1999-03-30	5.19	5.25	5.13	5.13	49200
1999-03-31	5.19	5.38	5.13	5.25	59500
1999-04-01	5.31	5.44	5.31	5.44	31200
1999-04-05	5.38	5.38	5.19	5.31	38600
1999-04-06	5.25	5.38	5.25	5.31	31000
1999-04-07	5.25	5.25	5.13	5.19	42800
1999-04-08	5.19	5.25	5.13	5.25	22800
1999-04-09	5.25	5.25	5.13	5.25	64500
1999-04-12	5.38	5.69	5.38	5.69	131700
1999-04-13	5.75	5.81	5.63	5.75	23300
1999-04-14	5.94	5.94	5.19	5.31	76700
1999-04-15	5.38	5.50	5.31	5.50	152800
1999-04-16	5.50	5.81	5.50	5.75	77900
1999-04-19	5.81	6.00	5.75	6.00	125800
1999-04-20	6.00	6.00	5.75	5.81	61500
1999-04-21	5.69	5.88	5.69	5.75	128200
1999-04-22	5.69	5.75	5.50	5.75	57900
1999-04-23	5.75	5.81	5.75	5.75	36100
1999-04-26	5.75	5.75	5.50	5.63	61000
1999-04-27	5.56	5.69	5.50	5.69	61300
1999-04-28	5.75	6.13	5.75	6.00	176400
1999-04-29	6.00	6.25	5.94	6.13	147300
1999-04-30	6.38	6.44	5.88	6.13	192400
1999-05-03	6.00	6.44	6.00	6.25	142500
1999-05-04	6.25	6.31	6.13	6.19	101600
1999-05-05	6.19	6.63	6.13	6.50	195200
1999-05-06	6.63	6.75	6.44	6.69	141200
1999-05-07	6.19	6.31	5.75	6.25	321600
1999-05-10	6.00	6.00	5.38	5.50	252300
1999-05-11	5.56	5.81	5.56	5.63	105100
1999-05-12	5.63	5.75	5.56	5.69	79400
1999-05-13	5.63	5.75	5.63	5.69	53200
1999-05-14	5.69	5.75	5.56	5.75	26200
1999-05-17	5.75	5.75	5.50	5.50	32500
1999-05-18	5.63	5.63	5.44	5.44	28900
1999-05-19	5.44	5.50	5.25	5.38	93300
1999-05-20	5.50	5.69	5.44	5.63	37700
1999-05-21	5.63	5.63	5.50	5.56	23200
1999-05-24	5.56	5.63	5.44	5.56	30700
1999-05-25	5.56	5.63	5.44	5.44	41300
1999-05-26	5.38	5.44	5.25	5.38	47500
1999-05-27	5.38	5.44	5.31	5.38	30200
1999-05-28	5.31	5.44	5.25	5.44	35300
1999-06-01	5.38	5.50	5.25	5.50	52800
1999-06-02	5.44	5.56	5.44	5.50	27900
1999-06-03	5.50	5.50	5.25	5.38	166300
1999-06-04	5.31	5.44	5.31	5.38	129100
1999-06-07	5.44	5.63	5.44	5.50	75000
1999-06-08	5.44	5.44	5.13	5.25	124800
1999-06-09	5.19	5.19	5.06	5.19	73000
1999-06-10	5.13	5.31	5.13	5.25	161400
1999-06-11	5.38	5.56	5.31	5.50	42400
1999-06-14	5.44	5.50	5.31	5.44	90700
1999-06-15	5.44	5.44	5.31	5.31	135000
1999-06-16	5.31	5.31	5.13	5.19	31000
1999-06-17	5.13	5.44	5.13	5.44	40700
1999-06-18	5.31	5.38	5.06	5.31	98100
1999-06-21	5.25	5.31	5.19	5.19	30500
1999-06-22	5.13	5.19	5.06	5.19	44500
1999-06-23	5.13	5.38	5.13	5.38	44200
1999-06-24	5.38	5.63	5.38	5.56	187600
1999-06-25	5.63	5.81	5.63	5.69	100000
1999-06-28	5.81	5.94	5.81	5.81	154000
1999-06-29	5.88	6.06	5.88	6.06	82000
1999-06-30	6.06	6.31	6.00	6.19	64500
1999-07-01	6.19	6.25	6.06	6.13	23200
1999-07-02	6.13	6.38	6.13	6.38	85200
1999-07-06	6.13	6.13	5.94	6.13	104400
1999-07-07	6.00	6.13	5.94	5.94	57700
1999-07-08	5.94	6.00	5.69	5.75	24500
1999-07-09	5.75	5.81	5.75	5.81	19700
1999-07-12	5.75	5.75	5.56	5.56	24800
1999-07-13	5.50	5.56	5.38	5.56	67500
1999-07-14	5.56	5.56	5.25	5.44	60100
1999-07-15	5.44	5.44	5.13	5.38	73800
1999-07-16	5.38	5.50	5.31	5.31	31900
1999-07-19	5.31	5.31	5.25	5.25	25600
1999-07-20	5.25	5.31	5.19	5.31	37600
1999-07-21	5.31	5.75	5.31	5.69	82500
1999-07-22	5.63	5.63	5.50	5.63	11100
1999-07-23	5.56	5.69	5.38	5.69	45500
1999-07-26	5.56	5.63	5.50	5.56	21700
1999-07-27	5.56	5.69	5.50	5.50	43400
1999-07-28	5.56	5.56	5.25	5.31	35000
1999-07-29	5.19	5.44	5.19	5.38	124000
1999-07-30	5.38	5.44	5.31	5.38	26800
1999-08-02	5.25	5.31	5.25	5.25	39400
1999-08-03	5.25	5.69	5.25	5.56	78400
1999-08-04	5.63	5.69	5.50	5.63	87600
1999-08-05	5.56	5.88	5.50	5.88	77500
1999-08-06	5.88	6.00	5.81	5.88	82300
1999-08-09	5.88	6.25	5.88	6.25	106100
1999-08-10	6.25	6.25	6.00	6.25	42800
1999-08-11	6.25	6.63	6.25	6.63	249900
1999-08-12	6.63	6.81	6.25	6.50	120000
1999-08-13	6.63	6.69	6.50	6.69	165400
1999-08-16	6.31	6.50	6.13	6.50	99700
1999-08-17	6.44	6.69	6.44	6.69	92500
1999-08-18	6.69	6.75	6.44	6.56	69300
1999-08-19	6.44	6.50	6.25	6.50	71200
1999-08-20	6.44	6.56	6.38	6.38	57800
1999-08-23	6.31	6.63	6.19	6.63	124400
1999-08-24	6.56	6.63	6.50	6.56	62100
1999-08-25	6.56	6.63	6.44	6.44	65300
1999-08-26	6.38	6.50	6.25	6.31	86700
1999-08-27	6.31	6.44	6.31	6.38	46300
1999-08-30	6.44	6.44	6.13	6.13	38200
1999-08-31	6.19	6.31	5.94	6.06	116800
1999-09-01	6.13	6.13	5.75	5.75	79600
1999-09-02	5.75	6.00	5.75	5.81	65300
1999-09-03	5.81	5.88	5.75	5.75	43400
1999-09-07	5.81	6.19	5.75	6.00	114400
1999-09-08	6.06	6.06	5.81	5.81	78800
1999-09-09	6.00	6.00	5.88	5.94	63000
1999-09-10	5.94	6.00	5.88	5.88	26100
1999-09-13	6.00	6.00	5.88	5.94	23800
1999-09-14	5.88	5.94	5.69	5.81	51300
1999-09-15	5.81	5.88	5.75	5.75	19600
1999-09-16	5.81	5.81	5.75	5.81	14200
1999-09-17	5.75	5.88	5.75	5.81	44600
1999-09-20	5.75	5.88	5.75	5.75	21300
1999-09-21	5.88	6.25	5.88	6.25	184600
1999-09-22	6.44	6.56	6.31	6.38	183600
1999-09-23	6.38	6.56	6.19	6.50	65000
1999-09-24	6.63	6.81	6.63	6.63	166200
1999-09-27	7.25	8.13	7.19	8.00	809600
1999-09-28	8.69	9.00	7.88	8.00	599700
1999-09-29	7.81	8.06	7.56	8.06	279600
1999-09-30	8.06	8.06	7.50	7.75	156400
1999-10-01	8.00	8.50	8.00	8.31	299000
1999-10-04	8.81	9.44	8.63	9.31	375900
1999-10-05	9.50	9.69	9.31	9.44	403700
1999-10-06	9.00	9.44	8.81	9.31	369700
1999-10-07	9.19	9.63	9.19	9.50	255600
1999-10-08	9.44	9.69	8.94	9.00	348900
1999-10-11	8.75	9.13	8.69	9.06	136900
1999-10-12	9.19	9.38	9.00	9.13	417400
1999-10-13	9.19	9.38	9.19	9.25	119300
1999-10-14	9.31	9.31	8.81	9.00	136200
1999-10-15	8.56	9.06	8.44	8.94	187100
1999-10-18	9.00	9.00	8.75	8.75	163600
1999-10-19	8.75	8.75	8.56	8.75	110800
1999-10-20	8.81	8.88	8.25	8.31	140700
1999-10-21	8.25	8.25	7.69	8.00	357500
1999-10-22	8.13	8.13	7.81	8.00	99800
1999-10-25	8.19	8.31	8.13	8.19	195200
1999-10-26	8.06	8.13	7.69	7.75	188400
1999-10-27	7.94	8.06	7.50	7.75	257000
1999-10-28	8.19	8.25	7.88	8.00	257900
1999-10-29	8.00	8.06	7.75	7.94	198100
1999-11-01	7.81	8.13	7.69	8.13	159200
1999-11-02	8.06	8.13	7.81	7.88	126900
1999-11-03	8.00	8.00	7.56	7.63	87600
1999-11-04	7.63	7.63	7.38	7.56	129400
1999-11-05	7.50	7.50	7.06	7.25	104000
1999-11-08	7.25	7.31	7.06	7.19	123500
1999-11-09	7.25	7.50	7.13	7.44	116500
1999-11-10	7.50	8.00	7.38	7.88	277800
1999-11-11	7.94	7.94	7.56	7.63	122300
1999-11-12	7.63	7.63	7.25	7.38	141000
1999-11-15	7.44	7.44	7.31	7.44	79800
1999-11-16	7.50	7.63	7.31	7.38	108000
1999-11-17	7.38	7.56	7.38	7.44	37600
1999-11-18	7.50	7.56	7.38	7.50	155400
1999-11-19	7.50	7.56	7.50	7.56	39500
1999-11-22	7.56	7.63	7.44	7.44	95700
1999-11-23	7.63	7.88	7.56	7.81	112600
1999-11-24	7.94	8.06	7.81	8.00	126200
1999-11-26	8.13	8.13	8.00	8.06	47300
1999-11-29	7.75	7.88	7.38	7.50	99000
1999-11-30	7.44	7.56	7.38	7.56	41100
1999-12-01	7.44	7.44	7.31	7.38	29900
1999-12-02	7.25	7.31	7.06	7.25	54200
1999-12-03	7.00	7.13	6.81	6.88	93800
1999-12-06	6.75	6.81	6.63	6.81	72800
1999-12-07	6.94	7.06	6.75	6.81	136900
1999-12-08	6.88	6.88	6.69	6.75	93000
1999-12-09	6.63	6.81	6.56	6.75	81300
1999-12-10	6.75	6.88	6.69	6.75	75400
1999-12-13	6.81	6.81	6.56	6.75	98900
1999-12-14	6.81	6.81	6.50	6.50	102000
1999-12-15	6.56	6.63	6.56	6.63	176000
1999-12-16	6.56	6.81	6.50	6.81	160800
1999-12-17	7.06	7.13	6.94	7.13	198600
1999-12-20	7.19	7.19	7.00	7.19	143900
1999-12-21	7.19	7.19	7.06	7.19	60700
1999-12-22	7.06	7.25	7.06	7.25	46100
1999-12-23	7.25	7.50	7.06	7.50	230300
1999-12-27	7.56	7.56	7.38	7.50	64600
1999-12-28	7.50	7.56	7.44	7.50	44400
1999-12-29	7.50	7.56	7.44	7.44	111000
1999-12-30	7.50	7.56	7.38	7.38	115500
1999-12-31	7.50	7.56	7.38	7.44	25000
2000-01-03	7.25	7.31	7.19	7.19	68400
2000-01-04	6.88	7.13	6.88	7.00	172500
2000-01-05	7.06	7.06	6.88	6.94	79000
2000-01-06	6.88	7.13	6.88	7.06	69700
2000-01-07	7.06	7.50	7.06	7.25	167000
2000-01-10	7.31	7.38	7.25	7.31	52300
2000-01-11	7.25	7.31	7.13	7.19	33800
2000-01-12	7.19	7.25	7.06	7.25	126900
2000-01-13	7.25	7.31	7.19	7.19	40100
2000-01-14	7.25	7.44	7.13	7.38	93400
2000-01-18	7.31	7.38	7.13	7.25	66900
2000-01-19	7.19	7.50	7.19	7.50	143700
2000-01-20	7.50	7.50	7.25	7.31	43300
2000-01-21	7.25	7.25	7.00	7.13	61700
2000-01-24	7.13	7.13	6.75	6.75	129500
2000-01-25	6.75	6.88	6.63	6.69	104500
2000-01-26	6.56	6.63	6.44	6.56	110000
2000-01-27	6.63	6.94	6.56	6.94	142800
2000-01-28	6.81	6.81	6.50	6.50	103300
2000-01-31	6.56	6.75	6.38	6.44	64300
2000-02-01	6.44	6.44	5.88	6.00	119900
2000-02-02	6.13	6.19	5.75	5.81	143200
2000-02-03	5.75	6.00	5.69	6.00	77700
2000-02-04	6.31	7.50	6.31	7.50	389500
2000-02-07	7.88	7.94	6.94	7.38	354900
2000-02-08	7.38	7.38	6.63	6.75	129900
2000-02-09	7.19	7.31	7.19	7.25	169700
2000-02-10	7.44	7.69	7.25	7.61	150500
2000-02-11	7.63	7.63	7.31	7.50	53600
2000-02-14	7.50	7.50	7.00	7.13	69700
2000-02-15	7.00	7.13	6.94	7.13	53700
2000-02-16	7.06	7.31	7.00	7.00	76300
2000-02-17	7.31	7.31	6.81	6.81	98200
2000-02-18	6.88	7.25	6.88	7.19	98800
2000-02-22	7.25	7.38	7.00	7.31	127300
2000-02-23	7.25	7.75	7.25	7.63	388400
2000-02-24	7.50	7.56	7.38	7.50	125700
2000-02-25	7.50	7.56	7.06	7.13	98400
2000-02-28	7.06	7.13	6.94	7.00	51300
2000-02-29	6.94	7.06	6.94	7.00	53300
2000-03-01	7.00	7.06	6.94	6.94	115900
2000-03-02	7.00	7.00	6.75	6.75	124900
2000-03-03	6.75	6.81	6.63	6.63	151500
2000-03-06	6.69	6.81	6.50	6.50	75400
2000-03-07	6.63	6.81	6.56	6.75	194100
2000-03-08	6.75	6.75	6.38	6.44	70700
2000-03-09	6.56	6.56	6.25	6.25	124300
2000-03-10	6.25	6.25	5.94	6.00	96200
2000-03-13	6.19	6.25	6.06	6.13	80700
2000-03-14	6.13	6.19	6.06	6.19	60100
2000-03-15	6.19	6.19	6.00	6.06	52000
2000-03-16	6.06	6.19	6.00	6.13	99200
2000-03-17	6.13	6.13	5.81	5.94	167500
2000-03-20	6.00	6.06	5.94	6.00	178900
2000-03-21	6.00	6.25	5.88	6.13	359100
2000-03-22	6.00	6.38	6.00	6.25	196200
2000-03-23	6.13	6.19	6.00	6.13	33900
2000-03-24	6.13	6.13	6.06	6.06	31000
2000-03-27	6.06	6.06	5.81	5.94	107700
2000-03-28	5.88	6.00	5.88	6.00	36400
2000-03-29	6.00	6.00	5.50	5.56	139500
2000-03-30	5.56	5.63	5.44	5.44	82300
2000-03-31	5.56	5.69	5.50	5.56	79300
2000-04-03	5.63	5.63	5.50	5.50	73400
2000-04-04	5.56	6.19	5.44	6.00	296600
2000-04-05	6.00	6.00	5.81	5.94	115900
2000-04-06	5.94	5.94	5.75	5.81	30600
2000-04-07	5.81	5.81	5.56	5.63	75900
2000-04-10	5.75	5.81	5.56	5.63	50200
2000-04-11	5.75	5.75	5.56	5.63	74500
2000-04-12	5.63	5.81	5.63	5.69	66300
2000-04-13	5.75	5.81	5.56	5.63	41000
2000-04-14	5.75	6.00	5.75	5.94	156000
2000-04-17	6.00	6.00	5.69	5.75	108500
2000-04-18	5.69	5.75	5.63	5.69	73700
2000-04-19	5.63	5.75	5.63	5.69	72700
2000-04-20	5.63	5.75	5.63	5.63	89300
2000-04-24	5.63	5.69	5.56	5.63	63200
2000-04-25	5.63	5.69	5.56	5.63	68900
2000-04-26	5.56	5.63	5.56	5.63	46500
2000-04-27	5.63	5.69	5.56	5.63	137600
2000-04-28	5.63	5.63	5.38	5.38	106400
2000-05-01	5.38	5.56	5.31	5.56	59800
2000-05-02	5.69	6.19	5.50	6.19	334400
2000-05-03	6.06	6.06	5.75	6.00	165200
2000-05-04	6.06	6.69	6.06	6.56	503700
2000-05-05	6.63	6.63	5.88	6.13	166900
2000-05-08	6.00	6.13	5.94	6.13	92900
2000-05-09	6.13	6.56	5.94	6.56	217000
2000-05-10	6.56	6.69	6.31	6.44	90900
2000-05-11	6.31	6.38	6.19	6.38	34300
2000-05-12	6.38	6.44	6.25	6.44	52900
2000-05-15	6.38	6.44	6.25	6.31	87000
2000-05-16	6.25	6.50	6.25	6.38	83600
2000-05-17	6.31	6.44	6.19	6.38	168600
2000-05-18	6.31	6.38	6.00	6.06	67700
2000-05-19	6.06	6.19	5.94	6.00	141900
2000-05-22	6.00	6.19	6.00	6.00	54000
2000-05-23	6.00	6.06	5.75	5.81	67300
2000-05-24	5.75	5.88	5.75	5.75	81000
2000-05-25	5.75	5.81	5.31	5.31	104100
2000-05-26	5.31	5.44	5.25	5.38	89900
2000-05-30	5.50	5.56	5.38	5.44	111600
2000-05-31	5.44	5.44	5.31	5.38	91200
2000-06-01	5.38	5.56	5.38	5.56	97500
2000-06-02	5.50	6.06	5.50	6.06	182800
2000-06-05	6.06	6.94	6.06	6.88	309500
2000-06-06	6.88	7.13	6.88	7.13	377700
2000-06-07	6.88	7.00	6.75	7.00	111000
2000-06-08	6.88	6.88	6.69	6.88	70500
2000-06-09	6.94	6.94	6.56	6.56	65000
2000-06-12	6.50	6.88	6.50	6.81	98300
2000-06-13	6.94	7.06	6.63	6.63	149200
2000-06-14	6.69	6.94	6.69	6.94	85200
2000-06-15	6.81	6.81	6.50	6.56	81600
2000-06-16	6.69	6.69	6.31	6.31	103800
2000-06-19	6.38	6.38	6.06	6.06	93300
2000-06-20	6.13	6.19	6.00	6.00	87100
2000-06-21	6.06	6.31	6.00	6.31	129500
2000-06-22	6.25	6.56	6.25	6.50	168300
2000-06-23	6.50	6.50	6.25	6.38	24100
2000-06-26	6.38	6.50	6.25	6.31	96100
2000-06-27	6.25	6.25	6.19	6.19	150000
2000-06-28	6.19	6.38	6.19	6.31	233700
2000-06-29	6.31	6.31	6.06	6.06	52500
2000-06-30	6.06	6.44	6.06	6.44	78800
2000-07-03	6.31	6.44	6.25	6.25	33800
2000-07-05	6.19	6.31	6.06	6.06	122300
2000-07-06	6.06	6.25	6.06	6.25	47600
2000-07-07	6.25	6.25	6.00	6.00	63400
2000-07-10	6.06	6.13	6.00	6.13	64300
2000-07-11	6.06	6.13	6.00	6.06	130700
2000-07-12	6.06	6.13	6.00	6.06	45100
2000-07-13	6.06	6.13	5.94	5.94	50000
2000-07-14	6.00	6.00	5.69	5.69	81100
2000-07-17	5.75	5.88	5.69	5.81	131500
2000-07-18	5.81	5.94	5.81	5.88	63000
2000-07-19	5.75	5.88	5.75	5.88	109100
2000-07-20	5.81	5.88	5.75	5.75	71700
2000-07-21	5.81	5.81	5.63	5.63	92300
2000-07-24	5.69	5.81	5.63	5.81	65200
2000-07-25	5.88	5.88	5.69	5.69	76500
2000-07-26	5.69	6.13	5.69	6.00	155000
2000-07-27	6.00	6.06	5.81	6.06	63200
2000-07-28	6.06	6.06	5.88	6.06	94500
2000-07-31	6.06	6.06	5.88	5.94	126100
2000-08-01	6.00	6.00	5.88	5.94	30200
2000-08-02	5.88	5.94	5.81	5.88	31900
2000-08-03	5.81	5.81	5.31	5.31	216000
2000-08-04	5.38	5.56	5.38	5.50	38600
2000-08-07	5.63	5.63	5.56	5.63	45500
2000-08-08	5.63	5.69	5.56	5.63	58400
2000-08-09	5.63	5.69	5.56	5.63	33700
2000-08-10	5.69	5.75	5.63	5.75	33300
2000-08-11	5.88	5.94	5.75	5.75	162000
2000-08-14	5.75	5.81	5.63	5.75	136200
2000-08-15	5.75	5.75	5.69	5.75	26300
2000-08-16	5.75	5.81	5.69	5.81	132400
2000-08-17	5.81	5.88	5.69	5.69	64500
2000-08-18	5.75	5.81	5.63	5.69	98600
2000-08-21	5.69	5.81	5.56	5.56	78300
2000-08-22	5.50	5.69	5.50	5.69	86400
2000-08-23	5.63	5.63	5.50	5.56	44100
2000-08-24	5.63	5.75	5.63	5.69	53600
2000-08-25	5.75	5.75	5.69	5.69	25900
2000-08-28	5.63	5.69	5.63	5.63	55700
2000-08-29	5.69	5.75	5.56	5.69	15100
2000-08-30	5.56	5.69	5.56	5.63	47800
2000-08-31	5.69	5.94	5.69	5.81	108600
2000-09-01	5.88	5.88	5.75	5.88	52600
2000-09-05	5.81	5.88	5.69	5.81	54400
2000-09-06	5.75	5.88	5.75	5.81	33300
2000-09-07	5.75	5.88	5.69	5.75	33300
2000-09-08	5.81	5.88	5.75	5.81	120500
2000-09-11	5.88	6.00	5.81	6.00	102100
2000-09-12	6.00	6.06	6.00	6.06	127200
2000-09-13	6.00	6.13	6.00	6.06	116200
2000-09-14	6.00	6.13	6.00	6.13	67500
2000-09-15	6.06	6.13	5.94	6.06	134400
2000-09-18	6.00	6.06	6.00	6.00	124300
2000-09-19	6.00	6.13	5.88	5.88	155600
2000-09-20	5.88	6.00	5.75	5.81	62000
2000-09-21	5.81	5.94	5.75	5.94	40900
2000-09-22	6.13	6.13	6.00	6.00	141800
2000-09-25	6.00	6.00	5.75	5.81	96900
2000-09-26	5.88	5.88	5.75	5.81	73400
2000-09-27	5.81	6.19	5.81	6.13	192800
2000-09-28	6.19	6.19	5.88	5.94	82000
2000-09-29	5.88	5.94	5.81	5.81	44200
2000-10-02	5.81	5.94	5.81	5.81	17400
2000-10-03	5.81	5.88	5.69	5.69	52100
2000-10-04	5.69	5.88	5.69	5.81	36700
2000-10-05	5.88	5.94	5.75	5.75	81300
2000-10-06	5.81	5.81	5.63	5.81	78100
2000-10-09	5.69	5.75	5.56	5.63	40700
2000-10-10	5.75	5.81	5.63	5.75	156300
2000-10-11	5.81	5.81	5.56	5.63	52100
2000-10-12	5.63	5.81	5.56	5.75	172300
2000-10-13	5.69	5.69	5.50	5.56	44400
2000-10-16	5.50	5.63	5.44	5.44	75000
2000-10-17	5.50	5.50	5.31	5.38	47600
2000-10-18	5.38	5.50	5.31	5.38	50000
2000-10-19	5.31	5.38	5.25	5.31	23800
2000-10-20	5.25	5.31	5.13	5.19	106400
2000-10-23	5.19	5.31	5.13	5.13	55300
2000-10-24	5.06	5.13	5.00	5.00	102400
2000-10-25	4.88	5.00	4.88	4.88	106300
2000-10-26	4.94	5.00	4.88	5.00	131100
2000-10-27	4.94	5.19	4.88	5.06	83900
2000-10-30	5.06	5.38	5.06	5.31	123300
2000-10-31	5.31	5.31	5.13	5.31	53600
2000-11-01	5.31	5.38	5.25	5.31	23400
2000-11-02	5.38	5.44	5.25	5.31	54000
2000-11-03	5.19	5.31	5.13	5.25	69700
2000-11-06	5.25	5.31	5.06	5.13	108500
2000-11-07	5.13	5.13	5.00	5.13	73100
2000-11-08	5.06	5.06	4.88	5.00	80000
2000-11-09	5.00	5.06	4.88	4.94	153000
2000-11-10	4.94	5.00	4.88	4.94	67500
2000-11-13	5.00	5.13	4.94	5.06	68700
2000-11-14	5.06	5.25	5.06	5.13	139900
2000-11-15	5.13	5.19	5.13	5.13	161400
2000-11-16	5.13	5.25	5.13	5.25	83600
2000-11-17	5.25	5.38	5.25	5.25	190500
2000-11-20	5.31	5.50	5.25	5.50	64600
2000-11-21	5.50	5.75	5.50	5.75	106900
2000-11-22	5.75	5.88	5.69	5.88	90400
2000-11-24	5.75	5.81	5.69	5.75	28400
2000-11-27	5.81	6.56	5.81	6.56	262100
2000-11-28	6.50	6.56	6.44	6.56	231000
2000-11-29	6.56	6.56	6.25	6.38	171100
2000-11-30	6.50	6.69	6.50	6.63	123500
2000-12-01	6.56	6.63	6.25	6.56	76400
2000-12-04	6.63	6.75	6.56	6.56	225400
2000-12-05	6.56	6.56	6.13	6.13	227000
2000-12-06	6.13	6.63	6.00	6.56	319800
2000-12-07	6.63	6.63	6.44	6.50	107200
2000-12-08	6.44	6.50	6.31	6.31	135400
2000-12-11	6.38	6.38	6.06	6.06	71700
2000-12-12	6.00	6.13	6.00	6.13	48500
2000-12-13	5.94	6.00	5.88	5.88	101600
2000-12-14	5.88	6.13	5.75	5.75	54100
2000-12-15	5.88	6.06	5.81	6.06	122200
2000-12-18	5.94	6.06	5.88	6.06	54900
2000-12-19	5.94	6.06	5.88	6.06	86600
2000-12-20	6.06	6.44	6.06	6.31	151900
2000-12-21	6.38	6.44	6.19	6.31	104500
2000-12-22	6.31	6.31	6.06	6.31	130700
2000-12-26	6.25	6.38	6.19	6.19	53600
2000-12-27	6.06	6.31	6.06	6.13	125600
2000-12-28	6.06	6.13	6.00	6.06	112000
2000-12-29	6.00	6.13	6.00	6.00	78400
2001-01-02	6.00	6.44	6.00	6.38	158000
2001-01-03	6.38	6.44	6.06	6.06	150000
2001-01-04	6.06	6.13	6.00	6.13	95800
2001-01-05	6.19	6.63	6.19	6.56	190300
2001-01-08	6.75	6.88	6.63	6.69	105800
2001-01-09	6.69	6.69	6.50	6.50	96300
2001-01-10	6.50	6.56	6.19	6.19	96800
2001-01-11	6.19	6.25	6.06	6.13	50800
2001-01-12	6.13	6.25	6.06	6.25	105800
2001-01-16	6.25	6.31	6.13	6.19	80600
2001-01-17	6.19	6.19	6.06	6.13	44400
2001-01-18	6.25	6.44	6.06	6.19	122500
2001-01-19	6.19	6.19	6.06	6.06	97800
2001-01-22	6.19	6.81	6.13	6.81	215800
2001-01-23	6.75	6.75	6.44	6.63	210700
2001-01-24	6.50	6.50	6.06	6.13	140300
2001-01-25	6.13	6.25	6.13	6.19	82900
2001-01-26	6.25	6.25	6.00	6.06	80500
2001-01-29	6.04	6.12	6.03	6.06	42200
2001-01-30	6.12	6.25	6.10	6.20	116000
2001-01-31	6.23	6.25	6.00	6.10	127100
2001-02-01	6.17	6.30	6.09	6.25	136000
2001-02-02	6.25	6.25	6.18	6.18	76800
2001-02-05	6.19	6.20	6.03	6.08	75800
2001-02-06	6.10	6.12	5.87	6.04	141900
2001-02-07	6.00	6.04	5.95	5.96	85000
2001-02-08	5.96	5.96	5.45	5.50	227000
2001-02-09	5.50	5.78	5.49	5.73	132400
2001-02-12	5.78	5.79	5.49	5.51	93900
2001-02-13	5.50	5.60	5.45	5.47	55800
2001-02-14	5.47	5.47	5.40	5.45	30500
2001-02-15	5.39	5.45	5.21	5.25	140600
2001-02-16	5.26	5.54	5.26	5.45	151300
2001-02-20	5.46	5.49	5.30	5.31	98400
2001-02-21	5.41	5.55	5.41	5.49	81100
2001-02-22	5.55	5.68	5.49	5.68	74900
2001-02-23	5.83	6.14	5.83	6.03	262900
2001-02-26	6.05	6.81	6.05	6.81	362600
2001-02-27	6.81	7.00	6.63	6.95	480900
2001-02-28	6.85	6.85	6.50	6.52	187300
2001-03-01	6.62	6.75	6.50	6.67	101000
2001-03-02	6.50	6.60	6.31	6.37	119200
2001-03-05	6.35	6.72	6.23	6.72	151900
2001-03-06	6.72	6.72	6.45	6.48	176700
2001-03-07	6.51	6.68	6.51	6.68	116600
2001-03-08	6.77	7.15	6.76	7.10	444600
2001-03-09	7.24	7.52	7.13	7.38	630100
2001-03-12	7.85	7.99	7.53	7.55	551800
2001-03-13	7.15	7.35	7.09	7.24	193400
2001-03-14	7.25	7.27	7.05	7.12	161700
2001-03-15	7.00	7.10	6.82	6.97	184700
2001-03-16	6.97	7.24	6.92	7.07	297900
2001-03-19	7.12	7.15	6.95	6.95	218300
2001-03-20	7.04	7.06	6.87	6.98	127600
2001-03-21	6.96	7.01	6.65	6.90	125800
2001-03-22	6.88	6.89	6.60	6.72	121800
2001-03-23	6.84	6.90	6.68	6.80	61700
2001-03-26	6.80	6.88	6.66	6.80	47300
2001-03-27	6.73	6.78	6.55	6.60	49400
2001-03-28	6.50	6.52	6.15	6.38	184900
2001-03-29	6.40	6.40	6.20	6.20	79900
2001-03-30	6.04	6.17	5.99	6.17	104700
2001-04-02	6.16	6.16	6.01	6.01	145500
2001-04-03	6.11	6.50	6.08	6.48	315700
2001-04-04	6.80	6.91	6.80	6.85	250600
2001-04-05	6.85	6.85	6.55	6.57	108500
2001-04-06	6.53	6.91	6.53	6.91	121400
2001-04-09	6.94	6.94	6.57	6.57	119500
2001-04-10	6.58	6.60	6.44	6.60	113900
2001-04-11	6.58	6.67	6.53	6.56	91600
2001-04-12	6.66	7.12	6.58	7.12	131700
2001-04-16	7.04	7.32	7.02	7.19	177900
2001-04-17	7.03	7.15	7.02	7.09	173000
2001-04-18	6.99	7.27	6.87	7.27	193100
2001-04-19	7.30	7.40	7.17	7.30	108800
2001-04-20	7.20	7.20	7.07	7.08	341400
2001-04-23	7.00	7.10	6.80	6.80	120800
2001-04-24	6.90	7.07	6.81	7.07	244600
2001-04-25	7.10	7.14	6.84	6.84	230400
2001-04-26	6.96	7.48	6.96	7.48	261700
2001-04-27	7.48	7.69	7.37	7.55	279900
2001-04-30	7.47	7.55	7.41	7.55	177600
2001-05-01	7.53	7.86	7.48	7.80	284600
2001-05-02	7.80	7.80	7.45	7.60	161100
2001-05-03	7.65	7.85	7.26	7.26	167500
2001-05-04	7.40	7.65	7.40	7.59	285900
2001-05-07	7.57	7.70	7.45	7.65	158300
2001-05-08	7.65	7.75	7.47	7.61	85900
2001-05-09	7.89	8.33	7.80	8.14	546300
2001-05-10	8.15	8.29	7.93	8.16	262200
2001-05-11	8.14	8.20	8.00	8.09	131900
2001-05-14	8.00	8.41	8.00	8.40	189200
2001-05-15	8.30	8.42	8.19	8.19	230600
2001-05-16	8.35	8.60	8.33	8.57	381200
2001-05-17	8.60	8.82	8.60	8.70	259400
2001-05-18	8.60	9.34	8.60	9.26	648000
2001-05-21	9.49	9.63	9.02	9.40	535600
2001-05-22	9.30	9.30	8.81	9.01	429500
2001-05-23	8.80	9.00	8.35	8.46	439400
2001-05-24	8.82	8.86	8.13	8.16	522300
2001-05-25	8.00	8.45	7.95	8.39	355600
2001-05-29	8.15	8.30	8.10	8.25	224300
2001-05-30	8.25	8.25	7.92	7.92	357100
2001-05-31	7.97	8.10	7.70	7.75	401500
2001-06-01	7.80	8.12	7.80	8.10	183700
2001-06-04	8.11	8.31	8.02	8.31	172800
2001-06-05	8.45	8.58	8.26	8.58	240200
2001-06-06	8.48	8.48	8.26	8.27	160600
2001-06-07	8.10	8.15	8.00	8.01	180000
2001-06-08	8.34	8.50	8.32	8.45	143600
2001-06-11	8.35	8.35	8.19	8.27	113800
2001-06-12	8.27	8.43	8.20	8.43	405700
2001-06-13	8.49	8.49	8.26	8.32	234200
2001-06-14	8.25	8.72	8.02	8.65	1611000
2001-06-15	8.54	8.62	8.30	8.35	440400
2001-06-18	8.36	8.55	8.22	8.48	312800
2001-06-19	8.48	8.50	8.35	8.37	152200
2001-06-20	8.16	8.25	8.01	8.11	284200
2001-06-21	8.04	8.10	7.91	7.95	293400
2001-06-22	8.01	8.10	8.01	8.08	232400
2001-06-25	8.23	8.40	8.15	8.19	410100
2001-06-26	8.32	8.61	8.26	8.52	303000
2001-06-27	8.54	8.64	8.48	8.55	338800
2001-06-28	8.49	8.50	8.25	8.38	403600
2001-06-29	8.45	8.60	8.40	8.50	149500
2001-07-02	8.40	8.46	8.25	8.25	125100
2001-07-03	8.33	8.71	8.33	8.46	108400
2001-07-05	8.40	8.46	8.26	8.27	181400
2001-07-06	8.35	8.50	8.27	8.46	224000
2001-07-09	8.50	8.58	8.41	8.58	140500
2001-07-10	8.71	8.89	8.55	8.89	250700
2001-07-11	9.15	9.25	9.02	9.12	307300
2001-07-12	9.03	9.03	8.81	8.81	138300
2001-07-13	8.79	8.79	8.38	8.38	175300
2001-07-16	8.45	8.60	8.36	8.37	125100
2001-07-17	8.36	8.62	8.36	8.45	178600
2001-07-18	8.49	8.65	8.28	8.57	311900
2001-07-19	8.58	8.58	8.40	8.50	175700
2001-07-20	8.58	8.58	8.41	8.45	124400
2001-07-23	8.49	8.49	8.29	8.29	96900
2001-07-24	8.29	8.38	8.19	8.38	262000
2001-07-25	8.25	8.31	8.17	8.20	191400
2001-07-26	8.20	8.27	8.13	8.25	189000
2001-07-27	8.25	8.27	8.15	8.20	134800
2001-07-30	8.16	8.24	8.00	8.22	153500
2001-07-31	8.24	8.36	8.24	8.29	104700
2001-08-01	8.39	8.39	8.12	8.17	85200
2001-08-02	8.14	8.40	8.11	8.37	147500
2001-08-03	8.38	8.58	8.37	8.58	166000
2001-08-06	8.58	8.67	8.42	8.50	105800
2001-08-07	8.50	8.53	8.35	8.35	122500
2001-08-08	8.40	8.53	8.27	8.47	109500
2001-08-09	8.56	8.85	8.55	8.85	301700
2001-08-10	8.94	9.05	8.74	9.05	381200
2001-08-13	9.05	9.28	8.90	9.28	307700
2001-08-14	9.08	9.15	8.76	9.15	264200
2001-08-15	9.15	9.43	9.07	9.38	346500
2001-08-16	9.38	9.43	9.20	9.29	228500
2001-08-17	9.38	9.59	9.24	9.30	382700
2001-08-20	9.17	9.35	9.17	9.35	304200
2001-08-21	9.35	9.45	9.25	9.45	208100
2001-08-22	9.45	9.81	9.45	9.70	341600
2001-08-23	9.71	9.79	9.62	9.75	122400
2001-08-24	9.69	9.69	9.56	9.59	175000
2001-08-27	9.43	9.58	9.43	9.47	183800
2001-08-28	9.49	9.49	9.30	9.45	236100
2001-08-29	9.45	9.68	9.44	9.65	140700
2001-08-30	9.58	9.71	9.47	9.69	311900
2001-08-31	9.69	9.69	9.42	9.50	91300
2001-09-04	9.39	9.45	9.16	9.20	166500
2001-09-05	9.20	9.44	9.15	9.34	209400
2001-09-06	9.33	9.50	9.30	9.50	118500
2001-09-07	9.55	9.96	9.55	9.80	209900
2001-09-10	9.77	10.13	9.73	9.93	231100
2001-09-17	10.60	10.85	10.05	10.55	611100
2001-09-18	10.50	11.30	10.45	11.30	627100
2001-09-19	11.25	11.32	11.00	11.03	615000
2001-09-20	11.04	11.40	10.82	11.40	520800
2001-09-21	11.50	11.75	11.06	11.18	644600
2001-09-24	10.95	11.01	10.44	10.62	426500
2001-09-25	10.55	10.62	10.25	10.25	403400
2001-09-26	10.35	10.81	10.32	10.50	423100
2001-09-27	10.50	10.71	10.36	10.40	526300
2001-09-28	10.44	10.51	10.27	10.36	247600
2001-10-01	10.39	10.51	10.10	10.45	299000
2001-10-02	10.45	10.68	10.12	10.21	459500
2001-10-03	10.29	10.30	9.88	9.96	396800
2001-10-04	9.95	10.00	9.70	9.74	326400
2001-10-05	9.76	10.45	9.76	10.45	389000
2001-10-08	10.85	10.85	10.45	10.60	291600
2001-10-09	10.40	10.40	9.88	9.88	292600
2001-10-10	9.74	9.90	9.61	9.61	363600
2001-10-11	9.43	9.49	9.08	9.08	652500
2001-10-12	9.28	9.87	9.23	9.80	566700
2001-10-15	9.60	9.76	9.41	9.43	289400
2001-10-16	9.47	10.00	9.40	10.00	268000
2001-10-17	10.00	10.35	9.88	10.27	443700
2001-10-18	10.10	10.18	9.76	9.76	199100
2001-10-19	9.79	10.09	9.79	9.88	324900
2001-10-22	9.90	9.90	9.26	9.26	405200
2001-10-23	9.35	9.62	9.28	9.46	195400
2001-10-24	9.51	9.57	9.44	9.57	150100
2001-10-25	9.57	9.78	9.40	9.40	223100
2001-10-26	9.48	9.50	9.39	9.39	99100
2001-10-29	9.45	9.64	9.45	9.53	161200
2001-10-30	9.65	9.86	9.60	9.81	521900
2001-10-31	9.72	9.73	9.54	9.73	162300
2001-11-01	9.80	9.89	9.69	9.84	140800
2001-11-02	9.87	10.50	9.81	10.45	529900
2001-11-05	10.48	10.53	10.21	10.41	288700
2001-11-06	10.58	10.58	10.22	10.22	292500
2001-11-07	10.32	10.66	10.32	10.66	311000
2001-11-08	10.74	11.20	10.09	10.18	643800
2001-11-09	10.21	10.39	10.10	10.32	317700
2001-11-12	10.32	10.68	10.13	10.13	224200
2001-11-13	9.90	9.91	9.65	9.79	558800
2001-11-14	9.70	9.89	9.45	9.60	530100
2001-11-15	9.53	9.53	9.14	9.33	415100
2001-11-16	9.26	9.36	9.10	9.33	365300
2001-11-19	9.30	9.30	8.82	8.99	462900
2001-11-20	8.99	9.09	8.89	8.99	298800
2001-11-21	8.97	9.02	8.93	8.95	117600
2001-11-23	8.90	9.03	8.90	8.90	117800
2001-11-26	8.90	8.90	8.60	8.66	215400
2001-11-27	8.66	9.05	8.66	9.05	320200
2001-11-28	9.24	9.64	9.22	9.64	528500
2001-11-29	9.75	9.75	9.34	9.34	217700
2001-11-30	9.48	9.59	9.35	9.50	186800
2001-12-03	9.65	9.79	9.64	9.70	274900
2001-12-04	9.60	9.71	9.49	9.62	223300
2001-12-05	9.55	9.73	9.50	9.73	269600
2001-12-06	9.69	9.86	9.69	9.82	156600
2001-12-07	9.82	9.85	9.55	9.55	275800
2001-12-10	9.51	9.55	9.32	9.42	265100
2001-12-11	9.40	9.52	9.30	9.47	188800
2001-12-12	9.55	9.85	9.55	9.82	236200
2001-12-13	9.89	9.98	8.89	9.95	212900
2001-12-14	10.02	10.25	9.96	10.17	361200
2001-12-17	10.24	10.24	9.91	10.06	162800
2001-12-18	10.25	10.43	10.16	10.41	253000
2001-12-19	10.28	10.30	9.90	9.99	355900
2001-12-20	10.03	10.25	10.00	10.20	138300
2001-12-21	10.19	10.35	9.60	9.60	358600
2001-12-24	9.80	10.11	9.80	10.11	132500
2001-12-26	10.15	10.15	10.02	10.11	57800
2001-12-27	10.03	10.10	9.90	9.92	125000
2001-12-28	9.86	9.96	9.72	9.72	127300
2001-12-31	9.79	10.05	9.72	9.87	141500
2002-01-02	9.93	9.98	9.83	9.89	121200
2002-01-03	9.90	9.98	9.83	9.91	148100
2002-01-04	9.85	9.98	9.85	9.92	182400
2002-01-07	9.90	10.22	9.90	10.17	335100
2002-01-08	10.10	10.25	10.00	10.00	196000
2002-01-09	10.18	10.60	10.18	10.58	453600
2002-01-10	10.75	10.80	10.47	10.60	424500
2002-01-11	10.63	10.84	10.44	10.84	320900
2002-01-14	10.76	10.80	10.61	10.70	368800
2002-01-15	10.64	11.29	10.60	11.26	354100
2002-01-16	11.21	11.78	11.16	11.72	676500
2002-01-17	11.65	11.65	11.40	11.52	327300
2002-01-18	11.38	11.57	11.21	11.55	419000
2002-01-22	11.45	11.75	11.36	11.67	421700
2002-01-23	11.67	11.78	11.16	11.40	327700
2002-01-24	11.40	11.40	11.01	11.14	267700
2002-01-25	11.06	11.75	11.06	11.62	186900
2002-01-28	11.65	11.66	11.39	11.51	199700
2002-01-29	11.49	12.11	11.38	12.07	472600
2002-01-30	12.08	12.34	12.06	12.20	529000
2002-01-31	11.75	11.76	11.10	11.49	1057200
2002-02-01	11.60	12.04	11.60	11.98	1397800
2002-02-04	12.09	12.17	12.02	12.10	841100
2002-02-05	12.30	12.33	11.77	12.26	1501700
2002-02-06	12.48	12.48	11.90	11.99	1177100
2002-02-07	12.00	12.45	12.00	12.45	748800
2002-02-08	12.62	12.94	12.55	12.67	596400
2002-02-11	12.28	12.47	12.04	12.06	761400
2002-02-12	12.02	12.42	11.95	12.40	279400
2002-02-13	12.22	12.47	12.17	12.42	281100
2002-02-14	12.35	12.95	12.35	12.80	483300
2002-02-15	12.90	13.08	12.47	12.68	806400
2002-02-19	12.48	12.92	12.16	12.42	759000
2002-02-20	12.43	12.43	12.15	12.35	362600
2002-02-21	12.35	12.65	12.18	12.47	558200
2002-02-22	12.50	12.69	12.42	12.47	491300
2002-02-25	12.37	12.41	12.08	12.11	303200
2002-02-26	12.11	12.55	12.11	12.50	470200
2002-02-27	12.50	12.50	12.25	12.40	299200
2002-02-28	12.45	12.45	12.10	12.12	462400
2002-03-01	12.06	12.25	11.95	12.11	348500
2002-03-04	12.14	12.29	11.37	11.50	728500
2002-03-05	11.74	11.74	11.52	11.68	667300
2002-03-06	11.66	11.99	11.57	11.96	338100
2002-03-07	11.90	11.90	11.63	11.72	391100
2002-03-08	11.65	11.70	11.26	11.26	922200
2002-03-11	11.53	11.73	11.44	11.47	417800
2002-03-12	11.60	11.75	11.53	11.69	452600
2002-03-13	11.72	11.72	11.37	11.38	267400
2002-03-14	11.35	11.40	11.21	11.28	273400
2002-03-15	11.30	11.45	11.25	11.36	218400
2002-03-18	11.46	11.91	11.33	11.81	323400
2002-03-19	12.03	12.07	11.81	11.86	201900
2002-03-20	11.72	12.00	11.72	11.97	297500
2002-03-21	11.96	12.15	11.92	12.03	505600
2002-03-22	12.08	12.75	12.08	12.70	865100
2002-03-25	12.80	13.35	12.65	13.35	786000
2002-03-26	13.05	13.35	12.96	13.19	701200
2002-03-27	13.20	13.90	13.20	13.76	744200
2002-03-28	13.85	13.85	13.30	13.35	676600
2002-04-01	13.15	13.68	13.15	13.48	721400
2002-04-02	13.70	14.00	13.55	13.55	829800
2002-04-03	13.25	13.47	12.87	13.00	848400
2002-04-04	12.90	13.22	12.83	13.22	546000
2002-04-05	13.25	13.30	12.95	12.99	395300
2002-04-08	13.04	13.30	12.90	12.92	584800
2002-04-09	12.92	12.97	12.71	12.73	335000
2002-04-10	12.70	13.55	12.70	13.55	712600
2002-04-11	13.63	14.05	13.31	13.95	807000
2002-04-12	13.95	14.05	13.63	14.00	556900
2002-04-15	13.90	13.99	13.70	13.72	313700
2002-04-16	13.55	13.60	13.15	13.20	473200
2002-04-17	13.52	14.09	13.45	14.02	636000
2002-04-18	14.15	14.48	13.75	13.76	972000
2002-04-19	13.76	14.23	13.70	14.23	557600
2002-04-22	14.30	14.50	14.20	14.42	417300
2002-04-23	14.42	14.75	14.30	14.75	393100
2002-04-24	14.80	14.95	14.74	14.90	602100
2002-04-25	15.00	15.15	14.10	14.20	1362100
2002-04-26	14.25	15.00	14.24	14.90	1165100
2002-04-29	14.75	15.06	14.66	14.80	431400
2002-04-30	14.15	14.32	13.82	13.89	836600
2002-05-01	13.80	14.75	13.79	14.15	632500
2002-05-02	14.15	14.55	14.08	14.41	466700
2002-05-03	14.72	15.05	14.60	14.92	810800
2002-05-06	14.95	15.64	14.85	15.64	735700
2002-05-07	15.55	15.80	14.85	15.03	954800
2002-05-08	14.78	15.20	14.41	15.09	743100
2002-05-09	15.00	15.32	14.80	15.28	366500
2002-05-10	15.37	15.54	15.16	15.52	426900
2002-05-13	15.47	15.71	15.30	15.71	547300
2002-05-14	15.00	15.29	14.69	14.69	624000
2002-05-15	14.73	14.99	14.47	14.49	460900
2002-05-16	14.72	14.92	14.69	14.89	267300
2002-05-17	14.99	15.45	14.93	15.45	493600
2002-05-20	15.47	16.30	15.21	15.93	694700
2002-05-21	15.85	16.62	15.70	16.59	1022100
2002-05-22	17.10	17.19	16.65	16.67	976000
2002-05-23	16.15	17.58	16.03	17.40	1233500
2002-05-24	17.34	17.71	16.98	17.25	902500
2002-05-28	17.15	17.70	16.71	17.55	823300
2002-05-29	17.57	17.67	16.80	17.05	1024700
2002-05-30	17.00	17.21	16.50	16.70	943300
2002-05-31	16.95	17.00	16.50	16.75	505500
2002-06-03	16.75	17.66	16.70	17.49	994000
2002-06-04	17.65	17.98	17.18	17.19	1078600
2002-06-05	16.25	17.00	16.01	16.25	953700
2002-06-06	16.38	17.07	16.29	16.72	596900
2002-06-07	17.10	17.30	15.75	15.76	1173300
2002-06-10	15.25	15.50	14.20	14.31	2006200
2002-06-11	13.75	15.35	13.65	15.33	1856900
2002-06-12	15.33	15.53	14.61	14.61	912600
2002-06-13	14.40	14.70	13.98	14.16	688900
2002-06-14	14.87	15.15	14.36	14.90	837200
2002-06-17	14.70	14.71	14.00	14.05	484200
2002-06-18	14.30	15.02	14.07	15.00	646800
2002-06-19	15.37	15.38	14.75	14.81	561300
2002-06-20	15.00	15.79	15.00	15.79	841300
2002-06-21	15.96	16.48	15.57	16.20	1150800
2002-06-24	16.05	16.94	15.70	16.19	1145200
2002-06-25	15.94	16.10	15.09	15.85	814800
2002-06-26	16.35	16.40	15.62	15.72	996100
2002-06-27	15.20	15.60	14.68	14.74	877500
2002-06-28	14.60	15.14	14.40	14.57	598200
2002-07-01	14.50	15.34	14.30	15.30	679200
2002-07-02	15.12	15.17	14.10	14.12	629000
2002-07-03	14.02	14.30	13.81	14.01	775400
2002-07-05	13.95	14.08	13.69	13.69	225100
2002-07-08	14.05	14.67	13.88	14.62	606200
2002-07-09	14.95	15.65	14.91	15.52	786600
2002-07-10	15.42	15.75	14.88	15.62	847600
2002-07-11	15.65	16.08	14.97	15.09	890700
2002-07-12	14.90	15.20	14.75	15.02	699100
2002-07-15	15.65	15.65	14.57	14.58	707900
2002-07-16	14.60	15.00	14.11	14.46	652600
2002-07-17	14.36	14.41	13.76	13.85	1090000
2002-07-18	13.70	14.10	13.70	13.88	519100
2002-07-19	14.60	14.60	13.97	14.25	956000
2002-07-22	14.21	14.21	13.06	13.25	977900
2002-07-23	13.15	13.15	11.55	11.80	1761000
2002-07-24	11.81	12.62	9.95	12.55	1581500
2002-07-25	12.45	12.75	11.70	11.71	808800
2002-07-26	11.71	11.71	10.05	10.11	1725500
2002-07-29	10.34	11.37	10.15	11.34	827600
2002-07-30	11.75	11.96	11.62	11.96	711200
2002-07-31	12.05	12.10	11.37	11.54	791600
2002-08-01	10.75	11.70	10.75	11.64	753800
2002-08-02	12.09	12.32	11.77	12.23	581000
2002-08-05	12.95	13.00	11.70	11.72	1138000
2002-08-06	12.09	12.75	11.70	12.50	715600
2002-08-07	13.10	13.15	12.55	12.68	792300
2002-08-08	12.69	12.74	12.20	12.20	424900
2002-08-09	12.50	13.59	12.46	13.43	701200
2002-08-12	13.85	13.85	13.01	13.24	427900
2002-08-13	13.12	13.58	12.99	13.52	449500
2002-08-14	13.68	13.85	12.63	13.03	614100
2002-08-15	13.30	13.76	12.88	13.71	561800
2002-08-16	13.61	13.80	13.37	13.51	467600
2002-08-19	13.39	13.43	12.61	13.15	893600
2002-08-20	13.15	13.38	12.95	13.02	417400
2002-08-21	13.03	13.18	12.71	13.09	473200
2002-08-22	13.00	13.39	12.80	13.30	287500
2002-08-23	13.28	13.47	12.70	12.70	358800
2002-08-26	12.95	13.60	12.90	13.59	530900
2002-08-27	13.59	14.55	13.50	14.22	547900
2002-08-28	14.55	14.65	14.15	14.41	708500
2002-08-29	14.85	15.69	14.58	15.61	910200
2002-08-30	15.55	15.55	14.88	14.88	652400
2002-09-03	15.20	15.37	14.99	15.28	477000
2002-09-04	15.18	15.25	14.75	15.25	546400
2002-09-05	15.45	15.71	15.15	15.58	896300
2002-09-06	15.58	15.86	15.22	15.83	1102800
2002-09-09	16.08	16.43	16.04	16.33	1184000
2002-09-10	16.00	16.10	15.50	15.52	808200
2002-09-11	15.30	15.95	15.20	15.88	460000
2002-09-12	16.00	16.62	16.00	16.58	1053900
2002-09-13	16.58	16.66	16.00	16.66	620700
2002-09-16	16.41	16.95	16.19	16.80	497300
2002-09-17	16.10	16.58	16.00	16.40	827200
2002-09-18	16.40	16.84	16.11	16.35	996000
2002-09-19	16.50	16.65	16.21	16.61	618500
2002-09-20	16.50	16.69	16.42	16.50	480700
2002-09-23	16.40	16.60	16.33	16.36	707800
2002-09-24	16.70	16.85	16.35	16.85	807300
2002-09-25	16.65	16.70	15.76	16.09	890100
2002-09-26	15.50	15.69	14.75	15.65	1397100
2002-09-27	15.75	15.92	15.32	15.68	993800
2002-09-30	15.85	16.18	15.54	16.01	1126400
2002-10-01	15.85	15.98	15.30	15.52	616400
2002-10-02	15.30	15.51	15.22	15.45	841200
2002-10-03	15.41	15.58	15.07	15.15	509500
2002-10-04	15.07	15.29	14.90	15.24	714600
2002-10-07	15.40	15.40	14.50	14.50	729300
2002-10-08	14.05	14.07	13.38	13.76	1017800
2002-10-09	13.75	14.30	13.73	13.90	515700
2002-10-10	13.88	13.89	13.05	13.42	836000
2002-10-11	13.25	13.74	13.20	13.74	539600
2002-10-14	14.04	14.22	13.80	14.12	316200
2002-10-15	14.13	14.13	13.35	13.62	662300
2002-10-16	13.72	13.97	13.55	13.67	542000
2002-10-17	13.15	13.42	13.10	13.27	584500
2002-10-18	13.30	13.46	13.12	13.16	430500
2002-10-21	13.40	13.43	12.78	12.80	620600
2002-10-22	12.98	13.49	12.91	13.49	513000
2002-10-23	13.60	13.60	12.91	12.98	590700
2002-10-24	12.88	13.19	12.70	13.03	332800
2002-10-25	13.28	13.35	12.89	12.94	393800
2002-10-28	13.12	13.74	13.06	13.62	579100
2002-10-29	13.85	14.10	13.68	13.77	766200
2002-10-30	13.75	13.97	13.46	13.75	431000
2002-10-31	12.30	12.50	12.00	12.09	3890000
2002-11-01	12.40	12.40	12.10	12.37	1306800
2002-11-04	12.30	12.47	12.22	12.39	643700
2002-11-05	12.43	12.46	12.25	12.28	613500
2002-11-06	12.29	12.42	12.13	12.40	640800
2002-11-07	12.45	12.49	12.20	12.38	1581400
2002-11-08	12.55	12.55	12.28	12.45	1072500
2002-11-11	12.46	12.47	12.27	12.27	511500
2002-11-12	12.35	12.56	12.00	12.50	1173200
2002-11-13	12.45	12.50	12.00	12.06	603200
2002-11-14	12.09	12.26	12.02	12.12	456800
2002-11-15	12.22	12.42	12.16	12.42	665900
2002-11-18	12.42	12.42	12.13	12.16	403900
2002-11-19	12.18	12.20	11.72	11.80	632900
2002-11-20	11.95	11.96	11.38	11.47	464000
2002-11-21	11.55	11.63	11.00	11.01	751300
2002-11-22	11.05	11.63	11.00	11.13	1020100
2002-11-25	11.10	11.14	10.86	10.94	513100
2002-11-26	10.85	11.10	10.76	10.80	1174700
2002-11-27	10.86	10.95	10.56	10.95	535300
2002-11-29	10.95	11.14	10.86	11.00	1197300
2002-12-02	10.90	11.00	10.65	10.83	535700
2002-12-03	11.11	11.75	11.00	11.71	1392700
2002-12-04	12.40	12.40	11.51	11.75	1606300
2002-12-05	11.95	12.44	11.80	12.22	1040700
2002-12-06	13.00	13.00	12.47	12.99	1805200
2002-12-09	13.15	13.17	12.57	12.70	1363800
2002-12-10	12.68	12.76	12.29	12.60	1918000
2002-12-11	12.70	12.89	12.54	12.69	597600
2002-12-12	12.80	13.84	12.67	13.73	2024000
2002-12-13	13.95	14.60	13.30	14.02	1931400
2002-12-16	14.00	14.40	13.73	14.37	1063200
2002-12-17	14.60	14.68	14.06	14.11	1735400
2002-12-18	14.11	14.73	14.08	14.49	1069100
2002-12-19	14.54	14.93	13.99	14.14	1959700
2002-12-20	13.80	14.40	13.77	14.28	722700
2002-12-23	14.33	15.05	14.33	14.80	763200
2002-12-24	14.82	14.94	14.60	14.67	244600
2002-12-26	14.60	15.45	14.45	15.41	620600
2002-12-27	15.16	15.39	15.01	15.11	773800
2002-12-30	14.50	15.02	14.41	14.62	615200
2002-12-31	14.50	14.93	14.47	14.86	500100
2003-01-02	14.60	14.96	14.51	14.94	667000
2003-01-03	14.94	15.64	14.82	15.32	980900
2003-01-06	15.49	15.95	15.01	15.08	1447800
2003-01-07	14.68	15.05	14.00	14.23	1293600
2003-01-08	14.25	14.94	14.11	14.78	1059600
2003-01-09	14.73	14.88	14.26	14.63	870600
2003-01-10	14.70	15.07	14.50	14.99	885500
2003-01-13	14.85	14.94	14.47	14.49	1052300
2003-01-14	14.49	14.56	13.40	13.40	1355200
2003-01-15	12.85	13.48	12.80	13.28	1836600
2003-01-16	13.58	14.04	13.24	13.96	1156100
2003-01-17	14.23	14.25	13.48	13.59	715900
2003-01-21	13.59	14.05	13.48	13.96	629500
2003-01-22	14.22	14.38	14.00	14.24	960100
2003-01-23	14.70	14.90	14.51	14.77	1785400
2003-01-24	14.85	15.66	14.81	15.48	2214100
2003-01-27	16.47	16.47	14.77	14.79	1812700
2003-01-28	14.72	14.80	14.25	14.57	1050200
2003-01-29	14.58	14.88	14.10	14.14	831100
2003-01-30	14.05	14.74	13.85	14.68	822500
2003-01-31	14.67	14.67	14.25	14.57	564300
2003-02-03	14.61	14.84	14.51	14.66	654100
2003-02-04	15.05	15.20	14.97	15.09	1250300
2003-02-05	15.04	15.14	14.10	14.36	1461500
2003-02-06	14.46	14.54	13.85	13.91	1471500
2003-02-07	13.90	14.30	13.72	13.93	891500
2003-02-10	14.02	14.11	13.20	13.20	1068400
2003-02-11	13.10	13.80	13.05	13.73	1025100
2003-02-12	13.65	13.65	13.09	13.18	1053100
2003-02-13	13.55	14.05	13.31	13.96	1362500
2003-02-14	13.78	13.85	13.25	13.30	805900
2003-02-18	13.12	13.47	12.90	13.38	901100
2003-02-19	13.48	13.92	13.40	13.66	768300
2003-02-20	13.91	14.24	13.81	14.08	1323100
2003-02-21	14.16	14.16	13.57	13.70	960400
2003-02-24	13.86	14.02	13.42	13.42	586700
2003-02-25	13.55	13.89	13.15	13.35	875200
2003-02-26	13.35	13.80	13.29	13.49	501100
2003-02-27	13.59	13.68	13.25	13.44	539500
2003-02-28	13.42	13.85	13.40	13.78	394200
2003-03-03	13.58	13.60	13.15	13.35	650000
2003-03-04	13.50	13.69	13.33	13.40	514200
2003-03-05	13.49	13.85	13.49	13.55	489300
2003-03-06	13.65	13.94	13.23	13.35	652200
2003-03-07	13.57	13.58	12.89	12.96	780800
2003-03-10	12.86	13.06	12.41	12.48	1306800
2003-03-11	12.25	12.48	11.94	11.99	1174100
2003-03-12	11.50	11.95	11.32	11.80	1313000
2003-03-13	11.21	12.28	11.21	12.06	1042500
2003-03-14	12.01	12.65	12.01	12.49	692800
2003-03-17	12.84	12.93	12.13	12.30	729100
2003-03-18	12.44	12.92	12.32	12.82	592600
2003-03-19	12.77	12.81	12.38	12.45	1002700
2003-03-20	12.45	12.57	11.70	11.77	1376700
2003-03-21	11.70	11.76	11.30	11.53	1268900
2003-03-24	11.74	11.95	11.47	11.47	560100
2003-03-25	11.43	11.60	11.11	11.32	668400
2003-03-26	11.42	11.96	11.28	11.90	678300
2003-03-27	12.16	12.16	11.60	11.67	870800
2003-03-28	11.75	12.66	11.75	12.56	921700
2003-03-31	12.94	13.24	12.70	13.11	1232600
2003-04-01	10.97	11.45	10.00	11.03	3737200
2003-04-02	10.71	10.89	10.57	10.76	1486600
2003-04-03	10.40	10.60	10.16	10.22	1152100
2003-04-04	10.49	10.62	10.23	10.58	1119900
2003-04-07	10.25	10.57	10.18	10.53	874300
2003-04-08	10.53	10.83	10.51	10.66	616400
2003-04-09	10.65	10.94	10.57	10.86	1203000
2003-04-10	10.88	10.97	10.67	10.79	635000
2003-04-11	10.69	10.81	10.58	10.69	623400
2003-04-14	10.60	10.71	10.50	10.58	589600
2003-04-15	10.60	10.78	10.53	10.76	506100
2003-04-16	10.72	10.72	10.50	10.56	1045100
2003-04-17	10.61	10.87	10.60	10.71	1493100
2003-04-21	10.81	11.07	10.70	11.06	924900
2003-04-22	11.23	11.26	10.91	11.00	760300
2003-04-23	11.00	11.07	10.68	10.71	728200
2003-04-24	10.67	10.68	10.32	10.37	1010200
2003-04-25	10.36	10.36	9.94	10.04	966500
2003-04-28	10.11	10.18	9.81	9.91	793400
2003-04-29	9.90	10.05	9.72	10.05	563100
2003-04-30	10.17	10.30	10.01	10.02	561600
2003-05-01	10.19	10.65	10.13	10.50	765600
2003-05-02	10.53	10.70	10.24	10.52	672900
2003-05-05	10.61	10.91	10.52	10.85	612800
2003-05-06	10.90	10.95	10.65	10.91	628800
2003-05-07	11.00	11.01	10.29	10.33	953300
2003-05-08	10.67	10.67	10.32	10.39	912500
2003-05-09	10.39	10.41	10.20	10.40	697400
2003-05-12	10.55	10.75	10.43	10.71	1065900
2003-05-13	11.69	11.69	10.36	10.39	614200
2003-05-14	10.47	10.75	10.35	10.64	771300
2003-05-15	10.80	10.86	10.59	10.65	851100
2003-05-16	10.75	10.92	10.39	10.45	829800
2003-05-19	10.63	10.83	10.54	10.78	1208200
2003-05-20	10.84	10.93	10.65	10.88	1181400
2003-05-21	10.88	11.55	10.78	11.35	1465000
2003-05-22	11.39	11.39	11.07	11.09	913700
2003-05-23	11.19	11.45	11.19	11.34	1084600
2003-05-27	11.53	11.61	11.26	11.44	1124300
2003-05-28	10.47	11.27	10.45	10.86	1431200
2003-05-29	10.75	11.13	10.68	11.04	716500
2003-05-30	10.88	11.14	10.60	11.14	981500
2003-06-02	11.04	11.15	10.90	11.03	446300
2003-06-03	11.07	11.13	10.90	11.03	610300
2003-06-04	11.06	11.25	11.03	11.05	499000
2003-06-05	11.21	11.85	11.17	11.74	1324500
2003-06-06	11.54	11.85	11.42	11.75	1198000
2003-06-09	11.85	11.88	11.55	11.59	569000
2003-06-10	11.59	11.59	11.16	11.27	950400
2003-06-11	11.32	11.43	11.29	11.42	503300
2003-06-12	11.39	11.57	11.25	11.40	665600
2003-06-13	11.50	11.95	11.39	11.68	630600
2003-06-16	11.71	11.82	11.56	11.75	451900
2003-06-17	11.72	12.26	11.72	12.19	1231400
2003-06-18	12.15	12.19	11.90	12.06	643100
2003-06-19	11.97	12.50	11.95	12.26	574300
2003-06-20	12.50	12.51	12.05	12.22	1107200
2003-06-23	12.28	12.28	11.77	11.77	1009800
2003-06-24	11.75	11.75	11.43	11.45	886000
2003-06-25	11.52	11.79	11.52	11.57	477700
2003-06-26	11.60	11.86	11.35	11.68	460800
2003-06-27	11.46	11.76	11.42	11.49	556400
2003-06-30	11.46	11.60	11.42	11.60	616600
2003-07-01	11.67	11.99	11.60	11.99	692100
2003-07-02	11.89	12.05	11.79	11.83	835500
2003-07-03	11.85	11.88	11.65	11.71	373700
2003-07-07	11.75	11.85	11.64	11.85	544300
2003-07-08	11.75	11.90	11.55	11.56	469500
2003-07-09	11.70	11.72	11.50	11.55	411200
2003-07-10	11.50	11.70	11.44	11.47	477900
2003-07-11	11.50	11.60	11.35	11.60	492700
2003-07-14	11.66	11.75	11.58	11.58	342000
2003-07-15	11.58	11.69	10.85	10.87	1185500
2003-07-16	10.85	10.87	10.60	10.63	1004700
2003-07-17	10.60	10.70	10.47	10.53	1021200
2003-07-18	10.61	10.87	10.32	10.82	1148400
2003-07-21	10.86	11.22	10.85	11.06	714700
2003-07-22	11.13	11.13	10.86	10.98	600900
2003-07-23	11.31	11.73	11.13	11.71	1493700
2003-07-24	11.43	12.36	11.43	12.35	1333000
2003-07-25	12.40	12.58	12.18	12.57	1311200
2003-07-28	12.68	12.78	12.21	12.75	1060600
2003-07-29	12.50	12.56	12.15	12.16	637900
2003-07-30	11.93	12.23	11.90	12.20	432100
2003-07-31	12.16	12.26	11.93	12.01	672600
2003-08-01	12.00	12.36	11.80	12.00	975800
2003-08-04	11.90	12.45	11.90	12.03	482300
2003-08-05	12.03	12.18	11.96	12.15	339100
2003-08-06	12.15	12.50	12.09	12.48	736800
2003-08-07	12.50	12.55	12.29	12.51	486700
2003-08-08	12.50	13.28	12.50	13.28	1313500
2003-08-11	13.47	13.77	13.12	13.49	1436100
2003-08-12	13.41	13.41	13.12	13.35	553000
2003-08-13	13.20	13.54	13.03	13.40	663500
2003-08-14	13.50	13.55	13.23	13.36	766300
2003-08-15	13.35	13.63	13.35	13.42	491600
2003-08-18	13.30	13.41	13.15	13.23	762100
2003-08-19	13.23	13.78	13.19	13.75	961100
2003-08-20	13.78	14.35	13.77	14.23	1376800
2003-08-21	14.17	14.17	13.60	13.99	1163100
2003-08-22	13.70	14.10	13.69	13.82	561700
2003-08-25	13.75	13.94	13.59	13.70	439900
2003-08-26	13.70	13.98	13.58	13.68	819500
2003-08-27	13.97	14.58	13.97	14.58	924000
2003-08-28	14.51	14.58	14.37	14.57	467400
2003-08-29	14.69	14.90	14.41	14.41	684000
2003-09-02	14.56	14.56	14.04	14.10	933600
2003-09-03	14.05	14.09	13.83	13.87	985100
2003-09-04	13.72	14.00	13.69	13.94	1158900
2003-09-05	14.14	14.26	13.85	14.13	1828600
2003-09-08	14.16	14.16	13.94	14.13	792000
2003-09-09	14.55	14.77	14.39	14.60	1142200
2003-09-10	14.63	14.69	14.36	14.51	581400
2003-09-11	14.41	14.64	14.06	14.64	1169100
2003-09-12	14.64	14.75	14.01	14.14	813000
2003-09-15	14.05	14.12	13.90	13.92	554300
2003-09-16	14.02	14.12	13.86	13.98	415700
2003-09-17	14.05	14.14	13.89	14.00	441100
2003-09-18	14.00	14.10	13.46	13.55	1140100
2003-09-19	13.73	13.95	13.57	13.60	1767600
2003-09-22	13.84	13.96	13.09	13.10	2414800
2003-09-23	13.10	13.34	12.87	13.15	1592800
2003-09-24	13.22	13.34	12.93	13.25	1149200
2003-09-25	13.45	13.51	12.64	12.68	1552500
2003-09-26	12.55	12.74	12.06	12.17	1295900
2003-09-29	12.23	12.55	12.12	12.15	1124400
2003-09-30	12.38	12.65	12.27	12.36	1269500
2003-10-01	12.36	12.59	12.16	12.59	597200
2003-10-02	12.56	12.60	12.28	12.50	583900
2003-10-03	12.49	12.58	11.90	12.04	1377300
2003-10-06	12.15	12.19	11.95	12.14	809500
2003-10-07	12.41	12.70	12.40	12.54	1241200
2003-10-08	12.64	12.81	12.53	12.53	730400
2003-10-09	12.45	12.70	12.18	12.69	813000
2003-10-10	12.85	12.93	12.61	12.61	850100
2003-10-13	12.70	12.95	12.58	12.87	591100
2003-10-14	12.80	12.90	12.69	12.76	494600
2003-10-15	12.71	12.94	12.53	12.64	451700
2003-10-16	12.72	12.95	12.72	12.86	627700
2003-10-17	12.86	12.98	12.56	12.56	643700
2003-10-20	12.71	12.83	12.63	12.66	395400
2003-10-21	12.81	13.39	12.80	13.30	1123500
2003-10-22	13.73	13.87	13.55	13.75	1560800
2003-10-23	13.83	13.83	13.35	13.46	888100
2003-10-24	13.85	14.20	13.68	14.08	1164400
2003-10-27	14.05	14.10	13.85	14.06	651400
2003-10-28	13.90	13.93	13.61	13.81	671500
2003-10-29	13.81	14.15	13.79	14.02	776600
2003-10-30	12.55	12.56	10.81	10.87	9994800
2003-10-31	11.00	11.28	10.52	10.87	3140500
2003-11-03	10.87	10.99	10.20	10.44	2747700
2003-11-04	10.56	10.87	10.40	10.66	1263800
2003-11-05	10.65	10.81	10.44	10.45	902000
2003-11-06	10.37	10.42	10.25	10.29	932600
2003-11-07	10.23	10.88	10.11	10.74	1496400
2003-11-10	10.93	10.93	10.52	10.52	896400
2003-11-11	10.65	10.74	10.32	10.40	890600
2003-11-12	10.55	11.24	10.52	11.24	1548800
2003-11-13	11.30	11.30	10.89	10.91	1324400
2003-11-14	11.04	11.05	10.73	10.84	1474100
2003-11-17	10.69	10.75	10.36	10.62	1231200
2003-11-18	10.69	11.22	10.63	11.21	1469700
2003-11-19	11.34	11.34	10.92	11.18	1223100
2003-11-20	11.29	11.34	11.00	11.14	1128600
2003-11-21	11.24	11.45	11.16	11.44	1111200
2003-11-24	11.36	11.36	11.07	11.11	1148700
2003-11-25	11.12	11.32	11.12	11.20	515500
2003-11-26	11.40	11.72	11.31	11.56	1253800
2003-11-28	12.01	12.02	11.68	11.85	746100
2003-12-01	11.85	12.07	11.52	11.95	1432000
2003-12-02	11.80	12.11	11.75	11.86	1286800
2003-12-03	12.00	12.01	11.01	11.91	741800
2003-12-04	11.90	11.90	11.38	11.40	970900
2003-12-05	11.40	11.80	11.32	11.72	794800
2003-12-08	11.95	11.97	11.75	11.88	1087800
2003-12-09	11.99	11.99	11.55	11.58	1244200
2003-12-10	11.64	11.81	11.24	11.25	1779100
2003-12-11	11.17	11.76	11.00	11.70	1203000
2003-12-12	11.82	11.93	11.53	11.70	1078800
2003-12-15	11.53	11.84	11.50	11.67	772500
2003-12-16	11.76	11.76	11.30	11.39	793000
2003-12-17	11.50	11.73	11.37	11.73	746400
2003-12-18	11.57	11.72	11.45	11.66	575700
2003-12-19	11.61	11.65	11.48	11.56	941100
2003-12-22	11.56	11.65	11.27	11.30	898500
2003-12-23	11.26	11.39	11.13	11.36	740300
2003-12-24	11.39	11.63	11.39	11.51	435600
2003-12-26	11.60	11.79	11.51	11.74	281600
2003-12-29	11.82	12.19	11.81	12.15	944700
2003-12-30	12.25	12.30	12.10	12.11	715300
2003-12-31	12.25	12.29	11.86	12.07	652100
2004-01-02	12.07	12.25	12.03	12.17	385900
2004-01-05	12.38	12.73	12.30	12.67	1017800
2004-01-06	12.92	12.93	12.56	12.67	1705000
2004-01-07	12.54	12.67	12.23	12.44	956000
2004-01-08	12.46	12.70	12.35	12.61	1093300
2004-01-09	12.65	13.17	12.61	13.11	1361900
2004-01-12	13.11	13.20	12.92	13.05	874500
2004-01-13	13.02	13.18	12.99	12.99	1009300
2004-01-14	12.75	12.89	12.54	12.76	1097000
2004-01-15	12.46	12.46	12.00	12.12	1762700
2004-01-16	12.14	12.30	12.06	12.13	1043000
2004-01-20	12.57	13.01	12.34	12.86	1602600
2004-01-21	12.95	13.18	12.66	13.08	1245400
2004-01-22	13.36	13.80	12.98	13.00	1696100
2004-01-23	13.30	13.34	12.63	12.67	1250600
2004-01-26	12.74	12.94	12.39	12.51	1385400
2004-01-27	12.50	13.11	12.47	12.77	1209700
2004-01-28	12.89	13.04	12.38	12.41	1172500
2004-01-29	12.30	12.50	11.96	12.13	1303800
2004-01-30	12.17	12.85	12.17	12.75	1321200
2004-02-02	12.60	12.67	12.23	12.67	1231300
2004-02-03	12.77	13.21	12.71	13.13	1275000
2004-02-04	12.98	12.98	12.61	12.63	1212200
2004-02-05	12.53	12.89	12.53	12.89	581300
2004-02-06	12.99	13.40	12.99	13.34	1025800
2004-02-09	13.44	13.49	13.26	13.48	765400
2004-02-10	13.52	13.68	13.19	13.44	1279900
2004-02-11	13.54	14.00	13.44	13.91	998700
2004-02-12	14.00	14.19	13.71	13.73	823300
2004-02-13	13.92	14.09	13.50	13.79	568700
2004-02-17	13.87	14.18	13.85	14.18	1063600
2004-02-18	14.18	14.18	13.49	13.49	762800
2004-02-19	13.44	13.52	13.25	13.43	633800
2004-02-20	13.44	13.44	12.94	13.17	977100
2004-02-23	13.30	13.30	12.95	12.95	565700
2004-02-24	13.10	13.42	13.07	13.30	546800
2004-02-25	13.20	13.21	12.88	13.15	1207400
2004-02-26	13.20	13.76	13.13	13.54	1618300
2004-02-27	13.69	13.94	13.55	13.64	857100
2004-03-01	13.90	14.13	13.76	13.91	769400
2004-03-02	13.82	13.85	13.45	13.48	711300
2004-03-03	13.35	13.89	13.33	13.77	720000
2004-03-04	13.84	14.09	13.76	14.02	795300
2004-03-05	14.26	14.44	14.21	14.41	831000
2004-03-08	14.31	14.65	14.26	14.45	1017200
2004-03-09	14.51	14.61	14.35	14.54	751100
2004-03-10	14.44	14.44	14.01	14.02	673100
2004-03-11	14.05	14.43	13.75	14.33	986800
2004-03-12	14.20	14.56	14.12	14.53	958400
2004-03-15	14.63	14.63	14.09	14.16	870800
2004-03-16	14.20	14.43	14.10	14.34	566600
2004-03-17	14.31	14.55	14.05	14.50	1069600
2004-03-18	14.64	14.87	14.51	14.63	1354000
2004-03-19	14.32	14.48	13.92	14.06	2143700
2004-03-22	14.15	14.44	14.02	14.05	762700
2004-03-23	14.11	14.27	13.94	14.27	556600
2004-03-24	14.06	14.17	13.83	13.83	576300
2004-03-25	13.90	14.51	13.90	14.49	881800
2004-03-26	14.65	14.77	14.55	14.55	926900
2004-03-29	14.55	14.76	14.28	14.76	726100
2004-03-30	14.85	15.05	14.81	14.94	1954300
2004-03-31	15.01	15.07	14.76	14.93	688400
2004-04-01	14.92	15.07	14.83	14.85	702500
2004-04-02	14.25	14.59	14.21	14.58	1928200
2004-04-05	14.38	14.49	14.31	14.41	607900
2004-04-06	14.51	14.59	14.36	14.39	521300
2004-04-07	14.36	14.71	14.36	14.50	668400
2004-04-08	14.35	14.39	14.26	14.28	430900
2004-04-12	14.32	14.35	14.03	14.10	623200
2004-04-13	13.91	14.10	13.11	13.43	1665300
2004-04-14	13.21	13.66	13.15	13.30	741700
2004-04-15	13.20	13.54	13.18	13.47	402200
2004-04-16	13.48	13.78	13.42	13.43	519400
2004-04-19	13.55	13.65	13.16	13.41	515700
2004-04-20	13.08	13.23	12.52	12.53	1186800
2004-04-21	12.45	12.65	12.12	12.64	1138800
2004-04-22	12.64	12.86	12.64	12.75	643700
2004-04-23	12.76	12.80	12.50	12.51	621900
2004-04-26	12.58	12.91	12.58	12.68	399300
2004-04-27	12.61	12.77	12.47	12.59	351700
2004-04-28	12.35	12.35	11.66	11.68	1188400
2004-04-29	11.85	12.37	11.80	12.10	1299700
2004-04-30	12.20	12.30	11.91	12.12	1313800
2004-05-03	12.26	12.36	12.04	12.06	496800
2004-05-04	12.30	12.96	12.30	12.93	969300
2004-05-05	12.96	12.98	12.55	12.55	635000
2004-05-06	12.47	12.47	12.12	12.15	683300
2004-05-07	12.09	12.22	11.47	11.68	1106100
2004-05-10	11.62	12.20	11.51	12.01	1082200
2004-05-11	12.19	12.30	11.86	12.30	713000
2004-05-12	12.50	12.74	12.00	12.07	1040400
2004-05-13	12.00	12.20	11.82	12.00	563900
2004-05-14	12.00	12.26	12.00	12.12	545000
2004-05-17	12.37	12.48	12.27	12.28	783600
2004-05-18	12.29	12.60	12.22	12.60	408300
2004-05-19	12.69	13.14	12.69	12.78	1106200
2004-05-20	12.92	13.09	12.69	13.09	738700
2004-05-21	13.21	13.54	13.18	13.36	1044600
2004-05-24	13.28	13.72	13.28	13.70	541400
2004-05-25	13.81	13.90	13.56	13.72	540100
2004-05-26	13.63	13.92	13.63	13.79	513300
2004-05-27	13.95	14.08	13.89	13.94	590100
2004-05-28	13.91	13.97	13.76	13.91	289400
2004-06-01	13.98	14.09	13.49	13.57	487700
2004-06-02	13.58	13.74	13.30	13.59	512700
2004-06-03	13.50	13.65	13.29	13.29	267600
2004-06-04	13.37	13.56	13.30	13.44	456700
2004-06-07	13.58	13.77	13.58	13.62	463300
2004-06-08	13.63	13.63	13.29	13.38	332300
2004-06-09	13.38	13.38	12.93	12.93	787000
2004-06-10	13.00	13.33	12.97	13.00	494700
2004-06-14	13.00	13.00	12.67	12.74	591000
2004-06-15	12.80	13.04	12.76	12.94	530400
2004-06-16	12.82	13.01	12.71	12.99	466700
2004-06-17	13.02	13.34	12.91	13.17	524600
2004-06-18	13.37	13.56	13.30	13.36	751800
2004-06-21	13.44	13.49	13.19	13.42	484300
2004-06-22	13.42	13.58	13.42	13.52	312300
2004-06-23	13.53	13.69	13.36	13.69	348100
2004-06-24	13.90	14.12	13.86	14.00	461100
2004-06-25	13.94	14.07	13.86	13.96	259400
2004-06-28	13.90	14.13	13.60	13.60	500400
2004-06-29	13.38	13.52	13.21	13.27	400100
2004-06-30	13.37	13.50	13.09	13.21	841400
2004-07-01	13.28	13.44	13.16	13.26	296500
2004-07-02	13.41	13.58	13.35	13.56	245100
2004-07-06	13.39	13.63	13.31	13.63	417300
2004-07-07	13.75	14.19	13.75	14.08	725100
2004-07-08	14.18	14.55	14.13	14.55	690400
2004-07-09	14.58	14.64	14.20	14.64	385400
2004-07-12	14.68	14.68	14.30	14.30	433900
2004-07-13	14.14	14.14	13.96	13.98	416300
2004-07-14	14.05	14.44	14.02	14.02	690500
2004-07-15	14.03	14.16	13.82	13.92	453300
2004-07-16	13.95	14.31	13.95	14.08	355700
2004-07-19	14.01	14.24	13.91	14.12	423400
2004-07-20	13.96	14.15	13.82	14.02	400100
2004-07-21	13.94	14.00	13.58	13.58	397600
2004-07-22	13.65	13.82	13.53	13.58	579500
2004-07-23	13.50	13.51	13.18	13.18	445500
2004-07-26	13.22	13.31	12.94	12.95	475300
2004-07-27	12.96	13.18	12.76	13.14	360200
2004-07-28	13.20	13.45	12.98	13.20	397100
2004-07-29	13.12	13.45	13.11	13.37	351800
2004-07-30	13.50	13.67	13.23	13.23	550200
2004-08-02	13.30	13.71	13.29	13.56	368500
2004-08-03	13.30	13.71	13.17	13.41	465900
2004-08-04	13.36	13.49	13.17	13.18	445600
2004-08-05	13.22	13.34	12.65	12.65	624500
2004-08-06	12.98	13.21	12.83	12.85	838400
2004-08-09	12.92	12.95	12.68	12.88	489500
2004-08-10	12.88	13.09	12.80	12.91	383500
2004-08-11	12.91	12.91	12.47	12.62	489700
2004-08-12	12.74	12.77	12.51	12.54	368400
2004-08-13	12.64	12.80	12.55	12.65	715100
2004-08-16	12.72	12.82	12.63	12.70	815300
2004-08-17	12.68	12.85	12.58	12.75	626000
2004-08-18	12.74	13.04	12.67	12.91	580000
2004-08-19	12.98	13.48	12.98	13.44	1505500
2004-08-20	13.54	13.89	13.49	13.81	777500
2004-08-23	13.81	13.81	13.29	13.47	468400
2004-08-24	13.34	13.42	13.25	13.32	340900
2004-08-25	13.46	13.61	13.43	13.52	362000
2004-08-26	13.56	13.56	13.32	13.38	246300
2004-08-27	13.38	13.48	13.12	13.32	464900
2004-08-30	13.47	13.62	13.09	13.09	397800
2004-08-31	13.09	13.61	13.09	13.61	401900
2004-09-01	13.54	13.60	13.37	13.60	343500
2004-09-02	13.52	13.52	13.36	13.45	242700
2004-09-03	13.35	13.35	13.05	13.07	553500
2004-09-07	13.00	13.00	12.78	12.89	523400
2004-09-08	12.69	13.13	12.68	13.02	381000
2004-09-09	12.97	13.24	12.94	13.18	335200
2004-09-10	13.30	13.42	13.18	13.22	245900
2004-09-13	13.12	13.30	13.05	13.17	267800
2004-09-14	13.25	13.40	13.14	13.29	323300
2004-09-15	13.19	13.36	13.16	13.25	307700
2004-09-16	13.33	13.41	13.18	13.22	208000
2004-09-17	13.14	13.27	12.91	12.91	558900
2004-09-20	12.90	13.20	12.90	13.14	288200
2004-09-21	13.32	13.58	13.32	13.57	575400
2004-09-22	13.49	13.62	13.38	13.44	438400
2004-09-23	13.60	13.92	13.59	13.85	659800
2004-09-24	13.79	13.85	13.68	13.70	303200
2004-09-27	13.66	13.80	13.53	13.68	400200
2004-09-28	13.81	13.95	13.77	13.90	473200
2004-09-29	14.00	14.10	13.75	13.95	612400
2004-09-30	14.12	14.36	14.10	14.28	1170500
2004-10-01	14.28	14.28	14.05	14.17	246700
2004-10-04	13.84	14.07	13.76	13.96	448900
2004-10-05	14.00	14.38	13.92	14.33	806200
2004-10-06	14.31	14.49	14.21	14.49	456000
2004-10-07	14.48	14.48	14.17	14.18	409000
2004-10-08	14.48	14.69	14.37	14.50	628200
2004-10-11	14.48	14.55	14.22	14.55	327700
2004-10-12	14.21	14.24	14.06	14.06	465500
2004-10-13	13.78	13.88	13.65	13.66	749800
2004-10-14	13.79	13.87	13.51	13.51	703700
2004-10-15	13.55	13.94	13.55	13.87	567300
2004-10-18	13.97	14.01	13.62	13.67	509000
2004-10-19	13.77	14.09	13.75	14.07	643900
2004-10-20	14.31	14.70	14.31	14.64	936000
2004-10-21	14.63	14.97	14.47	14.69	739000
2004-10-22	14.79	14.95	14.52	14.80	482800
2004-10-25	14.99	15.56	14.99	15.56	1206500
2004-10-26	15.56	15.69	15.10	15.63	1130300
2004-10-27	15.69	15.87	15.30	15.38	749200
2004-10-28	15.42	15.78	15.24	15.25	800800
2004-10-29	15.29	15.48	15.06	15.45	1019200
2004-11-01	15.55	15.55	14.92	14.92	604200
2004-11-02	14.93	14.99	14.33	14.78	1430300
2004-11-03	14.97	15.40	14.97	15.40	474900
2004-11-04	15.74	15.84	15.58	15.74	812600
2004-11-05	15.60	16.26	15.60	16.18	855500
2004-11-08	16.03	16.18	15.62	15.62	790600
2004-11-09	15.83	15.97	15.54	15.81	1989500
2004-11-10	15.77	15.89	15.62	15.83	497900
2004-11-11	15.89	16.00	15.65	15.84	340500
2004-11-12	15.92	16.37	15.92	16.29	914400
2004-11-15	16.38	16.48	15.86	15.98	724400
2004-11-16	16.27	16.54	16.20	16.27	989300
2004-11-17	16.65	16.73	16.36	16.52	739600
2004-11-18	16.37	16.46	15.84	16.04	656400
2004-11-19	16.26	16.39	16.02	16.18	666700
2004-11-22	16.20	16.31	16.10	16.18	414600
2004-11-23	16.18	16.24	15.89	15.91	405500
2004-11-24	16.04	16.14	15.71	15.76	714600
2004-11-26	15.95	16.23	15.87	16.11	356400
2004-11-29	16.12	16.43	16.10	16.12	731700
2004-11-30	16.19	16.25	15.65	15.72	696400
2004-12-01	15.73	15.88	15.51	15.53	526000
2004-12-02	15.45	15.64	14.70	14.87	1295200
2004-12-03	14.82	15.20	14.67	14.72	1234100
2004-12-06	14.73	14.73	14.37	14.59	846100
2004-12-07	14.59	14.71	14.25	14.25	627200
2004-12-08	13.70	13.92	13.30	13.85	1953100
2004-12-09	13.85	13.98	13.60	13.88	909900
2004-12-10	13.78	14.07	13.71	13.72	528200
2004-12-13	13.78	13.95	13.72	13.85	618200
2004-12-14	13.78	13.78	13.46	13.76	879400
2004-12-15	13.90	13.94	13.64	13.68	717700
2004-12-16	13.75	13.75	13.37	13.45	1340600
2004-12-17	13.47	13.79	13.42	13.60	771200
2004-12-20	13.69	13.84	13.57	13.59	357000
2004-12-21	13.54	13.73	13.53	13.67	547600
2004-12-22	13.67	13.90	13.61	13.87	692400
2004-12-23	13.94	14.09	13.87	13.88	532700
2004-12-27	13.95	14.10	13.89	14.00	296000
2004-12-28	14.07	14.08	13.76	13.87	352300
2004-12-29	13.75	13.82	13.16	13.73	570700
2004-12-30	13.73	13.83	13.67	13.67	499300
2004-12-31	13.77	13.87	13.67	13.75	244000
2005-01-03	13.64	13.64	13.27	13.36	506700
2005-01-04	13.25	13.35	13.04	13.18	815100
2005-01-05	13.17	13.25	12.91	12.98	757400
2005-01-06	12.99	12.99	12.76	12.88	670200
2005-01-07	13.00	13.09	12.74	12.74	616100
2005-01-10	12.81	13.04	12.79	12.91	359800
2005-01-11	13.02	13.17	12.98	13.13	601400
2005-01-12	13.34	13.40	13.04	13.04	592100
2005-01-13	12.92	12.92	12.79	12.87	549600
2005-01-14	12.75	12.79	12.64	12.69	535900
2005-01-18	12.76	12.91	12.66	12.83	423400
2005-01-19	13.35	13.35	12.73	12.87	375200
2005-01-20	12.78	12.92	12.70	12.86	379800
2005-01-21	12.88	13.26	12.88	13.24	661100
2005-01-24	13.18	13.42	13.09	13.16	510700
2005-01-25	13.09	13.09	12.72	12.72	705700
2005-01-26	12.87	13.10	12.77	12.82	379400
2005-01-27	12.73	12.93	12.66	12.90	604200
2005-01-28	12.97	13.05	12.76	12.81	282000
2005-01-31	12.73	12.79	12.66	12.74	324700
2005-02-01	12.70	12.89	12.70	12.89	259700
2005-02-02	12.99	13.02	12.86	12.96	313100
2005-02-03	12.81	12.81	12.62	12.81	352100
2005-02-04	12.78	12.85	12.56	12.74	377500
2005-02-07	12.70	12.85	12.32	12.33	727700
2005-02-08	12.25	12.34	12.07	12.12	1344900
2005-02-09	12.03	12.12	11.97	12.00	1306700
2005-02-10	12.10	12.75	12.10	12.69	2051400
2005-02-11	12.84	12.97	12.74	12.82	717000
2005-02-14	13.01	13.39	12.97	13.38	1018200
2005-02-15	13.38	13.99	13.38	13.70	1459000
2005-02-16	13.63	13.64	13.34	13.57	511800
2005-02-17	13.63	13.99	13.59	13.99	696200
2005-02-18	13.93	14.02	13.77	13.95	455500
2005-02-22	14.45	14.70	14.32	14.60	986600
2005-02-23	14.42	14.56	14.21	14.56	666500
2005-02-24	14.63	14.70	14.45	14.50	652600
2005-02-25	14.50	14.70	14.35	14.62	455900
2005-02-28	14.56	14.72	14.44	14.47	931900
2005-03-01	14.48	14.50	14.10	14.19	747500
2005-03-02	14.15	14.25	14.04	14.23	723200
2005-03-03	14.14	14.14	13.93	14.11	719800
2005-03-04	14.27	14.65	14.27	14.55	877300
2005-03-07	14.61	14.85	14.43	14.81	1050500
2005-03-08	14.99	15.41	14.99	15.30	1346000
2005-03-09	15.38	15.58	15.23	15.35	618700
2005-03-10	15.34	15.37	15.03	15.25	617500
2005-03-11	15.26	15.40	15.19	15.36	422200
2005-03-14	15.24	15.25	14.96	15.16	604400
2005-03-15	15.20	15.24	15.00	15.12	420700
2005-03-16	15.22	15.76	15.22	15.55	940600
2005-03-17	15.53	15.66	15.15	15.50	542100
2005-03-18	15.37	15.38	15.11	15.11	1009200
2005-03-21	14.87	14.91	14.70	14.77	1296900
2005-03-22	14.72	14.98	14.39	14.44	603600
2005-03-23	14.35	14.44	14.20	14.35	813200
2005-03-24	14.35	14.48	14.14	14.22	399400
2005-03-28	14.14	14.31	14.14	14.15	392600
2005-03-29	14.21	14.26	14.06	14.07	392800
2005-03-30	14.12	14.49	14.10	14.39	457500
2005-03-31	14.60	14.71	14.47	14.55	370000
2005-04-01	14.55	14.58	14.26	14.50	410600
2005-04-04	14.45	14.45	14.06	14.22	530000
2005-04-05	14.21	14.33	14.10	14.25	494900
2005-04-06	14.26	14.30	14.14	14.22	391600
2005-04-07	14.24	14.43	14.21	14.28	315000
2005-04-08	14.29	14.59	14.14	14.37	409200
2005-04-11	14.43	14.67	14.35	14.46	578300
2005-04-12	14.46	14.46	14.08	14.25	566700
2005-04-13	14.18	14.32	14.04	14.09	519200
2005-04-14	14.02	14.03	13.42	13.44	919900
2005-04-15	13.42	13.68	13.30	13.32	524600
2005-04-18	13.33	13.92	13.30	13.67	632100
2005-04-19	13.73	14.15	13.73	14.06	606600
2005-04-20	14.07	14.18	13.81	13.82	789400
2005-04-21	13.88	13.89	13.61	13.67	355500
2005-04-22	13.74	13.93	13.59	13.59	559700
2005-04-25	13.60	13.88	13.49	13.86	525600
2005-04-26	13.93	14.02	13.67	13.71	313100
2005-04-27	13.52	13.60	13.27	13.48	845800
2005-04-28	13.40	13.50	13.29	13.34	574800
2005-04-29	13.28	13.36	13.14	13.15	662700
2005-05-02	13.12	13.21	13.03	13.15	467500
2005-05-03	13.09	13.32	13.02	13.26	535500
2005-05-04	13.36	13.70	13.31	13.65	554700
2005-05-05	13.69	13.86	13.55	13.79	387700
2005-05-06	13.50	13.60	13.35	13.59	460400
2005-05-09	13.07	13.46	13.06	13.34	667300
2005-05-10	13.17	13.27	12.69	12.75	911600
2005-05-11	12.64	12.74	12.47	12.51	687000
2005-05-12	12.48	12.51	11.79	11.94	1593500
2005-05-13	11.84	11.88	11.40	11.44	1290200
2005-05-16	11.37	11.38	10.97	11.12	1204800
2005-05-17	11.18	11.28	11.13	11.17	888300
2005-05-18	11.25	11.49	11.23	11.34	827800
2005-05-19	11.30	11.30	10.97	11.12	1047700
2005-05-20	11.01	11.02	10.80	10.96	881700
2005-05-23	11.01	11.23	11.01	11.17	640000
2005-05-24	11.22	11.56	11.19	11.54	1197300
2005-05-25	11.62	11.68	11.31	11.65	1070400
2005-05-26	11.61	11.61	11.42	11.55	1147100
2005-05-27	11.61	11.90	11.61	11.85	623800
2005-05-31	11.62	11.88	11.49	11.85	684800
2005-06-01	11.82	12.06	11.76	11.97	720600
2005-06-02	12.15	12.35	11.97	11.98	1018300
2005-06-03	12.03	12.31	12.02	12.15	669700
2005-06-06	12.28	12.41	12.15	12.15	674100
2005-06-07	12.16	12.25	12.03	12.10	775000
2005-06-08	12.05	12.36	12.04	12.07	631700
2005-06-09	12.04	12.06	11.81	12.02	569800
2005-06-10	12.02	12.40	11.93	12.33	740300
2005-06-13	12.38	12.50	12.33	12.43	693000
2005-06-14	12.37	12.37	12.10	12.15	462500
2005-06-15	12.15	12.39	12.15	12.34	418300
2005-06-16	12.50	12.88	12.40	12.76	960900
2005-06-17	12.83	12.95	12.75	12.88	820700
2005-06-20	12.86	12.86	12.43	12.50	704400
2005-06-21	12.44	12.69	12.30	12.58	591000
2005-06-22	12.50	12.55	12.29	12.47	500700
2005-06-23	12.48	12.63	12.32	12.33	742200
2005-06-24	12.29	12.53	12.20	12.43	508400
2005-06-27	12.37	12.53	12.37	12.50	370000
2005-06-28	12.45	12.48	12.24	12.32	375200
2005-06-29	12.26	12.73	12.26	12.71	825100
2005-06-30	12.72	12.78	12.53	12.60	707300
2005-07-01	12.58	12.65	12.30	12.56	317700
2005-07-05	12.45	12.45	12.09	12.22	606200
2005-07-06	12.28	12.55	12.24	12.47	606300
2005-07-07	12.57	12.60	12.34	12.53	512200
2005-07-08	12.53	12.61	12.33	12.37	424000
2005-07-11	12.36	12.77	12.36	12.61	743700
2005-07-12	12.70	12.74	12.54	12.61	429700
2005-07-13	12.55	12.55	12.46	12.55	278800
2005-07-14	12.50	12.60	12.28	12.35	640600
2005-07-15	12.27	12.34	12.17	12.25	648000
2005-07-18	12.20	12.43	12.19	12.34	468400
2005-07-19	12.33	12.41	12.27	12.38	266100
2005-07-20	12.51	12.74	12.46	12.47	680600
2005-07-21	12.60	12.80	12.57	12.77	488400
2005-07-22	12.73	12.82	12.61	12.74	371200
2005-07-25	12.75	12.78	12.60	12.61	256100
2005-07-26	12.53	12.55	12.37	12.55	248000
2005-07-27	12.52	12.61	12.45	12.46	292100
2005-07-28	12.27	12.38	12.03	12.24	1082600
2005-07-29	12.27	12.37	12.20	12.22	453400
2005-08-01	12.28	12.39	12.19	12.27	200200
2005-08-02	12.38	12.60	12.31	12.50	473300
2005-08-03	12.65	13.30	12.40	13.25	1959800
2005-08-04	13.26	13.45	13.17	13.29	1128800
2005-08-05	13.23	13.25	12.95	13.08	402600
2005-08-08	12.99	13.31	12.94	13.01	692200
2005-08-09	12.93	13.20	12.85	13.15	581100
2005-08-10	13.23	13.41	13.14	13.19	797100
2005-08-11	13.33	13.69	13.33	13.63	1199300
2005-08-12	13.65	13.69	13.42	13.62	807000
2005-08-15	13.55	13.56	13.37	13.47	586000
2005-08-16	13.40	13.52	13.30	13.34	674300
2005-08-17	13.28	13.28	13.00	13.04	841800
2005-08-18	13.00	13.21	12.94	13.07	473100
2005-08-19	13.07	13.20	13.03	13.08	304300
2005-08-22	13.16	13.31	13.15	13.21	548400
2005-08-23	13.30	13.65	13.14	13.15	472000
2005-08-24	13.16	13.27	12.84	12.85	798200
2005-08-25	12.89	12.97	12.85	12.85	337200
2005-08-26	12.91	12.96	12.79	12.80	324400
2005-08-29	12.91	13.05	12.85	12.91	488600
2005-08-30	12.85	12.85	12.69	12.72	654200
2005-08-31	12.76	13.10	12.76	13.08	697400
2005-09-01	13.20	13.71	13.20	13.66	1134000
2005-09-02	13.63	13.81	13.52	13.66	706500
2005-09-06	13.60	13.74	13.58	13.67	484400
2005-09-07	13.67	13.74	13.64	13.73	343300
2005-09-08	13.86	14.00	13.64	13.86	786600
2005-09-09	13.92	14.08	13.86	13.91	660500
2005-09-12	13.97	14.07	13.75	14.07	490800
2005-09-13	14.00	14.12	13.78	13.82	708600
2005-09-14	13.94	14.41	13.92	14.39	739700
2005-09-15	14.39	14.60	14.32	14.52	1212800
2005-09-16	14.67	15.20	14.67	15.16	1991700
2005-09-19	15.32	15.35	14.77	14.80	1438400
2005-09-20	14.83	14.83	14.30	14.42	851700
2005-09-21	14.52	15.08	14.49	15.08	780500
2005-09-22	15.15	15.15	14.68	14.92	759500
2005-09-23	14.48	14.97	14.29	14.90	708000
2005-09-26	14.63	15.26	14.31	14.93	774900
2005-09-27	14.85	14.85	14.38	14.63	1560900
2005-09-28	14.70	14.95	14.55	14.92	808100
2005-09-29	14.90	15.19	14.78	15.12	806400
2005-09-30	15.15	15.20	14.81	14.81	715200
2005-10-03	14.74	14.84	14.51	14.84	521200
2005-10-04	14.84	14.84	14.49	14.56	595200
2005-10-05	14.52	14.55	14.00	14.04	807600
2005-10-06	14.11	14.51	14.11	14.17	1175800
2005-10-07	14.24	14.69	14.08	14.66	969100
2005-10-10	14.70	14.76	14.36	14.58	335000
2005-10-11	14.56	14.64	14.40	14.47	473800
2005-10-12	14.42	14.58	14.13	14.24	945400
2005-10-13	14.17	14.35	13.94	14.34	637900
2005-10-14	14.24	14.24	13.95	14.18	389000
2005-10-17	14.39	14.48	14.22	14.26	699900
2005-10-18	14.21	14.24	13.92	13.92	531800
2005-10-19	13.85	13.85	13.44	13.75	980800
2005-10-20	13.60	13.78	12.82	13.00	2182500
2005-10-21	12.95	13.44	12.87	13.29	885100
2005-10-24	13.22	13.50	13.22	13.36	398400
2005-10-25	13.56	13.95	13.54	13.54	626900
2005-10-26	13.56	13.82	13.15	13.15	668500
2005-10-27	13.35	13.68	13.21	13.32	819500
2005-10-28	13.32	13.60	13.15	13.52	451600
2005-10-31	13.59	13.99	13.40	13.66	782700
2005-11-01	13.66	13.72	13.53	13.64	509900
2005-11-02	13.68	13.99	13.57	13.87	610300
2005-11-03	13.84	13.94	13.65	13.69	496100
2005-11-04	13.78	13.90	13.60	13.76	543100
2005-11-07	13.69	13.77	13.57	13.60	517600
2005-11-08	13.61	13.74	13.59	13.67	391800
2005-11-09	13.70	13.90	13.60	13.90	749500
2005-11-10	13.97	14.08	13.78	13.89	953100
2005-11-11	13.90	14.17	13.74	14.15	577200
2005-11-14	14.15	14.21	13.95	14.11	578300
2005-11-15	14.09	14.18	13.81	13.83	555300
2005-11-16	14.04	14.86	14.04	14.86	1789200
2005-11-17	15.10	15.30	15.02	15.19	1700800
2005-11-18	15.26	15.26	14.82	15.03	905500
2005-11-21	15.12	15.34	14.92	15.34	1081500
2005-11-22	15.36	15.43	14.95	15.27	880800
2005-11-23	15.17	15.25	14.91	15.09	767100
2005-11-25	15.33	15.49	15.25	15.31	316400
2005-11-28	15.39	15.45	15.23	15.24	578400
2005-11-29	15.20	15.26	14.92	15.01	810900
2005-11-30	14.97	15.05	14.63	14.63	1174600
2005-12-01	14.99	15.73	14.80	15.49	1800000
2005-12-02	15.53	15.58	15.22	15.35	1693300
2005-12-05	15.49	15.80	15.49	15.73	1092600
2005-12-06	15.74	16.58	15.58	16.53	2332100
2005-12-07	16.92	17.18	16.72	17.17	3586000
2005-12-08	17.35	17.76	17.23	17.57	2303700
2005-12-09	17.93	18.53	17.73	17.95	3078800
2005-12-12	18.48	19.05	17.78	17.82	3565000
2005-12-13	17.71	17.89	17.45	17.78	1238700
2005-12-14	17.75	18.11	17.41	17.49	1391400
2005-12-15	17.54	17.96	17.46	17.86	1205400
2005-12-16	18.02	18.64	18.01	18.58	1595400
2005-12-19	18.72	19.09	18.41	18.41	1319200
2005-12-20	18.52	18.71	17.85	18.01	1141600
2005-12-21	17.79	18.71	17.65	18.65	1181300
2005-12-22	18.84	19.36	18.74	19.30	1573900
2005-12-23	19.16	19.24	18.82	18.84	918900
2005-12-27	18.94	19.54	18.94	19.02	711400
2005-12-28	19.35	19.54	19.26	19.53	886200
2005-12-29	19.58	19.77	19.32	19.77	809800
2005-12-30	19.75	19.86	19.59	19.76	592600
2006-01-03	20.10	22.13	19.94	22.04	3721600
2006-01-04	21.95	22.20	21.76	21.87	3910800
2006-01-05	21.16	21.70	20.87	21.42	1627300
2006-01-06	22.13	22.43	21.87	21.91	1597700
2006-01-09	21.77	22.52	21.67	22.08	1205200
2006-01-10	21.93	22.43	21.65	22.33	1352800
2006-01-11	22.29	22.50	21.86	22.14	1421800
2006-01-12	22.00	22.10	21.53	21.69	1079800
2006-01-13	21.40	21.91	21.36	21.75	1611600
2006-01-17	21.76	21.99	21.37	21.65	1168300
2006-01-18	21.38	21.41	20.46	20.57	1557300
2006-01-19	20.85	21.70	20.85	21.57	1149600
2006-01-20	21.90	22.05	21.00	21.43	1151400
2006-01-23	21.46	21.60	20.79	21.43	1161000
2006-01-24	21.25	21.71	21.04	21.65	1088800
2006-01-25	22.05	22.45	21.90	22.16	880000
2006-01-26	22.11	22.70	21.83	22.68	1097500
2006-01-27	22.61	22.95	22.27	22.91	1226300
2006-01-30	23.08	23.53	22.89	23.53	1422100
2006-01-31	23.94	25.70	23.94	24.52	3418700
2006-02-01	24.78	25.17	23.86	24.97	1349300
2006-02-02	25.10	25.64	24.85	25.39	2798300
2006-02-03	25.62	25.62	24.62	24.78	1948300
2006-02-06	24.89	25.98	24.89	25.97	1353700
2006-02-07	25.40	25.60	23.68	24.05	2321700
2006-02-08	23.85	24.15	22.72	23.69	1690300
2006-02-09	24.60	25.08	24.37	24.43	1309300
2006-02-10	24.25	24.26	23.08	23.39	1413100
2006-02-13	23.15	23.59	22.52	22.86	1247700
2006-02-14	23.12	24.32	22.95	24.15	1433200
2006-02-15	24.15	25.02	23.47	23.92	1727300
2006-02-16	23.95	25.70	23.73	25.50	1726900
2006-02-17	25.62	26.71	25.62	25.81	2081200
2006-02-21	26.72	27.04	25.74	26.36	1570200
2006-02-22	26.31	26.87	26.00	26.53	894800
2006-02-23	26.68	26.91	25.58	25.59	1749500
2006-02-24	26.00	26.63	25.60	26.63	1838100
2006-02-27	26.46	26.46	25.60	25.95	1407300
2006-02-28	26.13	26.29	25.53	25.64	1734500
2006-03-01	25.90	26.75	25.78	26.60	1590700
2006-03-02	26.64	28.36	26.38	28.18	2226300
2006-03-03	27.95	28.17	27.45	27.75	1510700
2006-03-06	27.92	27.92	26.50	27.21	1543000
2006-03-07	26.80	27.16	25.13	25.32	2246000
2006-03-08	24.70	24.70	23.72	24.28	2472200
2006-03-09	24.93	25.65	24.19	24.28	1534000
2006-03-10	23.56	24.83	23.20	24.68	1702500
2006-03-13	24.96	24.96	23.93	24.27	1668800
2006-03-14	24.90	24.90	23.77	24.53	1382300
2006-03-15	24.94	25.28	24.57	24.80	1582400
2006-03-16	25.00	25.22	24.47	25.03	1612900
2006-03-17	25.24	26.27	25.07	26.27	2470700
2006-03-20	25.96	26.35	25.71	25.88	1352600
2006-03-21	25.36	25.86	25.10	25.35	1417900
2006-03-22	25.23	26.11	25.09	25.52	1283000
2006-03-23	25.53	26.73	25.20	26.72	1574300
2006-03-24	26.95	28.01	26.81	28.01	2257500
2006-03-27	28.27	29.45	27.81	28.11	2668500
2006-03-28	28.30	28.30	27.00	27.18	1613100
2006-03-29	27.18	28.24	27.14	28.24	1363800
2006-03-30	29.33	30.07	28.99	29.95	2972400
2006-03-31	29.78	30.51	29.35	30.45	2106000
2006-04-03	30.96	31.46	30.73	30.92	1957800
2006-04-04	30.80	31.45	30.54	31.29	1304200
2006-04-05	31.72	32.59	31.53	32.39	1963200
2006-04-06	32.83	33.12	31.88	32.24	1957700
2006-04-07	31.77	32.21	31.44	31.95	1580200
2006-04-10	32.29	32.50	31.60	31.78	1548200
2006-04-11	31.87	32.30	30.83	30.95	1669700
2006-04-12	31.10	32.32	31.05	31.89	1603600
2006-04-13	31.89	32.88	31.41	32.70	1368300
2006-04-17	33.35	33.73	33.12	33.72	1619100
2006-04-18	33.68	34.49	33.38	34.28	1313500
2006-04-19	34.50	35.88	33.84	35.50	1405700
2006-04-20	34.50	34.77	33.32	33.65	1849500
2006-04-21	34.24	35.15	34.00	34.82	1843400
2006-04-24	34.60	35.38	34.03	35.14	1258200
2006-04-25	36.00	36.35	35.31	35.56	1478500
2006-04-26	35.62	36.46	35.62	36.29	1159900
2006-04-27	35.78	36.44	33.45	33.67	3310200
2006-04-28	34.12	36.86	34.12	36.86	2366800
2006-05-01	37.45	37.55	36.52	36.92	1758900
2006-05-02	37.25	38.31	37.09	37.75	1778700
2006-05-03	38.00	38.20	35.85	36.97	2147600
2006-05-04	37.10	37.97	36.59	37.38	1824900
2006-05-05	37.99	38.54	37.81	38.18	2188400
2006-05-08	37.90	38.21	37.23	38.19	1380300
2006-05-09	38.46	40.49	38.46	40.38	2179000
2006-05-10	39.90	40.80	39.46	40.44	1707700
2006-05-11	41.70	41.70	39.26	39.41	2154100
2006-05-12	39.60	39.60	36.55	37.69	2826200
2006-05-15	35.96	37.00	34.51	35.03	3010100
2006-05-16	35.75	36.23	33.70	35.17	2590900
2006-05-17	35.86	36.26	32.82	33.10	3365500
2006-05-18	33.60	34.38	32.65	33.09	2648400
2006-05-19	31.12	33.20	30.66	32.88	3953200
2006-05-22	32.45	32.61	30.34	32.39	3018600
2006-05-23	32.85	34.50	32.55	33.18	2575100
2006-05-24	31.90	32.71	30.32	31.39	3843000
2006-05-25	31.97	33.33	31.91	33.19	2223300
2006-05-26	33.38	33.82	32.42	33.01	1350400
2006-05-30	34.04	34.36	32.75	32.75	1920500
2006-05-31	33.15	33.94	32.50	33.36	2084800
2006-06-01	32.23	33.74	31.88	33.59	2106700
2006-06-02	34.49	34.94	34.20	34.68	1888800
2006-06-05	34.75	35.04	32.76	32.81	1995300
2006-06-06	32.65	32.65	30.80	31.21	2646000
2006-06-07	30.59	30.88	29.33	29.57	3574100
2006-06-08	29.00	29.36	27.28	28.47	4360100
2006-06-09	29.00	29.32	28.11	28.64	2189300
2006-06-12	28.85	29.29	27.29	27.50	1787600
2006-06-13	26.31	27.17	25.49	26.02	3282900
2006-06-14	26.59	27.75	25.93	26.74	2389700
2006-06-15	27.96	28.74	27.60	28.42	2295100
2006-06-16	28.30	28.54	27.25	27.84	1827600
2006-06-19	27.84	28.03	26.92	27.02	1527100
2006-06-20	27.55	28.69	27.29	28.37	1979000
2006-06-21	28.61	30.58	28.60	30.14	2622600
2006-06-22	30.17	30.42	29.25	29.83	1680200
2006-06-23	29.21	31.00	29.19	30.88	1596400
2006-06-26	31.22	31.39	30.16	30.98	1312000
2006-06-27	31.27	31.58	29.64	29.71	1868800
2006-06-28	29.98	30.11	28.83	28.92	1985700
2006-06-29	29.53	32.33	29.46	31.84	2870600
2006-06-30	32.63	33.70	32.63	33.08	1990200
2006-07-03	33.75	34.31	33.70	34.07	724600
2006-07-05	34.46	34.84	33.33	33.92	2136800
2006-07-06	33.91	34.93	33.69	34.39	1363500
2006-07-07	34.09	34.82	33.86	33.86	1222800
2006-07-10	33.66	34.43	33.32	33.50	1139300
2006-07-11	34.06	35.35	33.50	34.90	1972700
2006-07-12	35.22	35.89	34.45	34.69	2212700
2006-07-13	34.94	35.27	33.58	34.05	2048200
2006-07-14	34.51	35.00	34.05	34.75	1407600
2006-07-17	34.01	34.58	33.18	33.40	2119100
2006-07-18	33.77	34.27	32.63	34.09	2701900
2006-07-19	34.09	35.82	34.00	35.22	1962700
2006-07-20	35.00	35.36	33.92	33.92	1440100
2006-07-21	34.32	34.46	32.24	32.24	2759400
2006-07-24	31.67	33.25	31.48	33.05	2315100
2006-07-25	33.05	34.29	32.80	34.29	1715400
2006-07-26	33.99	35.49	33.53	35.45	1876500
2006-07-27	36.06	36.54	33.65	33.86	2471400
2006-07-28	34.04	35.86	34.04	35.69	2519800
2006-07-31	35.64	36.17	35.15	35.79	1632700
2006-08-01	35.79	36.97	35.31	36.97	1943500
2006-08-02	37.47	37.73	36.55	37.46	2150500
2006-08-03	36.53	37.12	36.10	36.66	1164200
2006-08-04	37.33	37.64	36.42	36.59	1527500
2006-08-07	37.02	37.81	36.72	37.20	1004400
2006-08-08	37.00	37.48	36.55	36.75	1703600
2006-08-09	37.20	38.28	36.93	37.73	2044000
2006-08-10	37.05	37.47	35.68	36.64	1811900
2006-08-11	36.88	37.16	35.02	35.05	2144100
2006-08-14	34.84	35.69	34.31	34.65	1504300
2006-08-15	34.77	35.49	34.77	35.22	1269500
2006-08-16	35.78	36.49	35.75	36.03	1118500
2006-08-17	36.00	36.13	34.50	34.85	1334800
2006-08-18	35.00	35.26	34.12	34.71	1881800
2006-08-21	35.45	37.30	35.40	37.26	1791400
2006-08-22	37.16	37.45	36.35	37.23	1624000
2006-08-23	37.66	38.00	36.77	37.00	1240300
2006-08-24	36.85	37.33	36.40	36.55	915700
2006-08-25	36.70	37.10	36.37	36.55	959000
2006-08-28	36.15	36.30	34.92	35.23	1472300
2006-08-29	35.15	35.18	33.96	34.94	1968000
2006-08-30	35.63	36.16	34.95	35.32	1405900
2006-08-31	36.46	37.84	36.34	37.75	2285500
2006-09-01	37.60	38.56	37.15	38.56	1947800
2006-09-05	39.22	40.46	39.05	40.40	2959800
2006-09-06	40.20	41.20	39.35	39.54	2285500
2006-09-07	38.42	38.97	37.75	37.78	2087100
2006-09-08	37.05	37.79	36.35	36.63	2293700
2006-09-11	35.10	35.26	32.90	33.27	4261000
2006-09-12	33.44	33.92	32.02	32.32	3243300
2006-09-13	32.81	33.43	32.14	32.15	2455400
2006-09-14	32.50	32.54	30.43	30.53	2865100
2006-09-15	30.44	31.18	29.57	30.58	3618800
2006-09-18	31.01	31.86	30.53	31.56	2248800
2006-09-19	31.25	31.68	30.00	30.05	2437900
2006-09-20	30.55	30.82	29.43	29.47	2546200
2006-09-21	29.58	30.32	29.25	29.82	2401200
2006-09-22	30.30	30.89	30.25	30.39	2230300
2006-09-25	30.35	30.52	29.28	30.27	2496600
2006-09-26	30.35	31.46	30.12	31.32	2100500
2006-09-27	31.47	32.67	31.33	32.55	2478100
2006-09-28	32.90	33.08	31.51	31.58	2121100
2006-09-29	31.07	31.80	30.70	31.13	2052100
2006-10-02	31.50	31.98	31.35	31.46	1493400
2006-10-03	30.55	30.55	28.28	28.52	3313600
2006-10-04	28.58	28.87	27.24	28.85	3468700
2006-10-05	29.30	30.22	29.30	29.98	2222000
2006-10-06	29.78	30.61	29.11	29.80	2166600
2006-10-09	30.31	30.45	29.21	29.35	1400100
2006-10-10	28.75	30.08	28.75	29.82	1679200
2006-10-11	30.00	30.62	29.36	29.49	2003100
2006-10-12	29.75	31.15	29.52	31.10	1953100
2006-10-13	31.87	32.66	31.87	32.10	2272900
2006-10-16	32.90	33.36	31.92	33.33	2362200
2006-10-17	33.09	33.09	32.06	32.95	2265100
2006-10-18	32.92	33.25	31.73	31.92	1710000
2006-10-19	32.38	33.25	32.18	33.25	2018200
2006-10-20	33.21	33.34	32.55	32.60	1380600
2006-10-23	32.05	33.03	31.74	32.93	1556300
2006-10-24	32.30	33.50	32.30	33.02	1721600
2006-10-25	32.77	34.60	32.70	34.43	2068300
2006-10-26	35.01	35.80	34.70	35.30	3019000
2006-10-27	35.28	36.45	35.25	35.65	2303100
2006-10-30	36.00	36.97	35.98	36.49	2012200
2006-10-31	36.10	37.25	36.08	36.97	1899100
2006-11-01	37.67	38.00	36.70	37.25	2617000
2006-11-02	37.26	38.07	37.20	37.43	2328100
2006-11-03	37.43	38.25	37.40	38.08	1577200
2006-11-06	38.08	38.77	38.08	38.22	1878600
2006-11-07	38.40	38.87	38.06	38.16	1807500
2006-11-08	37.90	38.64	37.70	38.12	2207500
2006-11-09	38.62	40.59	38.58	39.96	3190300
2006-11-10	39.67	39.79	38.39	38.63	1658600
2006-11-13	37.79	38.73	37.03	38.70	2698500
2006-11-14	39.05	39.33	37.80	38.18	1970900
2006-11-15	37.24	38.95	37.15	38.37	2423400
2006-11-16	38.76	39.00	37.26	37.26	2048700
2006-11-17	36.83	38.06	36.61	37.59	2192200
2006-11-20	37.80	38.45	37.22	37.39	1581200
2006-11-21	38.66	40.00	38.47	39.94	2500900
2006-11-22	40.15	41.05	39.68	40.03	2436300
2006-11-24	41.70	42.53	41.35	41.36	1399800
2006-11-27	42.20	42.80	41.66	42.37	3212100
2006-11-28	42.35	42.80	41.86	42.65	2908500
2006-11-29	42.59	43.15	42.43	42.95	2281600
2006-11-30	43.65	44.31	43.34	43.93	3131500
2006-12-01	43.94	44.15	42.87	43.44	2621800
2006-12-04	43.68	45.08	43.17	44.99	2320600
2006-12-05	45.43	45.67	43.82	44.69	3544200
2006-12-06	43.92	44.88	43.42	43.49	2768400
2006-12-07	43.48	44.38	42.38	43.74	2790900
2006-12-08	44.06	44.37	41.31	41.62	3877800
2006-12-11	41.62	42.88	41.62	42.44	2424700
2006-12-12	42.00	43.00	42.00	42.66	3007300
2006-12-13	42.22	43.11	41.87	42.35	1985400
2006-12-14	42.37	42.82	42.02	42.20	1713600
2006-12-15	42.21	42.27	40.41	40.77	2483300
2006-12-18	40.63	41.52	40.37	40.55	1661500
2006-12-19	40.59	42.48	40.59	42.23	1868500
2006-12-20	41.20	42.83	41.12	41.15	2448900
2006-12-21	41.23	41.26	39.63	39.93	1829200
2006-12-22	39.98	40.20	39.37	40.12	1209600
2006-12-26	40.30	41.40	40.25	40.41	956200
2006-12-27	40.81	41.71	40.81	41.28	1264700
2006-12-28	42.00	42.00	41.18	41.71	1187600
2006-12-29	41.52	41.60	40.90	41.24	901100
2007-01-03	41.99	42.36	38.21	38.92	3775800
2007-01-04	38.83	38.92	37.61	37.79	2498800
2007-01-05	36.40	38.15	36.40	37.44	2888100
2007-01-08	37.60	38.35	37.14	38.04	2245100
2007-01-09	37.86	38.03	36.13	37.25	2907300
2007-01-10	37.10	37.50	35.68	36.31	3213800
2007-01-11	36.50	37.80	36.34	36.79	2174600
2007-01-12	37.16	38.62	36.95	38.38	2076300
2007-01-16	38.88	38.88	37.29	37.82	1784500
2007-01-17	37.58	38.63	37.26	37.88	2065100
2007-01-18	38.32	38.59	35.92	35.98	2642500
2007-01-19	36.06	36.76	35.81	36.66	2406400
2007-01-22	36.60	37.14	36.10	36.50	2140400
2007-01-23	37.08	38.85	37.00	38.80	2706300
2007-01-24	38.45	39.81	37.91	39.74	2403200
2007-01-25	40.25	40.71	38.75	39.10	2740600
2007-01-26	39.28	39.74	38.56	39.63	1607900
2007-01-29	39.15	40.06	38.63	38.70	1666900
2007-01-30	39.08	39.79	39.08	39.61	1375600
2007-01-31	39.36	40.71	39.36	40.25	2276400
2007-02-01	40.92	41.49	40.48	40.65	1913400
2007-02-02	40.10	40.23	39.15	39.85	2648600
2007-02-05	40.24	40.65	39.96	40.16	1618000
2007-02-06	40.73	40.89	40.02	40.53	1495800
2007-02-07	40.72	41.23	39.90	40.37	1593400
2007-02-08	40.33	41.19	39.54	40.99	3073800
2007-02-09	41.30	41.60	40.09	40.30	2396600
2007-02-12	40.01	40.75	39.80	40.09	1851971
2007-02-13	40.56	41.22	40.56	41.22	1748405
2007-02-14	40.96	40.98	39.95	40.21	3837765
2007-02-15	40.38	40.61	39.91	40.54	2022400
2007-02-16	40.30	40.53	39.81	39.95	1661500
2007-02-20	39.10	39.45	38.44	38.62	2158900
2007-02-21	39.19	41.12	38.73	40.72	3324000
2007-02-22	40.87	41.33	40.35	40.54	2244900
2007-02-23	41.11	41.63	40.95	41.05	2376800
2007-02-26	41.55	42.03	41.15	41.83	2590651
2007-02-27	40.50	41.41	38.19	39.04	4237000
2007-02-28	39.10	39.58	38.08	39.35	2826200
2007-03-01	38.65	39.04	38.01	38.26	3474726
2007-03-02	37.70	38.07	36.20	36.61	4056400
2007-03-05	35.02	36.78	34.48	35.65	3474100
2007-03-06	36.92	37.33	36.42	37.21	1880400
2007-03-07	37.25	37.89	36.77	36.87	2151300
2007-03-08	37.34	37.56	36.58	36.64	1594540
2007-03-09	37.08	37.29	36.30	36.78	2222000
2007-03-12	36.76	37.92	36.66	37.68	1950100
2007-03-13	37.54	38.04	36.53	36.69	3138200
2007-03-14	36.25	37.23	36.07	37.03	2739600
2007-03-15	37.11	38.16	37.11	37.64	1937267
2007-03-16	38.02	38.51	37.26	37.69	1601768
2007-03-19	37.98	38.16	37.58	37.81	1683800
2007-03-20	38.45	38.47	37.71	37.88	1675200
2007-03-21	37.99	38.62	37.81	38.62	1717003
2007-03-22	38.78	38.99	38.13	38.27	1381600
2007-03-23	38.27	38.51	37.63	38.09	1413500
2007-03-26	38.15	38.39	37.37	37.84	2164500
2007-03-27	37.55	37.58	36.41	36.48	2388700
2007-03-28	36.80	36.83	36.02	36.39	2216816
2007-03-29	36.19	36.52	35.70	36.13	1562506
2007-03-30	36.20	36.30	35.03	35.42	2759100
2007-04-02	35.33	36.65	35.00	36.57	2471100
2007-04-03	36.57	36.80	36.23	36.68	1752700
2007-04-04	36.72	37.58	36.72	37.46	1545700
2007-04-05	37.90	38.23	37.41	37.50	1353644
2007-04-09	37.66	38.23	37.40	37.57	1176902
2007-04-10	38.08	38.32	37.55	37.65	1315000
2007-04-11	37.80	38.00	36.91	37.12	2013536
2007-04-12	37.06	37.47	36.86	37.38	1288526
2007-04-13	37.57	38.66	37.57	38.37	1927153
2007-04-16	38.79	39.24	38.57	39.09	2249918
2007-04-17	39.32	39.39	38.37	38.42	1934852
2007-04-18	38.42	38.72	38.13	38.56	1252293
2007-04-19	37.92	38.05	36.76	36.80	2662455
2007-04-20	37.48	37.91	37.29	37.42	1470748
2007-04-23	37.45	37.65	36.82	36.88	1277757
2007-04-24	36.79	36.99	36.15	36.39	1552082
2007-04-25	36.61	36.78	36.04	36.26	1578991
2007-04-26	35.81	35.82	35.10	35.25	1697100
2007-04-27	35.61	36.31	35.36	36.13	2139277
2007-04-30	36.39	36.49	35.17	35.28	1743767
2007-05-01	34.86	35.43	34.54	35.08	1714500
2007-05-02	34.65	35.90	34.42	35.68	2479238
2007-05-03	35.60	36.41	35.32	36.05	2078065
2007-05-04	36.55	37.00	35.73	35.86	1452104
2007-05-07	36.25	36.60	35.82	36.04	1376775
2007-05-08	35.83	35.92	35.10	35.57	1358200
2007-05-09	35.29	36.37	35.29	35.89	2061700
2007-05-10	35.72	35.73	34.98	35.06	1762800
2007-05-11	35.42	35.86	35.32	35.85	1595100
2007-05-14	36.05	36.20	34.55	35.04	2782490
2007-05-15	35.00	36.02	34.81	35.38	1628875
2007-05-16	35.07	35.47	33.91	34.36	1952445
2007-05-17	34.37	34.64	33.83	34.40	1753930
2007-05-18	34.82	35.24	34.31	35.04	1248615
2007-05-21	34.88	35.83	34.71	35.26	1645990
2007-05-22	35.34	35.42	35.01	35.06	1500364
2007-05-23	35.60	35.96	35.34	35.46	2463984
2007-05-24	35.36	35.61	33.88	33.90	1626079
2007-05-25	34.25	34.54	33.74	33.98	1406100
2007-05-29	34.15	34.42	33.46	33.78	1369100
2007-05-30	33.27	34.25	33.25	34.11	1174647
2007-05-31	34.78	36.42	34.64	36.36	2347790
2007-06-01	36.93	38.55	36.59	37.88	3094800
2007-06-04	37.82	38.07	37.43	37.93	1267370
2007-06-05	37.69	37.89	37.05	37.19	1210860
2007-06-06	37.12	37.52	36.62	37.16	1348330
2007-06-07	37.00	37.20	35.35	35.67	1841235
2007-06-08	35.32	36.02	34.75	35.61	1782415
2007-06-11	35.85	36.10	35.40	35.60	1113341
2007-06-12	34.98	35.95	34.91	35.17	1164000
2007-06-13	35.12	35.87	35.08	35.56	1345100
2007-06-14	35.64	36.36	35.56	35.95	1282100
2007-06-15	36.32	36.85	36.17	36.75	1177300
2007-06-18	37.00	37.18	36.68	36.80	1216570
2007-06-19	36.80	37.23	36.51	37.19	1143650
2007-06-20	36.95	37.00	36.22	36.33	1225350
2007-06-21	36.35	36.99	35.75	36.86	1446500
2007-06-22	36.97	37.13	35.84	36.29	1181000
2007-06-25	35.77	36.35	35.10	35.18	1267900
2007-06-26	35.26	35.33	33.67	34.11	1898532
2007-06-27	33.99	35.19	33.72	35.10	1967297
2007-06-28	35.77	36.51	35.77	35.89	1696400
2007-06-29	36.02	36.91	36.02	36.50	1817500
2007-07-02	37.13	37.40	36.82	37.16	1374350
2007-07-03	37.00	37.52	36.88	37.28	1179800
2007-07-05	38.01	39.69	37.82	39.60	2787900
2007-07-06	39.71	41.55	39.56	40.76	3317500
2007-07-09	41.10	41.67	40.24	40.64	2386000
2007-07-10	40.44	41.11	39.98	41.09	2070800
2007-07-11	40.68	41.46	40.56	40.97	1832100
2007-07-12	41.44	43.01	41.35	42.85	2235420
2007-07-13	43.30	43.59	42.75	43.12	1854950
2007-07-16	42.30	43.20	41.40	42.05	1709900
2007-07-17	42.09	42.47	41.37	41.85	1416100
2007-07-18	41.63	43.99	41.63	43.99	2338402
2007-07-19	43.52	44.87	43.52	44.72	2340788
2007-07-20	44.78	45.24	44.21	45.12	2618600
2007-07-23	45.22	45.24	44.30	44.43	1321200
2007-07-24	45.12	45.16	43.49	43.61	1537930
2007-07-25	42.84	43.00	41.73	42.70	2400467
2007-07-26	41.81	41.94	40.25	41.39	2710994
2007-07-27	41.34	42.05	40.74	41.18	2367400
2007-07-30	41.21	43.05	41.20	42.83	2399700
2007-07-31	43.34	43.69	42.24	42.54	2286200
2007-08-01	42.00	42.46	41.01	41.76	2576818
2007-08-02	42.14	42.84	41.75	42.28	2140000
2007-08-03	42.30	43.54	41.81	42.88	2347700
2007-08-06	42.18	42.31	40.53	41.46	2135800
2007-08-07	41.30	43.59	40.67	42.40	2158700
2007-08-08	43.12	44.81	42.89	44.66	2554700
2007-08-09	43.11	44.41	42.67	44.15	2952700
2007-08-10	44.22	46.10	43.58	45.00	3887300
2007-08-13	45.30	45.58	44.00	44.78	2737700
2007-08-14	45.37	45.37	42.55	42.75	2121800
2007-08-15	41.83	42.11	38.27	38.57	3555500
2007-08-16	37.81	38.00	34.24	37.19	6749800
2007-08-17	39.23	40.81	37.77	38.36	3405300
2007-08-20	38.31	39.60	38.31	39.51	1990700
2007-08-21	39.13	40.69	38.90	40.16	1653300
2007-08-22	40.54	41.81	40.54	41.69	2240600
2007-08-23	42.36	42.81	41.58	41.97	2326000
2007-08-24	42.35	43.21	41.90	43.08	1085100
2007-08-27	43.09	43.09	41.60	41.92	1151600
2007-08-28	41.04	42.34	40.90	41.39	2263500
2007-08-29	42.34	43.07	41.74	42.98	1020600
2007-08-30	42.00	43.31	42.00	43.04	1312300
2007-08-31	44.15	45.16	44.00	44.45	1870900
2007-09-04	44.51	45.74	44.48	45.14	1815700
2007-09-05	44.72	44.89	43.75	44.16	1657400
2007-09-06	45.76	48.35	45.00	48.23	4712500
2007-09-07	48.51	49.87	48.42	49.19	4053500
2007-09-10	49.85	50.11	48.30	48.73	2393000
2007-09-11	48.96	50.35	47.71	50.00	3209000
2007-09-12	49.14	49.77	48.70	48.78	2143424
2007-09-13	48.52	49.02	48.00	48.56	1320100
2007-09-14	48.91	49.58	47.68	48.14	1669300
2007-09-17	49.04	49.04	47.50	47.87	1659525
2007-09-18	48.82	50.35	46.69	49.98	3017200
2007-09-19	50.34	50.92	48.98	49.53	1912100
2007-09-20	50.79	52.43	50.62	51.41	3140300
2007-09-21	51.20	51.31	49.54	49.81	2968001
2007-09-24	49.59	50.03	48.50	49.01	2070371
2007-09-25	48.24	48.67	47.78	48.10	1877800
2007-09-26	48.16	48.46	46.55	46.96	1940300
2007-09-27	47.75	48.45	47.18	48.14	1713500
2007-09-28	49.18	50.79	49.15	49.80	2518320
2007-10-01	49.95	51.16	49.29	51.08	1692590
2007-10-02	49.45	50.08	48.10	49.81	2575000
2007-10-03	50.20	50.36	48.43	48.53	1744200
2007-10-04	48.40	49.73	47.53	49.40	1610500
2007-10-05	49.40	52.94	49.35	51.78	3707400
2007-10-08	51.35	51.64	50.31	51.11	914006
2007-10-09	51.05	53.49	50.98	53.49	2019000
2007-10-10	53.86	54.87	53.70	54.40	2204800
2007-10-11	54.97	57.34	53.27	54.69	2832100
2007-10-12	54.84	55.70	54.18	54.68	1438609
2007-10-15	55.56	56.75	54.31	55.41	1973300
2007-10-16	55.15	55.28	54.20	54.74	1500800
2007-10-17	55.40	55.62	52.69	53.81	1929100
2007-10-18	54.15	55.13	53.90	55.13	1524400
2007-10-19	55.41	55.49	53.49	53.69	1816900
2007-10-22	51.33	52.98	49.65	52.69	2774900
2007-10-23	53.65	54.53	52.37	52.95	1722300
2007-10-24	52.42	53.36	51.04	51.88	2498452
2007-10-25	52.25	52.97	51.31	52.45	2638200
2007-10-26	53.86	55.25	53.27	54.90	2036400
2007-10-29	55.41	56.65	55.01	56.20	1857000
2007-10-30	55.05	55.26	54.46	54.89	1484800
2007-10-31	55.56	57.30	54.26	56.89	2747400
2007-11-01	55.70	56.17	54.75	54.91	1885472
2007-11-02	55.97	57.50	55.23	57.40	2650100
2007-11-05	57.26	57.30	55.90	56.19	2018595
2007-11-06	57.02	58.20	57.00	58.01	1793200
2007-11-07	59.45	59.45	55.69	56.38	3397430
2007-11-08	57.18	57.44	53.68	55.08	2819108
2007-11-09	54.89	54.89	52.88	53.19	2074070
2007-11-12	50.92	51.79	47.83	48.31	3474205
2007-11-13	49.50	50.54	49.08	50.17	2211552
2007-11-14	52.00	52.45	51.14	51.22	1868790
2007-11-15	50.50	50.50	48.77	49.49	2139502
2007-11-16	50.74	51.16	49.35	50.90	2736408
2007-11-19	50.56	50.68	48.02	48.70	3027354
2007-11-20	50.50	51.77	49.38	51.73	2853619
2007-11-21	51.00	51.70	49.25	50.78	2160710
2007-11-23	52.23	52.39	51.09	52.22	698200
2007-11-26	52.53	52.53	49.12	49.23