Historical Prices for ALB

ALB Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for ALB's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ALB's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

<

Date	Open	High	Low	Close	Volume
1994-02-22	7.38	7.38	7.25	7.25	20800
1994-02-23	7.13	7.13	6.75	6.94	31600
1994-02-24	6.94	6.94	6.81	6.81	32000
1994-02-25	6.69	6.69	6.25	6.44	49800
1994-02-28	6.50	6.75	6.44	6.63	170400
1994-03-01	6.63	6.63	6.50	6.56	41600
1994-03-02	6.44	6.56	6.44	6.56	67000
1994-03-03	6.63	6.63	6.50	6.50	27800
1994-03-04	6.50	6.75	6.44	6.75	358200
1994-03-07	6.44	6.81	6.44	6.75	690800
1994-03-08	6.75	6.81	6.75	6.81	515200
1994-03-09	6.81	6.88	6.81	6.88	540400
1994-03-10	6.88	6.88	6.81	6.88	1832200
1994-03-11	6.94	7.19	6.94	7.19	1895400
1994-03-14	7.19	7.63	7.19	7.56	1413800
1994-03-15	7.56	7.69	7.44	7.44	1665200
1994-03-16	7.44	7.44	7.31	7.44	717000
1994-03-17	7.44	7.69	7.44	7.56	971200
1994-03-18	7.63	7.69	7.63	7.63	1178000
1994-03-21	7.63	7.69	7.63	7.69	659400
1994-03-22	7.69	7.88	7.69	7.81	374000
1994-03-23	7.81	7.94	7.75	7.88	430200
1994-03-24	7.81	7.88	7.75	7.75	747000
1994-03-25	7.81	7.81	7.63	7.69	370000
1994-03-28	7.69	7.69	7.63	7.63	1116200
1994-03-29	7.63	7.69	7.50	7.50	595800
1994-03-30	7.50	7.50	7.31	7.38	653000
1994-03-31	7.38	7.44	7.25	7.38	448400
1994-04-04	7.13	7.38	7.13	7.38	386600
1994-04-05	7.31	7.69	7.31	7.63	361600
1994-04-06	7.63	7.69	7.38	7.38	551400
1994-04-07	7.50	7.50	7.38	7.44	338400
1994-04-08	7.31	7.50	7.31	7.50	166000
1994-04-11	7.50	7.63	7.25	7.25	424800
1994-04-12	7.13	7.25	7.13	7.13	602800
1994-04-13	7.13	7.31	7.00	7.00	504600
1994-04-14	7.06	7.06	6.94	6.94	378200
1994-04-15	6.88	7.06	6.88	6.88	197600
1994-04-18	7.00	7.25	7.00	7.25	184800
1994-04-19	7.19	7.31	7.19	7.25	122200
1994-04-20	7.31	7.31	7.13	7.13	201400
1994-04-21	7.13	7.31	6.88	6.88	858200
1994-04-22	7.00	7.25	7.00	7.25	411400
1994-04-25	7.19	7.63	7.19	7.63	330600
1994-04-26	7.56	7.56	7.25	7.38	313400
1994-04-28	7.31	7.31	7.13	7.31	161600
1994-04-29	7.25	7.31	7.19	7.25	344600
1994-05-02	7.19	7.31	7.06	7.19	135800
1994-05-03	7.25	7.44	7.13	7.19	375200
1994-05-04	7.13	7.38	7.13	7.31	491800
1994-05-05	7.31	7.31	7.19	7.25	152800
1994-05-06	7.25	7.31	7.25	7.25	272800
1994-05-09	7.25	7.31	7.25	7.25	161600
1994-05-10	7.25	7.50	7.25	7.50	308200
1994-05-11	7.50	7.69	7.50	7.56	388600
1994-05-12	7.50	7.75	7.50	7.75	155000
1994-05-13	7.69	7.75	7.38	7.38	105200
1994-05-16	7.38	7.56	7.38	7.44	206800
1994-05-17	7.50	7.56	7.44	7.50	422600
1994-05-18	7.50	7.50	7.44	7.50	130800
1994-05-19	7.44	7.63	7.38	7.56	199400
1994-05-20	7.50	7.56	7.38	7.38	119600
1994-05-23	7.31	7.38	7.25	7.25	195600
1994-05-24	7.44	7.56	7.38	7.56	158200
1994-05-25	7.50	7.75	7.50	7.69	104800
1994-05-26	7.75	7.75	7.56	7.75	345800
1994-05-27	7.69	7.81	7.63	7.81	298000
1994-05-31	7.94	8.25	7.88	8.06	456400
1994-06-01	8.06	8.06	7.88	7.88	268200
1994-06-02	8.00	8.06	7.81	7.88	81000
1994-06-03	7.81	7.94	7.63	7.75	397400
1994-06-06	7.88	7.94	7.81	7.88	75600
1994-06-07	7.75	7.94	7.75	7.94	92800
1994-06-08	7.94	7.94	7.88	7.88	107600
1994-06-09	7.81	7.91	7.81	7.88	187800
1994-06-10	7.88	7.88	7.69	7.69	280600
1994-06-13	7.75	7.88	7.56	7.88	97600
1994-06-14	7.88	8.06	7.81	8.06	339800
1994-06-15	8.00	8.19	8.00	8.19	305200
1994-06-16	8.13	8.50	8.06	8.50	393800
1994-06-17	8.50	8.50	8.25	8.25	407200
1994-06-20	8.13	8.25	8.06	8.13	47800
1994-06-21	8.13	8.50	8.13	8.50	556200
1994-06-22	8.38	8.63	8.38	8.50	759200
1994-06-23	8.44	8.50	8.44	8.50	553200
1994-06-24	8.44	8.50	8.38	8.38	1003800
1994-06-27	8.38	8.38	8.13	8.25	295200
1994-06-28	8.19	8.25	8.13	8.13	165800
1994-06-29	8.13	8.13	8.00	8.00	396200
1994-06-30	8.00	8.19	8.00	8.19	453200
1994-07-01	8.19	8.25	8.06	8.13	870200
1994-07-05	8.06	8.25	8.06	8.19	685600
1994-07-06	8.19	8.25	8.13	8.13	163800
1994-07-07	8.13	8.25	8.13	8.19	290600
1994-07-08	8.13	8.31	8.13	8.25	165000
1994-07-11	8.19	8.31	8.19	8.25	86800
1994-07-12	8.25	8.25	8.06	8.06	390800
1994-07-13	8.06	8.13	8.00	8.06	287000
1994-07-14	7.94	8.13	7.94	8.06	167600
1994-07-15	7.94	8.06	7.94	8.06	78800
1994-07-18	8.06	8.25	8.00	8.19	150600
1994-07-19	8.31	8.50	8.31	8.38	743800
1994-07-20	8.38	8.56	8.31	8.56	1206000
1994-07-21	8.44	8.56	8.44	8.56	544800
1994-07-22	8.56	8.63	8.50	8.56	201400
1994-07-25	8.63	8.63	8.50	8.63	71600
1994-07-26	8.75	8.81	8.63	8.69	205400
1994-07-27	8.63	8.81	8.63	8.69	244000
1994-07-28	8.63	8.63	8.56	8.63	122400
1994-07-29	8.63	8.69	8.56	8.69	102400
1994-08-01	8.63	8.69	8.63	8.69	136800
1994-08-02	8.75	8.81	8.69	8.81	513400
1994-08-03	8.81	8.81	8.69	8.81	709800
1994-08-04	8.25	8.25	7.63	7.94	1680600
1994-08-05	7.94	7.94	7.75	7.75	373600
1994-08-08	7.81	7.88	7.75	7.81	501400
1994-08-09	7.88	7.88	7.69	7.75	1031000
1994-08-10	7.75	7.75	7.63	7.69	1103200
1994-08-11	7.63	7.66	7.56	7.56	703800
1994-08-12	7.56	7.69	7.38	7.69	422800
1994-08-15	7.63	7.81	7.63	7.81	173800
1994-08-16	7.81	8.06	7.75	8.06	280000
1994-08-17	8.06	8.25	8.00	8.06	131800
1994-08-18	8.00	8.06	8.00	8.00	225800
1994-08-19	8.06	8.38	8.06	8.25	166600
1994-08-22	8.13	8.19	8.06	8.13	41000
1994-08-23	8.19	8.19	8.13	8.13	186800
1994-08-24	8.13	8.13	7.94	7.94	183200
1994-08-25	7.81	7.81	7.56	7.69	178000
1994-08-26	7.63	7.69	7.44	7.63	515200
1994-08-29	7.56	7.69	7.56	7.69	45800
1994-08-30	7.56	7.63	7.31	7.50	420800
1994-08-31	7.63	7.63	7.44	7.50	277200
1994-09-01	7.63	7.63	7.44	7.44	142400
1994-09-02	7.44	7.50	7.44	7.44	117000
1994-09-06	7.44	7.50	7.38	7.50	226800
1994-09-07	7.56	7.56	7.38	7.38	192600
1994-09-08	7.38	7.44	7.38	7.38	105600
1994-09-09	7.31	7.44	7.31	7.31	1000800
1994-09-12	7.44	7.44	7.19	7.31	419400
1994-09-13	7.44	7.44	7.38	7.44	97800
1994-09-14	7.38	7.44	7.31	7.38	62600
1994-09-15	7.38	7.38	7.19	7.19	956600
1994-09-16	7.25	7.25	7.19	7.25	245000
1994-09-19	7.25	7.25	7.19	7.25	134400
1994-09-20	7.44	7.56	7.44	7.56	1914200
1994-09-21	7.50	7.50	7.38	7.44	471400
1994-09-22	7.38	7.50	7.25	7.25	1111000
1994-09-23	7.31	7.31	7.19	7.19	85200
1994-09-26	7.25	7.25	7.19	7.25	652400
1994-09-27	7.19	7.31	7.19	7.31	158600
1994-09-28	7.31	7.31	7.25	7.25	220200
1994-09-29	7.25	7.25	7.13	7.13	242200
1994-09-30	7.19	7.25	7.19	7.19	36600
1994-10-03	7.25	7.31	7.19	7.19	319000
1994-10-04	7.19	7.25	7.13	7.13	307400
1994-10-05	7.19	7.25	7.13	7.13	162200
1994-10-06	7.19	7.19	7.13	7.19	35200
1994-10-07	7.13	7.13	7.00	7.13	450600
1994-10-10	7.06	7.19	7.06	7.19	42800
1994-10-11	7.19	7.19	7.13	7.13	75200
1994-10-12	7.19	7.19	7.13	7.13	113600
1994-10-13	7.13	7.38	7.13	7.31	2396400
1994-10-14	7.31	7.69	7.31	7.69	275200
1994-10-17	7.69	7.69	7.56	7.56	61400
1994-10-18	7.56	7.63	7.56	7.56	25200
1994-10-19	7.63	7.81	7.63	7.69	167200
1994-10-20	7.63	7.63	7.50	7.50	109400
1994-10-21	7.50	7.63	7.44	7.56	195000
1994-10-24	7.50	7.94	7.50	7.94	51200
1994-10-25	7.94	8.00	7.38	7.63	169000
1994-10-26	7.63	7.69	7.50	7.69	62000
1994-10-27	7.75	7.75	7.44	7.50	134600
1994-10-28	7.56	7.63	7.50	7.63	91800
1994-10-31	7.63	7.69	7.56	7.63	163000
1994-11-01	7.75	7.81	7.63	7.69	358000
1994-11-02	7.69	7.69	7.44	7.44	39600
1994-11-03	7.50	7.63	7.44	7.50	258800
1994-11-04	7.50	7.56	7.44	7.44	116000
1994-11-07	7.44	7.44	7.38	7.44	76600
1994-11-08	7.38	7.44	7.25	7.38	146200
1994-11-09	7.44	7.44	7.25	7.25	236800
1994-11-10	7.31	7.38	7.25	7.31	215400
1994-11-11	7.31	7.31	7.19	7.25	138000
1994-11-14	7.25	7.25	7.19	7.25	156000
1994-11-15	7.25	7.25	7.13	7.19	456000
1994-11-16	7.19	7.25	7.13	7.19	70400
1994-11-17	7.19	7.25	7.06	7.25	230800
1994-11-18	7.13	7.19	7.13	7.19	240400
1994-11-21	7.25	7.25	7.00	7.00	356200
1994-11-22	7.00	7.13	6.75	6.81	433400
1994-11-23	6.81	6.88	6.75	6.81	275800
1994-11-25	6.75	6.81	6.69	6.75	20000
1994-11-28	6.75	6.94	6.75	6.75	173800
1994-11-29	6.75	6.88	6.56	6.88	315000
1994-11-30	6.81	6.88	6.69	6.75	76400
1994-12-01	6.81	6.81	6.63	6.63	179400
1994-12-02	6.63	6.75	6.63	6.75	143800
1994-12-05	6.81	6.94	6.75	6.75	37000
1994-12-06	6.81	6.88	6.69	6.69	169400
1994-12-07	6.69	6.81	6.69	6.75	105200
1994-12-08	6.69	6.75	6.50	6.50	141400
1994-12-09	6.50	6.75	6.50	6.69	65600
1994-12-12	6.63	6.69	6.44	6.56	85800
1994-12-13	6.56	7.00	6.56	6.56	113400
1994-12-14	6.56	6.69	6.56	6.63	84400
1994-12-15	6.56	6.75	6.56	6.69	92600
1994-12-16	6.81	6.81	6.69	6.69	136400
1994-12-19	6.81	6.81	6.69	6.75	56200
1994-12-20	6.69	6.81	6.69	6.75	50400
1994-12-21	6.69	6.81	6.56	6.56	158800
1994-12-22	6.63	6.75	6.63	6.69	194600
1994-12-23	6.75	6.75	6.69	6.75	39600
1994-12-27	6.69	6.75	6.69	6.75	32000
1994-12-28	6.69	6.75	6.56	6.56	84600
1994-12-29	6.63	6.88	6.63	6.81	318400
1994-12-30	6.81	7.00	6.75	6.94	185400
1995-01-03	6.88	6.94	6.69	6.94	161600
1995-01-04	7.00	7.13	6.88	7.13	152000
1995-01-05	7.13	7.13	6.88	6.88	22800
1995-01-06	6.94	7.00	6.94	7.00	70800
1995-01-09	7.00	7.06	6.88	6.88	125600
1995-01-10	6.81	6.88	6.75	6.81	43200
1995-01-11	6.81	7.00	6.75	7.00	84600
1995-01-12	7.06	7.06	6.81	6.81	73200
1995-01-13	6.94	7.13	6.94	7.06	77200
1995-01-16	7.06	7.25	7.06	7.19	69200
1995-01-17	7.19	7.25	7.13	7.13	138400
1995-01-18	7.13	7.19	6.75	6.94	97000
1995-01-19	7.00	7.00	6.81	6.94	54000
1995-01-20	7.00	7.13	6.94	7.13	82400
1995-01-23	7.06	7.13	6.94	7.06	53000
1995-01-24	7.06	7.06	6.88	6.94	64800
1995-01-25	6.94	6.94	6.38	6.50	1619600
1995-01-26	6.56	6.63	6.56	6.63	193600
1995-01-27	6.63	6.69	6.56	6.69	128600
1995-01-30	6.63	6.69	6.50	6.50	59200
1995-01-31	6.50	6.63	6.50	6.56	184200
1995-02-01	6.56	6.63	6.56	6.56	215200
1995-02-02	6.56	6.63	6.50	6.56	413600
1995-02-03	6.56	6.81	6.50	6.69	95200
1995-02-06	6.69	6.75	6.56	6.63	89600
1995-02-07	6.69	6.69	6.56	6.63	107400
1995-02-08	6.63	6.63	6.56	6.56	79200
1995-02-09	6.63	6.63	6.50	6.50	281800
1995-02-10	6.56	6.56	6.50	6.56	91400
1995-02-13	6.56	6.63	6.44	6.50	107400
1995-02-14	6.56	6.56	6.25	6.31	226800
1995-02-15	6.31	6.44	6.25	6.31	161800
1995-02-16	6.31	6.56	6.31	6.50	313800
1995-02-17	6.69	6.88	6.69	6.88	1020200
1995-02-21	6.81	6.94	6.81	6.88	266400
1995-02-22	6.88	7.00	6.88	7.00	754400
1995-02-23	7.06	7.25	6.94	6.94	829800
1995-02-24	6.94	7.00	6.88	6.94	43000
1995-02-27	6.94	7.13	6.94	7.13	127600
1995-02-28	7.13	7.13	7.00	7.13	159800
1995-03-01	7.06	7.06	6.88	6.88	589200
1995-03-02	6.88	7.00	6.88	7.00	203200
1995-03-03	7.00	7.00	6.94	6.94	71800
1995-03-06	6.94	6.94	6.88	6.94	76400
1995-03-07	6.94	6.94	6.81	6.94	52600
1995-03-08	6.94	6.94	6.75	6.75	80600
1995-03-09	6.81	6.88	6.81	6.88	93800
1995-03-10	6.81	6.88	6.75	6.75	169800
1995-03-13	6.81	6.88	6.69	6.88	163200
1995-03-14	6.75	6.88	6.75	6.81	127400
1995-03-15	6.75	6.75	6.50	6.50	225000
1995-03-16	6.50	6.63	6.50	6.56	224000
1995-03-17	6.50	6.56	6.31	6.44	121000
1995-03-20	6.50	6.50	6.38	6.38	67600
1995-03-21	6.31	6.44	6.31	6.31	157600
1995-03-22	6.31	6.38	6.25	6.25	729400
1995-03-23	6.25	6.25	6.13	6.25	174600
1995-03-24	6.25	6.31	6.19	6.25	89000
1995-03-27	6.31	6.31	6.19	6.19	577000
1995-03-28	6.19	6.19	6.19	6.19	404600
1995-03-29	6.13	6.25	6.13	6.19	296600
1995-03-30	6.25	6.31	6.19	6.31	525000
1995-03-31	6.25	6.50	6.13	6.38	898600
1995-04-03	6.38	6.56	6.31	6.50	388600
1995-04-04	6.50	6.56	6.38	6.38	378200
1995-04-05	6.31	6.44	6.31	6.44	144800
1995-04-06	6.44	6.56	6.44	6.50	114000
1995-04-07	6.50	6.63	6.44	6.56	280800
1995-04-10	6.56	6.75	6.56	6.69	887800
1995-04-11	6.63	6.69	6.63	6.63	175400
1995-04-12	6.63	6.75	6.63	6.75	300600
1995-04-13	6.75	6.75	6.69	6.69	256400
1995-04-17	6.75	6.81	6.63	6.81	405200
1995-04-18	6.81	6.81	6.75	6.75	300400
1995-04-19	6.81	6.88	6.75	6.81	229000
1995-04-20	6.75	6.81	6.75	6.81	227200
1995-04-21	6.75	6.94	6.75	6.88	178600
1995-04-24	6.94	7.00	6.88	7.00	144800
1995-04-25	7.00	7.00	6.81	6.88	358400
1995-04-26	6.88	6.88	6.81	6.88	397200
1995-04-27	6.94	6.94	6.81	6.81	397600
1995-04-28	6.88	6.88	6.81	6.81	367000
1995-05-01	6.75	6.81	6.75	6.75	375200
1995-05-02	6.75	6.88	6.69	6.81	126400
1995-05-03	6.81	6.88	6.75	6.75	156800
1995-05-04	6.75	6.81	6.75	6.81	197400
1995-05-05	6.81	6.81	6.75	6.81	557400
1995-05-08	6.88	6.88	6.75	6.81	886600
1995-05-09	6.81	7.00	6.81	7.00	84600
1995-05-10	7.06	7.19	7.00	7.13	297200
1995-05-11	7.19	7.25	7.13	7.19	722000
1995-05-12	7.19	7.19	7.06	7.19	555000
1995-05-15	7.19	7.19	7.06	7.13	60800
1995-05-16	7.06	7.44	7.06	7.31	230000
1995-05-17	7.38	7.56	7.25	7.44	351200
1995-05-18	7.44	7.50	7.38	7.38	205200
1995-05-19	7.38	7.44	7.31	7.31	59400
1995-05-22	7.56	7.63	7.50	7.63	258200
1995-05-23	7.75	8.00	7.75	7.88	630600
1995-05-24	7.88	7.88	7.75	7.81	301200
1995-05-25	7.81	7.88	7.63	7.63	146000
1995-05-26	7.63	7.69	7.63	7.69	45600
1995-05-30	7.63	7.69	7.44	7.50	189200
1995-05-31	7.44	7.69	7.38	7.63	285800
1995-06-01	7.69	7.81	7.69	7.81	339200
1995-06-02	7.75	7.81	7.69	7.81	186000
1995-06-05	7.75	7.81	7.69	7.81	77000
1995-06-06	7.81	7.88	7.75	7.81	87600
1995-06-07	7.81	7.81	7.63	7.63	265200
1995-06-08	7.69	7.75	7.69	7.69	80000
1995-06-09	7.69	7.75	7.69	7.75	355400
1995-06-12	7.75	7.75	7.69	7.69	59200
1995-06-13	7.63	7.81	7.56	7.69	82800
1995-06-14	7.69	7.75	7.63	7.69	62800
1995-06-15	7.75	7.75	7.69	7.69	67200
1995-06-16	7.75	7.88	7.75	7.81	210400
1995-06-19	7.81	7.81	7.56	7.81	73800
1995-06-20	7.81	7.88	7.75	7.88	116400
1995-06-21	7.88	8.00	7.88	8.00	115800
1995-06-22	8.00	8.06	7.94	8.00	99000
1995-06-23	8.00	8.00	7.94	7.94	136200
1995-06-26	7.88	8.00	7.69	7.75	262400
1995-06-27	7.75	7.75	7.56	7.69	231200
1995-06-28	7.69	7.69	7.63	7.69	83200
1995-06-29	7.63	7.69	7.50	7.56	335400
1995-06-30	7.56	7.81	7.56	7.81	341200
1995-07-03	7.69	7.81	7.69	7.81	146600
1995-07-05	7.75	7.94	7.75	7.88	83400
1995-07-06	7.81	8.00	7.81	7.88	112000
1995-07-07	7.88	7.88	7.75	7.75	163000
1995-07-10	7.75	8.00	7.75	7.94	120800
1995-07-11	7.94	7.94	7.69	7.75	262000
1995-07-12	7.88	7.94	7.75	7.88	223800
1995-07-13	7.88	7.88	7.81	7.88	84400
1995-07-14	7.81	7.94	7.75	7.88	221800
1995-07-17	7.81	7.81	7.63	7.75	120400
1995-07-18	7.88	7.88	7.75	7.75	60400
1995-07-19	7.69	7.81	7.56	7.56	69600
1995-07-20	7.63	7.94	7.63	7.94	44800
1995-07-21	7.88	8.19	7.88	8.19	146800
1995-07-24	8.06	8.25	8.06	8.06	210000
1995-07-25	8.06	8.13	7.81	7.88	119600
1995-07-26	7.88	7.88	7.69	7.69	121800
1995-07-27	7.75	7.81	7.69	7.81	262200
1995-07-28	7.81	7.81	7.75	7.75	96000
1995-07-31	7.81	7.88	7.75	7.81	147000
1995-08-01	7.81	8.00	7.81	8.00	366000
1995-08-02	8.06	8.13	7.94	8.00	359800
1995-08-03	7.94	8.06	7.94	8.00	515800
1995-08-04	8.13	8.13	8.00	8.06	86800
1995-08-07	8.06	8.06	7.94	8.00	303600
1995-08-08	8.00	8.06	8.00	8.00	70000
1995-08-09	8.06	8.06	7.94	7.94	36600
1995-08-10	8.00	8.06	7.94	8.00	241000
1995-08-11	8.00	8.06	8.00	8.00	408200
1995-08-14	8.00	8.06	7.88	7.94	291200
1995-08-15	7.94	8.00	7.88	8.00	1030400
1995-08-16	7.94	8.19	7.88	8.13	43600
1995-08-17	8.06	8.38	8.06	8.31	587200
1995-08-18	8.25	8.44	8.25	8.38	761200
1995-08-21	8.38	8.44	8.31	8.44	56200
1995-08-22	8.31	8.38	8.19	8.25	204000
1995-08-23	8.25	8.31	8.19	8.19	55600
1995-08-24	8.25	8.31	8.19	8.25	53800
1995-08-25	8.25	8.25	8.19	8.25	109400
1995-08-28	8.25	8.25	8.00	8.13	51000
1995-08-29	8.13	8.19	8.00	8.19	45000
1995-08-30	8.13	8.13	7.88	8.00	3597400
1995-08-31	8.00	8.19	7.94	8.19	23000
1995-09-01	8.19	8.19	8.06	8.13	89600
1995-09-05	8.00	8.25	8.00	8.25	468400
1995-09-06	8.19	8.50	8.19	8.38	675200
1995-09-07	8.38	8.56	8.38	8.56	1022600
1995-09-08	8.63	8.88	8.63	8.75	449200
1995-09-11	8.75	8.88	8.69	8.81	359400
1995-09-12	8.75	9.13	8.75	9.13	362600
1995-09-13	9.06	9.13	8.94	9.00	715600
1995-09-14	9.00	9.25	9.00	9.13	782000
1995-09-15	9.19	9.31	9.13	9.25	499200
1995-09-18	9.25	9.63	9.19	9.56	510600
1995-09-19	9.50	9.56	9.38	9.50	633000
1995-09-20	9.31	9.44	9.19	9.44	568200
1995-09-21	9.38	9.38	9.06	9.25	1597800
1995-09-22	9.25	9.38	9.13	9.38	681600
1995-09-25	9.50	9.63	9.19	9.25	136800
1995-09-26	9.13	9.31	9.00	9.25	105200
1995-09-27	9.13	9.19	9.00	9.13	142400
1995-09-28	9.19	9.38	9.06	9.38	340800
1995-09-29	9.31	9.44	9.31	9.38	63800
1995-10-02	9.38	9.44	9.31	9.44	412600
1995-10-03	9.38	9.44	9.38	9.44	149200
1995-10-04	9.44	9.56	9.44	9.56	402400
1995-10-05	9.56	9.56	9.25	9.44	113800
1995-10-06	9.44	9.56	9.38	9.56	277400
1995-10-09	9.50	9.50	9.38	9.38	66600
1995-10-10	9.44	9.44	9.19	9.38	300600
1995-10-11	9.44	9.44	9.31	9.44	379000
1995-10-12	9.44	9.44	9.25	9.31	314000
1995-10-13	9.38	9.38	9.31	9.38	144400
1995-10-16	9.44	9.47	9.31	9.38	152000
1995-10-17	9.31	9.44	9.31	9.38	73600
1995-10-18	9.44	9.50	9.31	9.44	130600
1995-10-19	9.44	9.44	9.31	9.31	31800
1995-10-20	9.44	9.63	9.38	9.50	606000
1995-10-23	9.50	9.50	9.25	9.44	110000
1995-10-24	9.50	9.56	9.44	9.50	124400
1995-10-25	9.44	9.50	9.31	9.50	300600
1995-10-26	9.44	9.44	9.31	9.44	277800
1995-10-27	9.31	9.38	9.25	9.38	209800
1995-10-30	9.25	9.44	9.25	9.44	169200
1995-10-31	9.44	9.44	9.31	9.31	130600
1995-11-01	9.25	9.31	9.00	9.06	176600
1995-11-02	9.06	9.38	8.13	8.69	1175600
1995-11-03	8.69	8.69	8.25	8.38	823200
1995-11-06	8.38	8.50	8.19	8.44	796800
1995-11-07	8.44	8.44	8.31	8.38	450600
1995-11-08	8.25	8.38	8.25	8.38	357800
1995-11-09	8.44	8.69	8.44	8.69	562600
1995-11-10	8.63	8.75	8.56	8.75	70000
1995-11-13	8.88	9.25	8.88	9.13	431800
1995-11-14	9.00	9.44	9.00	9.31	524000
1995-11-15	9.31	9.50	9.13	9.13	301000
1995-11-16	9.19	9.19	8.88	9.06	140400
1995-11-17	9.06	9.06	8.94	9.00	212800
1995-11-20	9.06	9.06	8.81	8.81	133200
1995-11-21	9.00	9.44	9.00	9.38	323600
1995-11-22	9.44	9.44	9.25	9.31	116400
1995-11-24	9.31	9.31	9.06	9.06	60000
1995-11-27	9.13	9.50	9.13	9.38	369600
1995-11-28	9.38	9.56	9.38	9.50	250800
1995-11-29	9.50	9.94	9.50	9.94	431800
1995-11-30	10.00	10.00	9.00	9.19	922200
1995-12-01	9.31	9.63	9.31	9.56	1010800
1995-12-04	9.63	9.94	9.56	9.94	725400
1995-12-05	9.94	9.94	9.69	9.75	426600
1995-12-06	9.75	9.75	9.50	9.56	612600
1995-12-07	9.50	9.56	9.44	9.50	565200
1995-12-08	9.50	9.63	9.50	9.56	116400
1995-12-11	9.63	9.63	9.44	9.44	858000
1995-12-12	9.38	9.56	9.38	9.50	1514800
1995-12-13	9.50	9.50	9.38	9.38	498600
1995-12-14	9.38	9.38	9.19	9.25	571200
1995-12-15	9.38	9.50	9.38	9.50	531800
1995-12-18	9.38	9.44	9.13	9.25	245000
1995-12-19	9.19	9.38	9.19	9.38	113000
1995-12-20	9.25	9.44	9.25	9.44	94200
1995-12-21	9.13	9.13	8.31	8.81	242000
1995-12-22	8.88	9.00	8.88	9.00	110600
1995-12-26	9.06	9.06	8.88	9.00	69600
1995-12-27	9.06	9.06	9.00	9.06	90800
1995-12-28	9.06	9.13	9.00	9.13	174800
1995-12-29	9.19	9.69	9.06	9.69	99200
1996-01-02	9.56	9.56	9.31	9.56	377400
1996-01-03	9.50	9.50	9.38	9.50	187000
1996-01-04	9.38	9.44	9.38	9.38	153400
1996-01-05	9.31	9.44	9.19	9.44	466200
1996-01-08	9.44	9.44	9.31	9.31	25400
1996-01-09	9.25	9.31	9.25	9.31	61600
1996-01-10	9.19	9.19	8.88	8.94	200200
1996-01-11	8.88	8.94	8.88	8.94	36800
1996-01-12	8.94	9.06	8.88	9.00	362400
1996-01-15	9.00	9.13	8.94	8.94	146800
1996-01-16	9.00	9.00	8.88	8.88	248400
1996-01-17	8.88	8.88	8.75	8.75	377200
1996-01-18	8.88	8.94	8.81	8.94	142000
1996-01-19	8.81	9.00	8.81	9.00	296800
1996-01-22	8.94	9.19	8.94	9.00	82800
1996-01-23	8.94	8.94	8.63	8.69	261200
1996-01-24	8.75	8.94	8.75	8.81	564600
1996-01-25	8.88	9.00	8.88	8.94	274800
1996-01-26	9.00	9.00	8.88	8.94	54400
1996-01-29	9.00	9.13	8.94	9.06	92000
1996-01-30	9.06	9.38	9.06	9.38	113600
1996-01-31	9.31	9.38	9.25	9.31	70400
1996-02-01	9.25	9.88	9.25	9.69	344800
1996-02-02	9.69	9.69	9.38	9.44	274400
1996-02-05	9.50	9.63	9.44	9.50	184200
1996-02-06	9.44	9.50	9.38	9.44	294400
1996-02-07	9.31	9.44	9.31	9.44	116400
1996-02-08	9.44	9.44	9.31	9.44	325000
1996-02-09	9.44	9.50	9.38	9.50	359200
1996-02-12	9.50	9.63	9.44	9.63	164400
1996-02-13	9.56	9.56	9.50	9.56	278200
1996-02-14	9.56	9.63	9.44	9.56	54200
1996-02-15	9.56	9.81	9.50	9.75	125400
1996-02-16	9.69	9.69	9.44	9.50	53400
1996-02-20	9.38	9.56	9.38	9.50	41600
1996-02-21	9.44	9.50	9.44	9.44	589000
1996-02-22	9.50	9.63	9.44	9.63	574200
1996-02-23	9.56	9.63	9.50	9.56	179600
1996-02-26	9.69	9.75	9.63	9.69	127800
1996-02-27	9.63	9.75	9.63	9.69	257600
1996-02-28	9.75	9.81	9.63	9.63	142800
1996-02-29	9.75	9.84	9.63	9.63	114000
1996-03-01	9.75	9.75	9.63	9.63	81800
1996-03-04	10.94	10.94	10.69	10.88	1845200
1996-03-05	10.81	10.88	10.69	10.75	1961600
1996-03-06	10.75	10.81	10.75	10.75	552400
1996-03-07	10.75	10.88	10.75	10.88	405800
1996-03-08	10.81	10.81	10.69	10.81	631000
1996-03-11	10.81	10.88	10.75	10.81	198000
1996-03-12	10.81	10.88	10.81	10.81	356400
1996-03-13	10.88	10.94	10.81	10.88	491600
1996-03-14	10.88	11.06	10.88	11.06	535800
1996-03-15	11.00	11.13	11.00	11.00	216600
1996-03-18	11.00	11.19	11.00	11.13	198400
1996-03-19	11.13	11.31	11.13	11.19	829800
1996-03-20	11.25	11.31	11.25	11.31	361000
1996-03-21	11.25	11.31	11.19	11.31	687000
1996-03-22	11.31	11.38	11.25	11.38	264600
1996-03-25	11.31	11.31	11.25	11.25	260600
1996-03-26	11.31	11.31	11.25	11.31	208600
1996-03-27	11.25	11.31	11.25	11.31	255000
1996-03-28	11.25	11.31	11.19	11.19	954400
1996-03-29	11.19	11.25	11.19	11.19	422600
1996-04-01	11.19	11.25	11.19	11.25	603800
1996-04-02	11.25	11.25	11.00	11.00	259400
1996-04-03	11.00	11.00	10.63	10.63	196000
1996-04-04	10.44	10.50	10.00	10.00	365800
1996-04-08	9.88	10.00	9.75	9.75	537000
1996-04-09	9.81	10.25	9.81	10.25	183600
1996-04-10	10.25	10.56	10.25	10.44	104600
1996-04-11	10.31	10.44	10.31	10.44	100200
1996-04-12	10.56	11.00	10.50	11.00	336200
1996-04-15	11.00	11.00	10.63	10.69	195400
1996-04-16	10.63	10.69	10.50	10.50	103000
1996-04-17	10.50	10.56	10.50	10.50	136600
1996-04-18	10.56	10.88	10.56	10.88	76200
1996-04-19	10.88	11.25	10.88	11.25	109200
1996-04-22	11.25	11.50	11.06	11.50	111600
1996-04-23	11.50	11.50	11.31	11.38	123000
1996-04-24	11.31	11.63	11.31	11.63	55200
1996-04-25	11.75	11.81	11.50	11.81	130400
1996-04-26	11.81	11.81	11.63	11.69	197200
1996-04-29	11.56	11.56	11.38	11.38	44000
1996-04-30	11.31	11.75	11.25	11.69	128800
1996-05-01	11.56	11.63	11.44	11.63	194600
1996-05-02	11.63	11.75	11.63	11.69	85000
1996-05-03	11.75	12.00	11.75	11.88	65200
1996-05-06	11.88	12.06	11.88	12.00	216800
1996-05-07	12.00	12.06	11.88	11.88	306400
1996-05-08	11.88	11.94	11.69	11.81	298800
1996-05-09	11.88	11.94	11.75	11.88	127800
1996-05-10	11.88	12.00	11.88	11.88	23200
1996-05-13	11.88	11.88	11.56	11.56	131000
1996-05-14	11.63	11.63	11.50	11.56	45800
1996-05-15	11.50	11.50	11.31	11.44	379200
1996-05-16	11.44	11.69	11.38	11.63	253800
1996-05-17	11.69	11.88	11.63	11.88	194200
1996-05-20	11.88	11.88	11.69	11.88	218000
1996-05-21	11.88	11.94	11.69	11.75	224800
1996-05-22	11.75	11.81	11.69	11.75	194200
1996-05-23	11.88	12.06	11.75	11.75	148600
1996-05-24	11.75	11.88	11.69	11.75	177400
1996-05-28	11.69	11.88	11.63	11.88	66200
1996-05-29	11.75	11.75	11.31	11.31	50000
1996-05-30	11.31	11.31	10.81	10.81	123200
1996-05-31	10.94	11.25	10.81	11.25	279000
1996-06-03	11.25	11.25	11.06	11.13	224800
1996-06-04	11.06	11.06	10.81	11.00	105400
1996-06-05	11.06	11.50	10.94	11.44	145800
1996-06-06	11.38	11.44	11.31	11.38	246800
1996-06-07	11.25	11.44	11.19	11.38	289800
1996-06-10	11.38	11.44	11.06	11.19	158400
1996-06-11	11.19	11.44	11.13	11.44	74000
1996-06-12	11.31	11.44	11.25	11.38	112800
1996-06-13	11.44	11.44	11.31	11.38	92400
1996-06-14	11.38	11.38	11.19	11.25	32000
1996-06-17	11.19	11.25	10.94	11.00	115600
1996-06-18	11.06	11.25	11.06	11.25	139800
1996-06-19	11.25	11.31	11.19	11.25	58600
1996-06-20	11.19	11.25	11.19	11.25	43600
1996-06-21	11.19	11.25	11.06	11.06	116200
1996-06-24	11.06	11.16	11.00	11.06	94600
1996-06-25	11.13	11.13	10.88	11.00	105800
1996-06-26	10.63	10.69	10.50	10.56	245800
1996-06-27	10.56	10.56	9.56	9.56	258000
1996-06-28	9.50	9.69	9.13	9.13	228600
1996-07-01	9.25	9.50	9.25	9.31	503400
1996-07-02	9.31	9.31	9.25	9.31	176200
1996-07-03	9.38	9.38	9.31	9.38	47400
1996-07-05	9.06	9.63	8.94	9.63	43600
1996-07-08	9.56	9.56	9.38	9.44	121800
1996-07-09	9.38	9.44	9.31	9.31	69200
1996-07-10	9.25	9.25	9.06	9.19	57800
1996-07-11	9.19	9.25	9.13	9.19	135200
1996-07-12	9.00	9.00	8.88	8.88	477200
1996-07-15	8.75	8.88	8.63	8.69	100800
1996-07-16	8.81	8.81	8.00	8.31	145200
1996-07-17	8.44	8.63	8.06	8.19	246000
1996-07-18	8.13	8.25	8.00	8.19	652400
1996-07-19	8.06	8.19	7.81	7.88	138000
1996-07-22	7.88	7.94	7.63	7.63	750200
1996-07-23	7.69	8.00	7.38	7.44	309000
1996-07-24	7.31	7.56	7.25	7.50	529000
1996-07-25	7.50	7.63	7.19	7.44	493200
1996-07-26	7.44	8.06	7.44	8.00	259600
1996-07-29	8.06	8.19	7.75	7.75	180800
1996-07-30	7.69	7.94	7.69	7.94	95000
1996-07-31	7.94	8.50	7.88	8.38	169800
1996-08-01	8.50	8.50	8.38	8.38	417200
1996-08-02	8.31	8.44	8.13	8.13	330000
1996-08-05	8.13	8.19	8.06	8.19	260200
1996-08-06	8.19	8.31	8.13	8.31	565600
1996-08-07	8.44	8.50	8.31	8.38	466600
1996-08-08	8.31	8.44	8.25	8.38	482200
1996-08-09	8.31	8.75	8.31	8.56	191000
1996-08-12	8.63	8.88	8.56	8.75	282200
1996-08-13	8.69	8.69	8.50	8.56	131200
1996-08-14	8.44	9.00	8.44	9.00	432800
1996-08-15	8.81	9.50	8.81	9.38	161200
1996-08-16	9.31	9.38	9.31	9.38	140400
1996-08-19	9.31	9.31	9.06	9.13	192800
1996-08-20	9.13	9.13	8.88	8.94	273800
1996-08-21	9.00	9.00	8.69	8.69	376600
1996-08-22	8.75	8.88	8.75	8.81	175400
1996-08-23	8.81	8.94	8.81	8.94	192800
1996-08-26	8.81	8.81	8.69	8.69	63600
1996-08-27	8.69	8.81	8.63	8.63	1167400
1996-08-28	8.69	8.75	8.63	8.69	37400
1996-08-29	8.69	8.69	8.31	8.31	134600
1996-08-30	8.25	8.25	8.06	8.06	163600
1996-09-03	8.13	8.50	8.06	8.31	116400
1996-09-04	8.44	8.56	8.31	8.44	111800
1996-09-05	8.25	8.50	8.19	8.44	144400
1996-09-06	8.38	8.56	8.31	8.50	55000
1996-09-09	8.50	8.69	8.38	8.56	98200
1996-09-10	8.56	8.69	8.25	8.25	188400
1996-09-11	8.31	8.38	8.13	8.25	34400
1996-09-12	8.13	8.25	8.06	8.19	477600
1996-09-13	8.19	8.19	8.06	8.19	208000
1996-09-16	8.19	8.38	8.19	8.25	198600
1996-09-17	8.19	8.31	8.13	8.25	165800
1996-09-18	8.13	8.44	8.13	8.25	137200
1996-09-19	8.31	8.38	8.00	8.13	67600
1996-09-20	8.00	8.31	8.00	8.25	125200
1996-09-23	8.19	8.44	8.19	8.44	44600
1996-09-24	8.38	8.38	8.19	8.25	132800
1996-09-25	8.25	8.63	8.25	8.50	157200
1996-09-26	8.44	8.44	8.31	8.31	30800
1996-09-27	8.38	8.69	8.38	8.69	228000
1996-09-30	8.69	8.69	8.56	8.56	92600
1996-10-01	8.56	8.94	8.56	8.94	85800
1996-10-02	8.94	9.06	8.88	9.06	86000
1996-10-03	8.94	8.94	8.56	8.69	107800
1996-10-04	8.69	8.88	8.56	8.69	74600
1996-10-07	8.69	8.69	8.38	8.56	127600
1996-10-08	8.50	8.56	8.31	8.38	142800
1996-10-09	8.38	8.44	8.25	8.31	44000
1996-10-10	8.38	8.50	8.31	8.31	40000
1996-10-11	8.31	8.44	8.31	8.31	103200
1996-10-14	8.31	8.44	8.31	8.38	100000
1996-10-15	8.50	8.50	8.31	8.31	108000
1996-10-16	8.44	8.50	8.38	8.50	31800
1996-10-17	8.50	8.50	8.31	8.31	30200
1996-10-18	8.31	8.44	8.25	8.44	56800
1996-10-21	8.31	8.38	7.94	8.00	56600
1996-10-22	8.00	8.00	7.81	7.88	136600
1996-10-23	7.88	8.00	7.75	7.94	221800
1996-10-24	7.94	8.00	7.88	8.00	136600
1996-10-25	7.94	8.06	7.88	7.88	550200
1996-10-28	7.81	8.00	7.81	7.81	122200
1996-10-29	7.88	8.06	7.88	8.00	64000
1996-10-30	8.00	8.13	7.94	8.00	45400
1996-10-31	7.94	8.19	7.94	8.06	122200
1996-11-01	8.00	8.31	7.94	8.31	48200
1996-11-04	8.19	8.44	8.06	8.38	47600
1996-11-05	8.44	8.44	8.19	8.19	70600
1996-11-06	8.25	8.31	8.13	8.19	109800
1996-11-07	8.13	8.31	8.09	8.25	199200
1996-11-08	8.25	8.31	8.13	8.31	102400
1996-11-11	8.25	8.56	8.25	8.50	144800
1996-11-12	8.75	9.13	8.69	9.13	161600
1996-11-13	9.06	9.06	8.81	8.94	225000
1996-11-14	8.88	9.06	8.81	9.00	101000
1996-11-15	9.00	9.06	8.88	9.00	64000
1996-11-18	9.00	9.19	8.88	9.13	100800
1996-11-19	9.13	9.19	9.06	9.13	110400
1996-11-20	9.06	9.13	8.94	9.00	143200
1996-11-21	9.00	9.00	8.88	9.00	89000
1996-11-22	9.00	9.19	8.94	9.19	126000
1996-11-25	9.13	9.25	9.13	9.13	113000
1996-11-26	9.13	9.19	9.00	9.06	149400
1996-11-27	9.06	9.13	8.81	9.06	82800
1996-11-29	9.19	9.25	9.00	9.06	33800
1996-12-02	9.00	9.25	9.00	9.25	37400
1996-12-03	9.19	9.31	9.19	9.25	66600
1996-12-04	9.25	9.38	9.25	9.38	53800
1996-12-05	9.44	9.44	9.06	9.25	124200
1996-12-06	9.13	9.19	8.81	9.13	100600
1996-12-09	9.19	9.44	9.06	9.38	57800
1996-12-10	9.38	9.56	9.25	9.50	121600
1996-12-11	9.38	9.56	9.31	9.56	107000
1996-12-12	9.44	9.50	9.19	9.44	71200
1996-12-13	9.31	9.31	8.94	8.94	220400
1996-12-16	9.00	9.00	8.50	8.63	133600
1996-12-17	8.56	8.63	8.44	8.44	123200
1996-12-18	8.44	8.44	7.88	8.31	291000
1996-12-19	8.38	9.13	8.31	9.13	277200
1996-12-20	9.00	9.25	9.00	9.06	167200
1996-12-23	9.00	9.00	8.81	8.94	82400
1996-12-24	8.94	8.94	8.56	8.69	91200
1996-12-26	8.75	8.94	8.75	8.94	75800
1996-12-27	8.94	8.94	8.81	8.88	106400
1996-12-30	8.81	9.06	8.81	9.00	220400
1996-12-31	8.94	9.38	8.88	9.06	115400
1997-01-02	9.06	9.56	8.94	9.56	158600
1997-01-03	9.50	9.50	9.25	9.38	118000
1997-01-06	9.31	9.88	9.31	9.56	199200
1997-01-07	9.56	9.56	9.44	9.50	73800
1997-01-08	9.44	9.44	9.31	9.31	79400
1997-01-09	9.31	9.44	9.19	9.44	89200
1997-01-10	9.38	9.56	9.38	9.56	104600
1997-01-13	9.50	9.56	9.44	9.50	61800
1997-01-14	9.56	9.56	9.44	9.56	139000
1997-01-15	9.50	9.50	9.50	9.50	92200
1997-01-16	9.50	9.50	9.38	9.44	63600
1997-01-17	9.44	9.50	9.38	9.38	111600
1997-01-20	9.44	9.44	9.25	9.38	41800
1997-01-21	9.31	9.44	9.31	9.38	69400
1997-01-22	9.38	9.44	9.31	9.44	74000
1997-01-23	9.38	9.50	9.31	9.38	74200
1997-01-24	9.38	9.56	9.38	9.56	36400
1997-01-27	9.50	9.56	9.31	9.31	76400
1997-01-28	9.31	9.50	9.31	9.44	75800
1997-01-29	9.44	9.44	9.31	9.31	124800
1997-01-30	9.38	9.69	9.38	9.50	151000
1997-01-31	9.44	9.44	9.31	9.38	160600
1997-02-03	9.38	9.75	9.38	9.56	161000
1997-02-04	9.56	9.56	9.31	9.44	131800
1997-02-05	9.38	9.63	9.38	9.50	104600
1997-02-06	9.56	9.63	9.38	9.38	36400
1997-02-07	9.44	9.69	9.38	9.69	54200
1997-02-10	9.69	9.81	9.56	9.63	39600
1997-02-11	9.50	9.63	9.25	9.25	104600
1997-02-12	9.31	9.94	9.31	9.63	263800
1997-02-13	9.63	9.69	9.59	9.63	91600
1997-02-14	9.63	9.69	9.50	9.69	102800
1997-02-18	9.50	9.81	9.50	9.63	101000
1997-02-19	9.63	9.81	9.63	9.69	161400
1997-02-20	9.69	9.75	9.69	9.69	100200
1997-02-21	9.69	9.75	9.63	9.75	98000
1997-02-24	9.75	9.94	9.50	9.94	90800
1997-02-25	9.94	9.94	9.75	9.94	94000
1997-02-26	9.88	9.88	9.44	9.56	118800
1997-02-27	9.50	9.75	9.44	9.56	84600
1997-02-28	9.50	9.94	9.38	9.81	304000
1997-03-03	9.81	9.88	9.75	9.81	247800
1997-03-04	9.88	9.88	9.75	9.88	162000
1997-03-05	9.75	9.88	9.75	9.81	109000
1997-03-06	9.81	9.81	9.75	9.75	131400
1997-03-07	9.69	9.75	9.69	9.75	121000
1997-03-10	9.75	9.81	9.63	9.75	115400
1997-03-11	9.75	9.88	9.69	9.88	140400
1997-03-12	9.81	9.81	9.69	9.75	160400
1997-03-13	9.69	10.00	9.69	10.00	256000
1997-03-14	9.88	9.88	9.63	9.63	194600
1997-03-17	9.63	9.69	9.50	9.56	139800
1997-03-18	9.56	9.63	9.38	9.56	157400
1997-03-19	9.63	9.63	9.25	9.44	139800
1997-03-20	9.38	9.44	9.25	9.25	92000
1997-03-21	9.25	9.56	9.13	9.50	175600
1997-03-24	9.38	9.38	9.25	9.38	215000
1997-03-25	9.31	9.50	9.31	9.38	31000
1997-03-26	9.38	9.63	9.06	9.50	129000
1997-03-27	9.44	9.56	9.38	9.38	82000
1997-03-31	9.31	9.50	8.94	8.94	88600
1997-04-01	9.00	9.25	9.00	9.19	50600
1997-04-02	9.25	9.50	8.94	8.94	104200
1997-04-03	8.94	9.06	8.88	9.00	40600
1997-04-04	9.00	9.00	8.75	9.00	85800
1997-04-07	9.00	9.13	8.88	9.13	73400
1997-04-08	8.94	9.25	8.94	9.25	86800
1997-04-09	9.25	9.31	9.19	9.25	92400
1997-04-10	9.19	9.31	9.06	9.25	55600
1997-04-11	9.31	9.38	9.19	9.25	108800
1997-04-14	9.25	9.50	9.19	9.50	201200
1997-04-15	9.38	9.38	9.19	9.25	70400
1997-04-16	9.19	9.50	9.19	9.38	84800
1997-04-17	9.38	9.38	9.00	9.00	65600
1997-04-18	9.13	9.13	9.00	9.00	79400
1997-04-21	9.00	9.00	8.75	8.75	172800
1997-04-22	8.81	9.19	8.75	9.13	211600
1997-04-23	9.38	9.38	8.88	8.88	114400
1997-04-24	8.88	9.06	8.88	9.00	101000
1997-04-25	8.94	8.94	8.75	8.88	23200
1997-04-28	8.88	9.00	8.88	8.94	93600
1997-04-29	8.94	9.00	8.81	8.94	48400
1997-04-30	8.88	9.00	8.75	8.81	129200
1997-05-01	8.88	8.88	8.69	8.88	88800
1997-05-02	8.94	9.31	8.94	9.31	105000
1997-05-05	9.25	9.44	9.19	9.31	130800
1997-05-06	9.31	9.31	9.13	9.25	42400
1997-05-07	9.25	9.25	9.13	9.13	56200
1997-05-08	9.06	9.28	9.06	9.13	57800
1997-05-09	9.25	9.25	9.13	9.25	53000
1997-05-12	9.31	9.31	9.13	9.31	79800
1997-05-13	9.06	9.31	9.06	9.31	167400
1997-05-14	9.31	9.38	9.19	9.25	98000
1997-05-15	9.19	9.25	9.06	9.06	53400
1997-05-16	9.06	9.19	9.06	9.19	112200
1997-05-19	9.19	9.19	9.13	9.19	77600
1997-05-20	9.25	9.38	9.25	9.38	108800
1997-05-21	9.31	9.38	9.13	9.38	235400
1997-05-22	9.38	9.38	9.25	9.31	112000
1997-05-23	9.31	9.31	9.19	9.25	40000
1997-05-27	9.19	9.31	9.19	9.25	45200
1997-05-28	9.19	9.38	9.19	9.25	143000
1997-05-29	9.31	9.38	9.31	9.38	79200
1997-05-30	9.31	9.38	9.19	9.38	44800
1997-06-02	9.25	9.31	9.13	9.13	131600
1997-06-03	9.13	9.38	9.06	9.19	121600
1997-06-04	9.13	9.31	9.06	9.13	135400
1997-06-05	9.13	9.31	9.13	9.31	261400
1997-06-06	9.31	9.38	9.31	9.31	105400
1997-06-09	9.31	9.44	9.31	9.31	179200
1997-06-10	9.31	9.38	9.25	9.31	489400
1997-06-11	9.38	9.50	9.31	9.44	81400
1997-06-12	9.44	10.00	9.44	9.81	588000
1997-06-13	9.69	10.00	9.69	9.94	275400
1997-06-16	9.88	10.00	9.81	9.94	126800
1997-06-17	9.88	10.19	9.75	10.19	163600
1997-06-18	10.13	10.19	10.00	10.13	126400
1997-06-19	10.06	10.25	9.88	9.88	147200
1997-06-20	9.94	10.13	9.94	10.13	102800
1997-06-23	9.94	10.19	9.94	10.06	230800
1997-06-24	10.00	10.22	10.00	10.13	69200
1997-06-25	10.16	10.19	9.63	9.63	173200
1997-06-26	9.69	10.34	9.69	10.00	318600
1997-06-27	10.03	10.31	10.03	10.31	229200
1997-06-30	10.50	10.75	10.28	10.53	340600
1997-07-01	10.53	11.19	10.41	11.00	170600
1997-07-02	11.00	11.38	11.00	11.38	374200
1997-07-03	11.38	11.50	11.38	11.44	223800
1997-07-07	11.56	11.56	10.88	10.94	192400
1997-07-08	11.00	11.31	10.94	11.25	132000
1997-07-09	11.25	11.25	10.78	10.94	198800
1997-07-10	11.00	11.19	10.97	11.06	77200
1997-07-11	10.97	11.09	10.91	11.06	40600
1997-07-14	11.06	11.22	10.91	11.03	110600
1997-07-15	11.06	11.16	11.00	11.00	467800
1997-07-16	11.03	11.50	11.00	11.47	216800
1997-07-17	11.44	11.44	11.25	11.28	71200
1997-07-18	11.34	11.47	10.91	11.09	115200
1997-07-21	11.09	11.22	11.06	11.22	82800
1997-07-22	11.16	11.19	11.03	11.16	64400
1997-07-23	11.28	11.38	11.25	11.34	65800
1997-07-24	11.63	11.91	11.16	11.38	232200
1997-07-25	11.50	11.50	11.03	11.13	102800
1997-07-28	11.06	11.22	10.94	11.22	180400
1997-07-29	11.28	11.50	11.25	11.50	79000
1997-07-30	11.47	11.72	11.38	11.69	157800
1997-07-31	11.69	12.03	11.69	12.00	136400
1997-08-01	11.94	12.09	11.91	12.03	113000
1997-08-04	12.09	12.13	11.97	12.13	155200
1997-08-05	12.09	12.09	11.88	11.91	66400
1997-08-06	11.75	11.97	11.69	11.97	277200
1997-08-07	11.94	12.00	11.88	11.94	155400
1997-08-08	11.88	11.97	11.81	11.88	96800
1997-08-11	11.88	11.97	11.88	11.91	118400
1997-08-12	11.91	11.97	11.78	11.78	89800
1997-08-13	11.78	12.00	11.78	11.91	150000
1997-08-14	11.94	11.97	11.88	11.94	330800
1997-08-15	11.91	11.94	11.66	11.72	129800
1997-08-18	11.78	11.78	11.44	11.53	91800
1997-08-19	11.47	11.63	11.41	11.59	265600
1997-08-20	11.63	11.84	11.59	11.69	216200
1997-08-21	11.63	11.66	11.50	11.59	127000
1997-08-22	11.47	11.66	11.06	11.66	188600
1997-08-25	11.66	11.78	11.56	11.59	46800
1997-08-26	11.56	11.75	11.53	11.69	156000
1997-08-27	11.56	11.78	11.50	11.75	152400
1997-08-28	11.75	11.75	11.47	11.56	259200
1997-08-29	11.59	12.28	11.59	12.28	351200
1997-09-02	12.69	13.03	12.28	12.31	400000
1997-09-03	12.31	13.03	12.31	13.00	301200
1997-09-04	13.00	13.19	12.69	12.72	140400
1997-09-05	12.72	12.75	12.59	12.72	230400
1997-09-08	12.84	13.19	12.84	12.91	403000
1997-09-09	12.94	13.06	12.84	13.06	159200
1997-09-10	13.06	13.34	13.06	13.28	105000
1997-09-11	13.16	13.19	13.13	13.16	277000
1997-09-12	13.19	13.50	13.16	13.50	137200
1997-09-15	13.50	13.59	13.41	13.41	341400
1997-09-16	13.50	13.59	13.50	13.53	227000
1997-09-17	13.59	13.63	13.47	13.53	290600
1997-09-18	13.53	13.63	13.47	13.50	242000
1997-09-19	13.59	13.59	13.38	13.44	289800
1997-09-22	13.41	13.50	13.41	13.47	340400
1997-09-23	13.44	13.47	13.31	13.34	198400
1997-09-24	13.34	13.34	13.09	13.19	311600
1997-09-25	13.25	13.34	13.13	13.31	260200
1997-09-26	13.34	13.41	13.13	13.16	136000
1997-09-29	13.13	13.28	13.06	13.22	320000
1997-09-30	13.16	13.28	12.50	12.59	565000
1997-10-01	12.63	12.97	12.63	12.94	209800
1997-10-02	13.03	13.38	12.97	13.16	135400
1997-10-03	13.19	13.25	13.00	13.00	104600
1997-10-06	13.00	13.19	13.00	13.06	124200
1997-10-07	13.00	13.00	12.94	13.00	130200
1997-10-08	12.91	13.00	12.75	12.91	84000
1997-10-09	12.84	12.94	12.73	12.84	51200
1997-10-10	12.78	12.94	12.53	12.75	76600
1997-10-13	12.75	13.03	12.75	13.03	104000
1997-10-14	12.84	12.97	12.84	12.97	67000
1997-10-15	12.84	13.16	12.78	13.09	33400
1997-10-16	13.03	13.19	12.81	12.81	69800
1997-10-17	12.72	12.75	12.16	12.53	92400
1997-10-20	12.41	12.63	12.28	12.63	145200
1997-10-21	12.50	12.50	12.34	12.38	151400
1997-10-22	12.28	12.63	12.19	12.63	50400
1997-10-23	12.50	12.63	12.34	12.63	62200
1997-10-24	12.50	12.72	12.31	12.72	63800
1997-10-27	12.66	12.66	11.63	11.66	66200
1997-10-28	11.09	11.88	10.94	11.88	186400
1997-10-29	11.94	12.28	11.78	12.28	89400
1997-10-30	12.16	12.16	11.72	11.75	78200
1997-10-31	11.75	12.13	11.69	12.13	82600
1997-11-03	12.19	12.75	12.00	12.75	88600
1997-11-04	12.63	12.63	12.22	12.31	98200
1997-11-05	12.22	12.38	12.06	12.38	82400
1997-11-06	12.31	12.31	12.00	12.16	186200
1997-11-07	12.06	12.09	11.88	12.03	65600
1997-11-10	12.06	12.19	12.03	12.09	118000
1997-11-11	12.03	12.19	12.03	12.13	17800
1997-11-12	12.13	12.13	11.78	11.78	79400
1997-11-13	11.91	11.97	11.69	11.69	47800
1997-11-14	11.69	12.13	11.69	11.94	77800
1997-11-17	11.84	12.25	11.84	12.22	80400
1997-11-18	12.22	12.25	12.06	12.09	58000
1997-11-19	12.09	12.22	12.00	12.03	49200
1997-11-20	11.97	12.53	11.97	12.53	84600
1997-11-21	12.66	12.72	12.47	12.53	40800
1997-11-24	12.44	12.44	12.13	12.13	64400
1997-11-25	12.25	12.28	11.97	12.09	264200
1997-11-26	12.06	12.28	12.00	12.06	63800
1997-11-28	12.06	12.63	12.06	12.50	20400
1997-12-01	12.38	12.44	12.19	12.19	432400
1997-12-02	12.06	12.44	11.94	12.38	102400
1997-12-03	12.44	12.94	12.41	12.91	169800
1997-12-04	12.84	12.91	12.66	12.66	205600
1997-12-05	12.66	12.75	12.63	12.66	143600
1997-12-08	12.66	12.66	12.59	12.63	46400
1997-12-09	12.63	12.63	12.53	12.53	67000
1997-12-10	12.50	12.59	12.25	12.47	183400
1997-12-11	12.28	12.59	12.25	12.25	137600
1997-12-12	12.25	12.56	12.22	12.22	153800
1997-12-15	12.16	12.25	11.94	12.00	512600
1997-12-16	11.94	12.31	11.75	12.00	2432600
1997-12-17	12.00	12.22	12.00	12.13	43800
1997-12-18	12.16	12.25	11.88	11.88	133000
1997-12-19	11.75	11.84	11.66	11.66	365800
1997-12-22	11.75	12.13	11.75	12.13	73600
1997-12-23	11.94	12.09	11.88	11.88	79200
1997-12-24	11.94	12.06	11.63	11.63	160600
1997-12-26	11.69	11.97	11.69	11.91	20600
1997-12-29	12.00	12.31	12.00	12.16	66600
1997-12-30	12.16	12.63	12.16	12.59	92200
1997-12-31	12.66	12.75	11.94	11.94	177800
1998-01-02	11.94	12.03	11.69	12.03	119800
1998-01-05	11.97	12.09	11.84	12.03	180800
1998-01-06	12.03	12.06	11.63	11.88	675200
1998-01-07	11.81	11.84	11.66	11.66	114600
1998-01-08	11.59	11.81	11.53	11.53	68600
1998-01-09	11.63	11.63	11.16	11.19	67800
1998-01-12	11.06	11.47	10.81	11.34	127600
1998-01-13	11.31	11.41	11.25	11.38	138200
1998-01-14	11.34	11.47	10.91	11.06	479800
1998-01-15	11.19	11.25	10.91	10.94	263400
1998-01-16	10.97	11.03	10.94	10.97	132000
1998-01-20	11.00	11.13	10.88	11.06	158400
1998-01-21	11.06	11.06	10.78	10.94	109200
1998-01-22	10.94	10.94	10.78	10.88	67800
1998-01-23	10.88	10.88	10.66	10.75	145800
1998-01-26	10.56	10.69	10.50	10.66	147200
1998-01-27	10.59	10.84	10.59	10.84	207000
1998-01-28	10.97	11.28	10.97	11.22	253800
1998-01-29	11.22	11.44	10.81	10.94	179200
1998-01-30	10.91	11.28	10.72	11.06	243400
1998-02-02	11.13	11.47	11.06	11.34	174800
1998-02-03	11.41	11.41	11.31	11.38	176400
1998-02-04	11.38	11.41	11.22	11.38	249000
1998-02-05	11.31	11.56	11.28	11.56	79600
1998-02-06	11.59	11.75	11.44	11.47	118400
1998-02-09	11.47	11.69	11.31	11.63	79600
1998-02-10	11.66	11.75	11.56	11.56	76400
1998-02-11	11.53	12.00	11.53	11.88	166600
1998-02-12	11.84	11.97	11.78	11.94	195400
1998-02-13	11.84	11.97	11.78	11.84	50400
1998-02-17	11.78	11.94	11.78	11.84	59200
1998-02-18	11.78	11.91	11.75	11.78	71000
1998-02-19	11.75	12.00	11.75	11.94	113000
1998-02-20	11.91	12.06	11.84	12.00	134000
1998-02-23	12.00	12.19	11.94	12.16	83600
1998-02-24	12.06	12.06	11.84	11.94	122600
1998-02-25	11.84	12.00	11.69	11.69	206800
1998-02-26	11.63	12.25	11.63	12.16	142400
1998-02-27	12.09	12.22	12.03	12.19	73200
1998-03-02	12.16	12.50	12.09	12.22	150400
1998-03-03	12.16	12.75	12.13	12.50	1159800
1998-03-04	12.44	12.44	12.00	12.22	152600
1998-03-05	12.19	12.50	12.03	12.47	289600
1998-03-06	12.38	12.59	12.28	12.34	141200
1998-03-09	12.44	12.69	12.22	12.28	92400
1998-03-10	12.22	12.59	12.16	12.50	92200
1998-03-11	12.44	12.47	12.09	12.44	362200
1998-03-12	12.44	12.47	12.34	12.34	50600
1998-03-13	12.31	12.38	12.22	12.31	37000
1998-03-16	12.44	12.66	12.38	12.59	80800
1998-03-17	12.63	12.63	12.31	12.50	52600
1998-03-18	12.44	12.56	12.41	12.44	60600
1998-03-19	12.41	12.59	12.34	12.50	129200
1998-03-20	12.44	12.63	12.38	12.59	143000
1998-03-23	12.50	12.78	12.44	12.63	131800
1998-03-24	12.78	12.84	12.50	12.81	161600
1998-03-25	12.75	12.97	12.34	12.59	1958800
1998-03-26	12.66	12.81	12.38	12.41	92600
1998-03-27	12.31	12.41	12.06	12.38	150400
1998-03-30	12.47	12.72	12.38	12.50	102800
1998-03-31	12.59	12.81	12.47	12.63	91400
1998-04-01	12.38	12.81	12.38	12.78	236400
1998-04-02	12.88	13.09	12.75	13.00	134000
1998-04-03	12.94	13.06	12.72	12.75	117200
1998-04-06	12.72	12.75	12.47	12.50	82000
1998-04-07	12.47	12.50	12.06	12.41	143400
1998-04-08	12.44	12.53	12.22	12.53	91200
1998-04-09	12.50	12.78	12.38	12.41	245600
1998-04-13	12.38	12.56	12.34	12.47	21800
1998-04-14	12.44	12.91	12.44	12.88	84000
1998-04-15	12.78	12.88	12.66	12.66	78600
1998-04-16	12.63	12.69	12.56	12.66	80400
1998-04-17	12.66	12.81	12.66	12.81	45000
1998-04-20	12.84	12.91	12.66	12.91	132800
1998-04-21	12.88	12.88	12.59	12.69	179600
1998-04-22	12.66	12.91	12.66	12.88	49800
1998-04-23	12.81	12.81	12.50	12.59	139200
1998-04-24	12.41	12.66	12.38	12.44	141600
1998-04-27	12.44	12.44	12.31	12.31	144400
1998-04-28	12.34	12.53	12.19	12.38	64000
1998-04-29	12.38	12.63	12.31	12.44	106800
1998-04-30	12.47	12.75	12.38	12.44	150800
1998-05-01	12.44	12.53	12.44	12.53	72000
1998-05-04	12.50	12.75	12.38	12.72	92000
1998-05-05	12.56	12.56	12.19	12.28	230400
1998-05-06	12.25	12.53	12.22	12.25	103400
1998-05-07	12.22	12.41	12.16	12.25	35000
1998-05-08	12.25	12.56	12.25	12.44	91200
1998-05-11	12.41	12.47	12.19	12.47	72000
1998-05-12	12.44	12.50	12.22	12.50	57400
1998-05-13	12.50	12.81	12.50	12.75	70200
1998-05-14	12.72	12.72	12.50	12.63	44600
1998-05-15	12.63	12.72	12.50	12.53	38600
1998-05-18	12.56	12.63	12.44	12.53	89800
1998-05-19	12.59	12.78	12.50	12.78	136800
1998-05-20	12.88	12.94	12.78	12.91	253400
1998-05-21	12.91	13.06	12.66	12.69	156800
1998-05-22	12.69	12.75	12.63	12.69	51000
1998-05-26	12.69	12.69	12.34	12.38	69000
1998-05-27	12.44	12.44	11.94	12.00	86800
1998-05-28	12.00	12.22	11.94	12.00	82600
1998-05-29	12.06	12.22	12.03	12.16	95000
1998-06-01	12.16	12.50	12.03	12.03	124800
1998-06-02	12.09	12.31	11.94	12.13	99600
1998-06-03	12.06	12.06	11.88	11.97	90600
1998-06-04	11.91	12.13	11.75	12.13	64000
1998-06-05	12.13	12.34	11.94	12.34	32600
1998-06-08	12.34	12.34	11.84	12.22	70400
1998-06-09	12.22	12.22	11.81	12.09	138600
1998-06-10	12.00	12.09	11.88	11.88	25800
1998-06-11	11.72	11.78	11.38	11.63	105400
1998-06-12	11.75	11.75	11.06	11.41	153600
1998-06-15	11.47	11.47	11.31	11.34	100600
1998-06-16	11.31	11.53	11.28	11.47	105800
1998-06-17	11.44	11.50	11.09	11.25	812400
1998-06-18	11.06	11.06	10.75	10.91	148400
1998-06-19	10.66	11.19	10.66	11.00	245400
1998-06-22	10.91	11.13	10.75	10.97	79400
1998-06-23	11.06	11.22	10.88	10.91	178800
1998-06-24	10.81	11.00	10.81	10.94	118600
1998-06-25	10.81	11.38	10.81	11.00	157000
1998-06-26	11.09	11.13	10.81	11.13	123600
1998-06-29	11.13	11.22	10.81	10.97	88400
1998-06-30	11.00	11.25	10.78	11.03	156400
1998-07-01	11.16	11.59	11.16	11.53	197600
1998-07-02	11.38	11.66	11.25	11.66	192400
1998-07-06	11.56	11.94	11.53	11.94	181400
1998-07-07	11.88	11.97	11.84	11.94	60600
1998-07-08	11.97	12.50	11.91	12.50	229000
1998-07-09	12.47	12.53	12.13	12.22	335200
1998-07-10	12.38	12.38	11.88	12.09	120600
1998-07-13	12.00	12.06	11.69	11.69	75400
1998-07-14	11.63	11.78	11.50	11.56	39800
1998-07-15	11.59	11.63	11.50	11.56	38400
1998-07-16	11.53	11.66	11.38	11.47	147200
1998-07-17	11.53	11.63	11.50	11.56	61000
1998-07-20	11.59	11.69	11.41	11.56	167200
1998-07-21	11.41	11.44	11.00	11.25	144400
1998-07-22	11.19	11.19	10.75	10.75	179200
1998-07-23	10.75	10.88	10.56	10.88	172000
1998-07-24	10.81	10.88	10.34	10.47	220600
1998-07-27	10.44	10.50	10.06	10.44	75800
1998-07-28	10.41	10.47	10.06	10.09	326000
1998-07-29	10.19	10.22	10.13	10.13	88200
1998-07-30	10.16	10.25	10.03	10.13	168800
1998-07-31	10.09	10.13	9.63	9.66	257600
1998-08-03	9.69	10.09	9.63	9.88	151800
1998-08-04	9.81	10.06	9.63	9.91	305800
1998-08-05	9.78	9.81	9.53	9.72	164400
1998-08-06	9.69	9.75	9.53	9.75	90400
1998-08-07	9.75	10.41	9.75	10.06	169400
1998-08-10	10.16	10.16	9.91	9.97	172600
1998-08-11	9.84	9.84	9.38	9.75	110400
1998-08-12	9.81	9.97	9.53	9.53	70200
1998-08-13	9.56	9.63	9.13	9.22	343400
1998-08-14	9.19	9.38	8.94	9.22	179600
1998-08-17	9.25	9.31	9.09	9.09	157800
1998-08-18	9.09	9.25	9.03	9.25	116400
1998-08-19	9.22	9.41	9.06	9.13	121000
1998-08-20	9.06	9.13	9.00	9.13	95800
1998-08-21	9.09	9.09	8.41	8.72	132600
1998-08-24	9.13	9.50	9.13	9.44	367200
1998-08-25	9.50	9.63	9.41	9.41	256000
1998-08-26	9.38	9.41	9.31	9.31	323800
1998-08-27	9.31	9.31	8.75	8.75	208000
1998-08-28	8.75	8.97	8.75	8.81	163400
1998-08-31	8.75	8.78	8.38	8.41	228200
1998-09-01	8.41	8.69	8.41	8.63	169800
1998-09-02	8.63	8.88	8.63	8.78	214800
1998-09-03	8.78	8.84	8.69	8.78	187000
1998-09-04	8.78	8.84	8.72	8.75	55400
1998-09-08	8.75	9.09	8.75	9.00	157800
1998-09-09	8.97	9.00	8.78	8.78	219400
1998-09-10	8.81	8.97	8.75	8.75	123400
1998-09-11	8.75	8.81	8.69	8.81	87400
1998-09-14	8.88	9.00	8.88	9.00	118800
1998-09-15	9.06	9.31	9.00	9.31	221000
1998-09-16	9.31	9.44	9.31	9.34	289600
1998-09-17	9.28	9.31	9.16	9.22	125000
1998-09-18	9.31	9.31	9.03	9.25	223200
1998-09-21	9.19	9.25	9.13	9.25	151800
1998-09-22	9.22	9.34	9.22	9.34	244200
1998-09-23	9.38	9.69	9.38	9.50	306400
1998-09-24	9.50	9.56	9.28	9.34	225400
1998-09-25	9.31	9.41	9.28	9.31	166600
1998-09-28	9.31	9.47	9.16	9.16	120000
1998-09-29	9.16	9.22	9.13	9.16	103400
1998-09-30	9.19	9.44	9.13	9.41	88800
1998-10-01	9.31	10.31	9.31	10.06	274200
1998-10-02	10.06	10.06	9.81	9.91	73000
1998-10-05	9.78	9.78	9.38	9.50	133600
1998-10-06	9.56	9.78	9.50	9.53	46000
1998-10-07	9.31	9.69	9.06	9.69	125600
1998-10-08	9.56	9.75	9.31	9.75	93400
1998-10-09	9.75	10.06	9.69	10.06	71800
1998-10-12	10.06	10.06	9.63	9.81	84200
1998-10-13	9.88	9.91	9.31	9.47	149600
1998-10-14	9.50	10.00	9.50	9.97	92000
1998-10-15	10.00	10.13	9.84	10.06	192200
1998-10-16	10.13	10.56	10.13	10.44	95000
1998-10-19	10.41	10.50	10.38	10.38	103200
1998-10-20	10.41	10.50	10.28	10.44	116000
1998-10-21	10.19	10.38	10.03	10.16	215200
1998-10-22	10.09	10.25	10.03	10.09	179400
1998-10-23	10.06	10.11	9.97	10.00	76200
1998-10-26	9.94	10.06	9.88	10.06	58400
1998-10-27	10.06	10.16	9.47	10.13	162200
1998-10-28	10.19	10.19	9.94	10.00	70600
1998-10-29	10.00	10.00	9.88	9.97	59400
1998-10-30	9.94	10.00	9.44	9.53	174200
1998-11-02	9.59	9.81	9.59	9.63	141000
1998-11-03	9.69	9.75	9.53	9.72	136200
1998-11-04	9.75	9.91	9.63	9.72	208600
1998-11-05	9.72	9.84	9.66	9.78	78400
1998-11-06	9.75	10.00	9.63	9.75	87800
1998-11-09	9.81	9.84	9.66	9.66	94800
1998-11-10	9.63	9.63	9.56	9.56	108600
1998-11-11	9.63	9.97	9.50	9.94	106000
1998-11-12	10.00	10.34	9.63	9.63	153400
1998-11-13	9.69	9.78	9.59	9.69	109000
1998-11-16	9.63	9.81	9.50	9.56	294400
1998-11-17	9.59	9.69	9.50	9.66	45600
1998-11-18	9.63	9.66	9.44	9.66	47800
1998-11-19	9.63	9.84	9.59	9.72	134800
1998-11-20	9.75	9.75	9.38	9.44	53400
1998-11-23	9.53	9.81	9.50	9.81	117400
1998-11-24	9.81	9.91	9.56	9.59	86600
1998-11-25	9.53	9.69	9.44	9.69	55400
1998-11-27	9.66	9.75	9.66	9.69	9800
1998-11-30	9.69	9.75	9.13	9.31	157000
1998-12-01	9.25	9.59	9.25	9.41	97400
1998-12-02	9.47	9.47	9.13	9.16	87400
1998-12-03	9.13	9.22	9.00	9.00	74000
1998-12-04	8.88	9.13	8.88	9.03	142000
1998-12-07	9.03	9.25	8.88	9.22	51800
1998-12-08	9.16	9.38	9.16	9.25	213600
1998-12-09	9.28	9.38	8.81	8.94	623200
1998-12-10	8.94	9.06	8.78	8.81	99200
1998-12-11	8.75	8.75	8.56	8.69	74200
1998-12-14	8.69	8.69	8.25	8.31	118200
1998-12-15	8.38	8.63	8.00	8.53	203600
1998-12-16	8.53	8.66	8.30	8.59	286800
1998-12-17	8.56	9.16	8.50	9.16	320400
1998-12-18	9.22	10.00	9.19	9.94	395800
1998-12-21	9.91	10.63	9.75	10.63	178600
1998-12-22	10.66	10.69	10.25	10.34	220000
1998-12-23	10.34	10.59	9.75	9.75	112800
1998-12-24	9.81	10.31	9.81	10.19	98200
1998-12-28	10.19	10.63	10.16	10.41	63400
1998-12-29	10.44	11.09	10.41	10.94	86200
1998-12-30	10.94	11.25	10.91	11.16	132000
1998-12-31	11.16	11.88	11.16	11.88	146400
1999-01-04	11.81	12.09	11.41	12.03	226800
1999-01-05	12.00	12.09	11.88	11.91	151000
1999-01-06	11.81	11.97	11.50	11.84	137000
1999-01-07	11.78	11.91	11.00	11.34	114000
1999-01-08	11.41	11.56	11.25	11.38	137800
1999-01-11	11.41	11.75	11.41	11.50	74600
1999-01-12	11.25	11.59	11.22	11.34	177400
1999-01-13	11.25	11.50	11.16	11.41	53600
1999-01-14	11.31	11.31	11.00	11.00	88600
1999-01-15	11.00	11.25	10.91	11.25	52200
1999-01-19	11.19	11.72	11.19	11.56	102400
1999-01-20	11.56	11.56	11.31	11.31	130200
1999-01-21	11.38	11.63	11.22	11.22	48800
1999-01-22	11.34	11.84	11.25	11.34	104800
1999-01-25	11.28	11.38	10.72	11.00	150800
1999-01-26	11.00	11.44	11.00	11.44	262000
1999-01-27	11.44	11.50	11.06	11.13	73400
1999-01-28	11.13	11.31	11.09	11.28	68600
1999-01-29	11.38	11.63	11.31	11.59	124800
1999-02-01	11.66	11.69	11.56	11.69	102400
1999-02-02	11.69	12.06	11.66	12.06	201800
1999-02-03	12.00	12.00	11.69	11.97	68600
1999-02-04	11.88	12.28	11.88	12.28	126800
1999-02-05	12.13	12.25	11.91	11.94	125400
1999-02-08	11.94	12.06	11.78	11.78	52800
1999-02-09	11.88	12.00	11.75	12.00	130200
1999-02-10	12.00	12.16	11.59	11.59	107200
1999-02-11	11.59	11.69	11.59	11.69	51000
1999-02-12	11.63	11.94	11.34	11.34	117000
1999-02-16	11.38	11.59	11.31	11.44	55600
1999-02-17	11.38	11.75	11.38	11.69	78800
1999-02-18	11.63	11.75	11.53	11.66	72800
1999-02-19	11.66	11.66	11.44	11.53	67000
1999-02-22	11.56	11.81	11.53	11.81	78000
1999-02-23	11.78	11.97	11.72	11.75	115400
1999-02-24	11.69	11.69	11.38	11.44	76600
1999-02-25	11.44	11.75	11.44	11.72	44200
1999-02-26	11.69	11.84	11.63	11.81	77600
1999-03-01	11.78	12.00	11.69	11.88	73200
1999-03-02	11.97	12.16	11.91	12.09	112000
1999-03-03	12.13	12.19	11.72	11.97	48400
1999-03-04	11.97	12.47	11.88	12.31	185400
1999-03-05	12.38	12.66	12.28	12.59	139200
1999-03-08	12.50	12.50	11.69	11.84	257600
1999-03-09	11.88	12.06	11.81	12.06	103000
1999-03-10	12.03	12.16	11.94	12.09	170800
1999-03-11	11.97	11.97	11.69	11.75	63400
1999-03-12	11.72	11.78	11.66	11.66	59600
1999-03-15	11.63	11.72	11.63	11.69	42600
1999-03-16	11.72	11.81	11.56	11.72	82800
1999-03-17	11.66	11.88	11.53	11.59	48200
1999-03-18	11.59	11.66	11.44	11.50	39800
1999-03-19	11.25	11.28	11.03	11.03	148600
1999-03-22	11.03	11.13	10.22	11.06	234000
1999-03-23	11.00	11.03	10.53	10.53	113200
1999-03-24	10.53	10.53	10.00	10.13	137600
1999-03-25	10.16	10.34	10.06	10.31	81600
1999-03-26	10.31	10.50	10.19	10.44	60200
1999-03-29	10.41	10.53	10.28	10.34	231800
1999-03-30	10.34	10.34	9.69	9.69	163000
1999-03-31	9.72	10.47	9.44	10.47	236200
1999-04-01	10.41	10.63	10.06	10.44	147800
1999-04-05	10.50	10.69	10.19	10.25	99400
1999-04-06	10.22	10.34	10.16	10.25	114600
1999-04-07	10.19	10.50	10.00	10.00	89400
1999-04-08	10.06	10.50	10.00	10.28	78000
1999-04-09	10.22	10.44	10.13	10.44	36400
1999-04-12	10.38	10.59	10.31	10.38	61400
1999-04-13	10.38	10.50	10.13	10.22	43800
1999-04-14	10.16	10.75	10.16	10.50	142600
1999-04-15	10.53	10.75	10.53	10.72	61200
1999-04-16	10.72	11.47	10.69	11.44	170800
1999-04-19	11.31	11.31	10.50	10.97	234600
1999-04-20	10.94	11.19	10.88	10.94	111200
1999-04-21	10.97	11.25	10.59	10.59	130400
1999-04-22	10.66	10.75	10.38	10.53	120800
1999-04-23	10.44	10.56	10.03	10.16	148000
1999-04-26	10.06	10.47	10.00	10.34	128800
1999-04-27	10.28	10.59	10.22	10.28	120800
1999-04-28	10.31	10.88	10.28	10.88	134800
1999-04-29	10.75	10.94	10.59	10.88	151600
1999-04-30	10.88	11.22	10.88	11.00	91600
1999-05-03	11.00	11.41	11.00	11.19	69600
1999-05-04	11.19	11.56	11.09	11.56	90800
1999-05-05	11.63	12.06	11.63	11.69	462800
1999-05-06	11.66	11.69	11.13	11.25	110800
1999-05-07	11.25	11.66	11.25	11.66	66400
1999-05-10	11.72	11.81	11.66	11.72	53600
1999-05-11	11.81	11.91	11.78	11.88	96800
1999-05-12	11.81	11.81	11.38	11.53	37000
1999-05-13	11.59	12.16	11.56	11.97	132200
1999-05-14	11.91	11.91	11.34	11.47	45200
1999-05-17	11.50	11.53	11.28	11.38	197600
1999-05-18	11.34	11.38	11.28	11.31	69400
1999-05-19	11.31	11.38	10.91	11.38	61000
1999-05-20	11.31	11.34	11.06	11.06	46000
1999-05-21	11.16	11.31	11.09	11.09	36000
1999-05-24	10.94	11.13	10.88	10.94	72800
1999-05-25	10.91	11.34	10.88	11.34	76800
1999-05-26	11.28	11.56	11.13	11.22	107400
1999-05-27	11.22	11.22	10.88	11.16	79400
1999-05-28	11.09	11.25	10.94	11.22	65400
1999-06-01	11.22	11.53	11.22	11.50	46200
1999-06-02	11.44	11.50	11.06	11.31	101600
1999-06-03	11.34	11.38	11.09	11.25	35600
1999-06-04	11.22	11.22	10.94	11.16	68400
1999-06-07	11.09	11.56	11.06	11.56	34600
1999-06-08	11.63	11.66	11.47	11.53	51800
1999-06-09	11.53	11.59	11.38	11.59	35200
1999-06-10	11.47	12.00	11.44	12.00	86000
1999-06-11	11.94	11.94	11.66	11.72	34600
1999-06-14	11.88	12.06	11.84	11.94	69800
1999-06-15	12.03	12.03	11.69	11.75	202400
1999-06-16	11.81	11.89	11.38	11.53	137800
1999-06-17	11.44	11.44	11.19	11.19	118600
1999-06-18	11.00	11.00	10.94	10.94	168200
1999-06-21	10.94	10.97	10.56	10.59	190200
1999-06-22	10.56	10.56	10.31	10.31	144000
1999-06-23	10.19	10.19	9.75	10.00	432400
1999-06-24	10.06	10.06	9.66	9.69	207600
1999-06-25	9.69	10.59	9.69	10.41	117200
1999-06-28	10.47	10.63	10.28	10.38	165800
1999-06-29	10.38	10.91	10.28	10.91	233400
1999-06-30	10.94	11.56	10.50	11.56	310600
1999-07-01	11.50	11.56	11.00	11.03	200400
1999-07-02	11.00	11.03	10.50	10.59	176000
1999-07-06	10.63	10.66	10.22	10.22	75600
1999-07-07	10.28	10.28	10.06	10.09	114000
1999-07-08	10.16	10.22	9.66	9.69	128400
1999-07-09	9.88	10.22	9.88	10.19	84800
1999-07-12	10.31	10.50	10.06	10.09	51400
1999-07-13	10.03	10.28	9.91	10.09	77800
1999-07-14	10.06	10.06	9.75	9.84	58200
1999-07-15	9.91	9.97	9.78	9.97	49400
1999-07-16	9.66	10.00	9.50	10.00	183400
1999-07-19	9.94	10.00	9.53	9.84	180000
1999-07-20	9.78	9.78	9.47	9.53	78400
1999-07-21	9.56	9.56	9.25	9.38	376200
1999-07-22	9.31	9.47	8.88	9.47	299600
1999-07-23	9.38	9.63	9.25	9.63	120200
1999-07-26	9.56	9.63	9.31	9.47	66800
1999-07-27	9.50	9.66	9.38	9.44	57600
1999-07-28	9.44	9.44	9.19	9.19	39200
1999-07-29	9.09	9.22	8.97	9.00	124800
1999-07-30	9.03	9.03	8.97	8.97	91600
1999-08-02	8.97	9.00	8.91	8.91	52000
1999-08-03	8.97	9.00	8.41	8.66	187400
1999-08-04	8.63	8.81	8.41	8.47	75000
1999-08-05	8.56	8.56	8.38	8.41	143200
1999-08-06	8.44	8.47	8.38	8.41	247800
1999-08-09	8.44	8.56	8.41	8.56	143600
1999-08-10	8.53	8.56	8.41	8.56	184000
1999-08-11	8.63	8.81	8.53	8.81	69400
1999-08-12	8.78	8.94	8.72	8.78	92600
1999-08-13	8.84	8.91	8.78	8.81	34800
1999-08-16	8.78	8.94	8.66	8.69	56800
1999-08-17	8.72	8.81	8.72	8.72	78400
1999-08-18	8.69	8.69	8.50	8.53	38800
1999-08-19	8.56	8.66	8.50	8.59	38800
1999-08-20	8.59	8.81	8.59	8.81	53600
1999-08-23	8.88	8.88	8.66	8.81	81600
1999-08-24	8.78	8.78	8.63	8.69	74200
1999-08-25	8.69	8.69	8.41	8.41	44600
1999-08-26	8.47	8.69	8.47	8.66	80800
1999-08-27	8.63	8.69	8.31	8.50	75800
1999-08-30	8.50	8.81	8.50	8.53	82000
1999-08-31	8.50	8.66	8.50	8.66	115800
1999-09-01	8.63	8.97	8.63	8.84	103200
1999-09-02	8.78	8.81	8.44	8.78	97000
1999-09-03	8.84	8.88	8.72	8.88	56800
1999-09-07	8.91	9.03	8.88	9.00	71000
1999-09-08	8.97	9.00	8.78	8.81	46200
1999-09-09	8.88	8.91	8.69	8.72	71400
1999-09-10	8.69	8.72	8.63	8.66	36400
1999-09-13	8.66	8.94	8.63	8.84	52000
1999-09-14	8.78	8.78	8.56	8.75	45800
1999-09-15	8.72	8.84	8.72	8.75	43200
1999-09-16	8.69	8.69	8.41	8.53	45800
1999-09-17	8.47	8.69	8.34	8.69	221400
1999-09-20	8.59	8.84	8.56	8.81	68200
1999-09-21	8.75	8.91	8.41	8.47	211800
1999-09-22	8.47	8.75	8.47	8.50	217800
1999-09-23	8.53	8.69	8.47	8.56	128400
1999-09-24	8.59	8.72	8.53	8.59	57400
1999-09-27	8.63	8.72	8.53	8.53	101200
1999-09-28	8.47	8.63	8.34	8.59	203200
1999-09-29	8.63	8.75	8.53	8.63	58200
1999-09-30	8.56	10.06	8.56	10.06	331600
1999-10-01	9.88	9.88	9.31	9.47	258800
1999-10-04	9.50	9.75	9.44	9.66	109400
1999-10-05	9.63	9.63	9.38	9.50	97800
1999-10-06	9.47	9.47	9.41	9.41	103200
1999-10-07	9.44	9.63	9.38	9.50	50000
1999-10-08	9.44	9.53	9.28	9.47	200800
1999-10-11	9.50	9.66	9.44	9.53	164400
1999-10-12	9.50	9.50	9.22	9.22	45600
1999-10-13	9.16	9.34	8.94	9.34	85600
1999-10-14	9.28	9.41	9.22	9.34	31000
1999-10-15	9.41	9.97	9.41	9.69	237400
1999-10-18	9.56	9.56	9.38	9.47	89600
1999-10-19	9.50	9.50	9.16	9.16	68400
1999-10-20	9.06	9.19	8.84	9.00	84000
1999-10-21	8.97	8.97	8.59	8.75	155800
1999-10-22	8.78	9.00	8.78	9.00	115800
1999-10-25	8.97	9.03	8.88	8.88	68600
1999-10-26	8.81	8.88	8.78	8.84	282000
1999-10-27	8.84	9.00	8.84	8.91	33000
1999-10-28	8.94	9.00	8.81	8.88	45600
1999-10-29	8.97	9.09	8.84	8.88	39000
1999-11-01	8.94	9.56	8.94	9.56	79200
1999-11-02	9.50	9.72	9.38	9.44	83400
1999-11-03	9.44	9.53	9.44	9.50	40400
1999-11-04	9.50	9.50	9.38	9.47	42000
1999-11-05	9.44	9.50	9.34	9.44	259600
1999-11-08	9.38	9.41	9.34	9.41	99000
1999-11-09	9.41	9.44	9.38	9.44	55000
1999-11-10	9.41	9.50	9.41	9.47	165200
1999-11-11	9.44	9.44	9.38	9.41	74600
1999-11-12	9.41	9.50	9.41	9.47	34200
1999-11-15	9.47	9.75	9.38	9.75	149600
1999-11-16	9.66	9.81	9.38	9.66	80800
1999-11-17	9.69	9.75	9.41	9.66	56800
1999-11-18	9.78	9.78	9.41	9.63	46600
1999-11-19	9.44	9.44	9.38	9.41	112200
1999-11-22	9.44	9.44	9.34	9.34	279200
1999-11-23	9.41	9.41	9.09	9.13	54600
1999-11-24	9.06	9.19	9.03	9.19	57000
1999-11-26	9.19	9.53	9.19	9.53	45400
1999-11-29	9.47	9.47	9.06	9.06	57600
1999-11-30	9.13	9.69	9.13	9.69	120600
1999-12-01	9.63	9.63	9.16	9.31	93600
1999-12-02	9.25	9.66	9.25	9.50	18600
1999-12-03	9.56	9.75	9.41	9.44	34200
1999-12-06	9.38	9.69	9.34	9.34	37000
1999-12-07	9.41	9.44	9.00	9.22	69400
1999-12-08	9.19	9.44	9.13	9.31	82200
1999-12-09	9.28	9.28	9.00	9.00	94000
1999-12-10	9.00	9.00	8.78	8.97	55000
1999-12-13	9.09	9.31	9.00	9.06	209600
1999-12-14	9.09	9.22	9.00	9.00	137800
1999-12-15	9.00	9.28	8.97	9.00	118000
1999-12-16	8.97	9.13	8.97	9.13	114400
1999-12-17	9.19	9.22	9.00	9.06	159000
1999-12-20	9.13	9.19	8.75	8.75	51400
1999-12-21	8.69	9.03	8.66	9.03	62800
1999-12-22	9.03	9.09	8.97	8.97	51400
1999-12-23	9.00	9.06	9.00	9.03	67600
1999-12-27	9.09	9.09	8.88	8.94	118800
1999-12-28	8.88	9.19	8.88	9.13	113800
1999-12-29	9.16	9.50	9.13	9.50	77800
1999-12-30	9.44	9.50	9.13	9.22	88800
1999-12-31	9.28	9.72	9.19	9.59	109800
2000-01-03	9.66	9.66	9.00	9.00	134000
2000-01-04	8.88	9.28	8.88	9.00	68200
2000-01-05	9.00	9.25	9.00	9.16	70000
2000-01-06	9.09	9.50	9.03	9.47	78600
2000-01-07	9.44	9.47	9.25	9.31	71800
2000-01-10	9.34	9.34	9.19	9.28	67000
2000-01-11	9.31	9.34	9.25	9.25	68200
2000-01-12	9.25	9.31	9.22	9.31	93000
2000-01-13	9.31	9.50	9.25	9.44	94400
2000-01-14	9.50	9.50	9.25	9.25	118000
2000-01-18	9.19	9.19	8.94	9.06	74000
2000-01-19	9.06	9.22	9.00	9.09	106000
2000-01-20	9.13	9.31	8.88	8.97	77400
2000-01-21	9.03	9.19	8.88	9.09	111200
2000-01-24	9.28	9.28	8.94	8.94	120400
2000-01-25	8.97	8.97	8.56	8.56	67200
2000-01-26	8.59	8.88	8.56	8.88	91200
2000-01-27	8.94	9.09	8.94	9.03	83000
2000-01-28	9.03	9.16	8.75	8.81	90800
2000-01-31	8.84	9.19	8.84	9.03	114600
2000-02-01	9.00	9.00	8.66	8.78	59000
2000-02-02	8.72	8.94	8.66	8.81	122200
2000-02-03	8.81	8.88	8.69	8.81	61600
2000-02-04	8.78	8.78	8.56	8.69	101400
2000-02-07	8.56	8.69	8.50	8.69	62200
2000-02-08	8.78	8.84	8.50	8.56	70800
2000-02-09	8.63	8.81	8.31	8.44	98800
2000-02-10	8.41	8.50	8.22	8.44	522200
2000-02-11	8.44	8.53	7.97	8.00	135000
2000-02-14	7.97	8.25	7.91	8.22	56200
2000-02-15	8.31	8.44	8.16	8.44	76200
2000-02-16	8.44	8.53	8.13	8.13	86000
2000-02-17	8.22	8.47	8.19	8.25	82400
2000-02-18	8.28	8.28	7.94	7.97	60400
2000-02-22	7.97	8.00	7.81	7.97	123800
2000-02-23	8.03	8.09	7.69	7.88	95600
2000-02-24	7.88	7.94	7.66	7.69	41400
2000-02-25	7.72	7.75	7.63	7.66	63600
2000-02-28	7.63	7.78	7.50	7.66	110800
2000-02-29	7.66	8.09	7.53	7.53	194800
2000-03-01	7.50	7.53	7.28	7.28	123200
2000-03-02	7.28	7.50	7.28	7.47	156600
2000-03-03	7.44	7.56	7.44	7.50	65000
2000-03-06	7.50	8.00	7.50	7.78	179000
2000-03-07	7.84	7.95	7.50	7.50	222600
2000-03-08	7.88	7.97	7.88	7.88	152400
2000-03-09	7.78	7.91	7.69	7.72	161200
2000-03-10	7.69	8.08	7.59	8.00	167600
2000-03-13	7.81	8.00	7.66	7.84	85600
2000-03-14	7.91	7.94	7.84	7.91	139200
2000-03-15	7.91	8.66	7.84	8.63	141200
2000-03-16	8.66	9.28	8.66	9.28	368600
2000-03-17	9.13	9.50	9.13	9.47	267800
2000-03-20	9.47	9.81	9.47	9.81	275800
2000-03-21	9.75	9.88	9.59	9.88	353400
2000-03-22	9.88	10.00	9.41	9.41	338000
2000-03-23	9.31	9.41	9.00	9.34	399200
2000-03-24	9.25	9.50	9.00	9.44	61600
2000-03-27	9.38	9.50	9.09	9.44	67800
2000-03-28	9.38	9.41	8.81	9.16	63800
2000-03-29	9.09	9.09	8.91	8.97	134400
2000-03-30	9.03	9.56	9.03	9.56	83800
2000-03-31	9.66	10.56	9.50	10.38	418200
2000-04-03	10.19	10.19	10.00	10.00	172000
2000-04-04	10.00	10.19	9.75	10.13	154400
2000-04-05	10.16	10.16	9.66	9.78	86200
2000-04-06	9.84	10.00	9.81	9.94	99400
2000-04-07	9.94	10.22	9.94	10.16	40200
2000-04-10	10.09	10.19	9.91	9.91	71400
2000-04-11	9.91	10.19	9.84	10.00	375200
2000-04-12	10.06	10.13	9.97	9.97	295600
2000-04-13	9.97	10.00	9.66	9.97	219400
2000-04-14	10.00	10.13	9.91	9.94	218800
2000-04-17	9.91	9.91	9.66	9.75	81200
2000-04-18	9.75	9.75	9.38	9.47	173800
2000-04-19	9.53	9.78	9.53	9.75	159000
2000-04-20	9.72	10.00	9.69	9.97	502200
2000-04-24	9.88	10.31	9.88	10.28	157200
2000-04-25	10.47	11.00	10.34	10.56	344200
2000-04-26	10.56	10.63	10.00	10.16	147200
2000-04-27	10.16	10.81	10.09	10.50	178400
2000-04-28	10.44	10.47	10.13	10.47	65600
2000-05-01	10.41	10.75	10.41	10.59	260200
2000-05-02	10.63	10.75	10.56	10.66	71400
2000-05-03	10.72	11.13	10.72	11.09	355200
2000-05-04	11.06	11.25	10.69	10.75	165200
2000-05-05	10.78	11.25	10.63	10.84	237600
2000-05-08	10.88	11.00	10.78	11.00	86800
2000-05-09	10.94	11.00	10.69	11.00	196200
2000-05-10	10.94	10.94	10.75	10.78	70400
2000-05-11	10.84	11.00	10.81	10.97	182400
2000-05-12	10.91	11.00	10.78	10.94	75800
2000-05-15	10.91	10.97	10.78	10.97	72600
2000-05-16	11.00	11.56	10.91	11.41	170600
2000-05-17	11.44	11.44	11.13	11.16	82800
2000-05-18	11.25	11.47	11.19	11.44	152000
2000-05-19	11.31	11.44	11.00	11.38	100000
2000-05-22	11.44	11.56	11.41	11.53	78000
2000-05-23	11.59	11.75	11.50	11.63	231400
2000-05-24	11.59	11.78	11.41	11.72	114600
2000-05-25	11.75	11.84	11.56	11.69	159800
2000-05-26	11.75	11.75	11.19	11.22	99800
2000-05-30	11.13	11.63	11.03	11.47	116400
2000-05-31	11.47	11.50	11.00	11.00	153600
2000-06-01	11.03	11.03	10.50	10.78	229600
2000-06-02	10.69	11.47	10.69	11.34	133400
2000-06-05	11.28	11.28	10.84	10.94	44600
2000-06-06	10.97	11.00	10.88	10.97	36400
2000-06-07	10.97	11.47	10.94	11.41	257800
2000-06-08	11.38	11.38	11.00	11.03	35200
2000-06-09	11.09	11.16	11.03	11.06	21800
2000-06-12	11.06	11.50	11.06	11.31	70000
2000-06-13	11.22	11.50	11.16	11.19	143400
2000-06-14	11.00	11.22	10.81	10.94	140400
2000-06-15	11.00	11.00	10.69	10.88	138000
2000-06-16	10.84	10.88	10.69	10.84	203800
2000-06-19	10.88	10.88	10.63	10.81	45000
2000-06-20	10.81	10.81	10.50	10.59	155000
2000-06-21	10.69	10.69	10.47	10.50	272200
2000-06-22	10.44	10.44	10.19	10.19	202200
2000-06-23	10.19	10.22	10.03	10.16	229400
2000-06-26	10.25	10.25	10.16	10.25	33600
2000-06-27	10.19	10.22	10.09	10.13	141200
2000-06-28	10.19	10.88	10.19	10.88	239200
2000-06-29	10.88	11.31	10.72	11.03	200600
2000-06-30	11.06	11.25	9.88	9.88	633600
2000-07-03	10.00	10.81	10.00	10.78	95200
2000-07-05	10.78	11.06	10.75	10.94	219600
2000-07-06	10.97	11.06	10.69	10.75	113600
2000-07-07	10.75	11.19	10.75	11.16	205000
2000-07-10	11.16	11.34	11.06	11.22	124400
2000-07-11	11.16	11.41	10.94	11.03	99000
2000-07-12	11.09	11.44	11.03	11.34	45400
2000-07-13	11.31	11.34	11.00	11.19	165600
2000-07-14	11.19	11.19	11.13	11.13	50000
2000-07-17	11.13	11.59	11.13	11.16	109400
2000-07-18	11.28	11.28	11.09	11.09	101200
2000-07-19	11.16	11.19	11.09	11.09	111600
2000-07-20	11.16	11.22	11.09	11.16	205000
2000-07-21	11.19	11.84	11.16	11.81	244400
2000-07-24	11.75	11.75	11.19	11.28	98000
2000-07-25	11.31	12.00	11.22	11.91	178200
2000-07-26	11.94	11.94	11.63	11.75	231800
2000-07-27	11.75	11.97	11.63	11.81	135000
2000-07-28	11.69	12.00	11.63	12.00	212000
2000-07-31	12.13	12.38	12.13	12.34	270600
2000-08-01	12.31	12.38	12.22	12.34	74200
2000-08-02	12.38	12.38	12.00	12.22	256800
2000-08-03	12.16	12.34	12.09	12.22	107400
2000-08-04	12.16	12.22	11.88	12.06	128800
2000-08-07	12.09	12.25	12.09	12.25	874200
2000-08-08	12.34	12.66	12.25	12.28	242400
2000-08-09	12.19	12.63	12.13	12.13	189800
2000-08-10	12.06	12.28	11.88	12.06	135800
2000-08-11	12.09	12.19	12.00	12.03	411000
2000-08-14	12.06	12.63	12.06	12.47	125200
2000-08-15	12.50	12.50	12.06	12.31	100600
2000-08-16	12.47	13.06	12.47	12.84	404800
2000-08-17	12.88	13.03	12.63	12.66	472600
2000-08-18	12.63	12.63	12.00	12.44	165800
2000-08-21	12.41	12.63	12.38	12.50	128200
2000-08-22	12.44	12.81	12.41	12.81	138600
2000-08-23	12.81	12.81	12.47	12.59	119200
2000-08-24	12.63	12.75	12.38	12.38	213800
2000-08-25	12.44	12.78	12.41	12.69	236200
2000-08-28	12.69	12.72	12.25	12.38	137200
2000-08-29	12.41	12.72	12.38	12.38	137000
2000-08-30	12.31	12.66	12.31	12.44	98800
2000-08-31	12.53	12.59	12.38	12.41	143400
2000-09-01	12.44	12.50	12.19	12.31	105200
2000-09-05	12.19	12.25	12.16	12.22	78600
2000-09-06	12.34	12.50	12.13	12.13	272400
2000-09-07	12.03	12.03	11.50	11.63	246000
2000-09-08	11.69	11.75	11.41	11.59	175000
2000-09-11	11.59	11.84	11.59	11.84	43600
2000-09-12	11.78	11.94	11.59	11.75	161800
2000-09-13	11.75	11.75	11.28	11.38	60200
2000-09-14	11.44	11.47	11.31	11.34	29400
2000-09-15	11.16	11.22	10.78	10.84	743800
2000-09-18	10.91	10.97	10.44	10.53	128000
2000-09-19	10.53	10.63	10.28	10.34	216200
2000-09-20	10.34	10.56	9.91	10.03	187000
2000-09-21	9.94	10.25	9.84	9.97	238400
2000-09-22	9.91	9.91	9.69	9.81	139000
2000-09-25	9.88	9.88	9.69	9.69	96000
2000-09-26	9.69	9.69	9.25	9.34	166600
2000-09-27	9.38	9.88	9.31	9.84	526200
2000-09-28	9.75	10.28	9.75	10.19	149600
2000-09-29	10.28	10.38	10.09	10.09	153400
2000-10-02	10.19	10.19	9.31	9.50	341800
2000-10-03	9.53	10.09	9.53	9.88	212800
2000-10-04	9.88	10.97	9.88	10.16	318600
2000-10-05	10.22	10.47	10.16	10.25	248800
2000-10-06	10.34	11.16	10.28	10.94	253600
2000-10-09	10.94	10.97	10.59	10.81	159600
2000-10-10	10.75	10.81	10.56	10.59	81600
2000-10-11	10.28	10.44	10.22	10.22	91400
2000-10-12	10.25	10.31	9.97	10.00	117000
2000-10-13	9.97	9.97	9.91	9.97	46200
2000-10-16	10.00	10.00	9.56	9.81	247200
2000-10-17	9.94	10.19	9.75	9.94	196800
2000-10-18	9.84	10.31	9.72	10.25	292200
2000-10-19	10.28	10.28	10.05	10.22	106600
2000-10-20	10.25	10.41	10.13	10.41	121400
2000-10-23	10.41	10.44	10.25	10.31	47200
2000-10-24	10.31	10.63	10.31	10.63	124600
2000-10-25	10.63	10.81	10.41	10.63	164800
2000-10-26	10.59	10.97	10.59	10.91	94800
2000-10-27	10.94	11.19	10.78	11.13	95200
2000-10-30	11.34	11.84	11.31	11.72	255000
2000-10-31	11.66	11.78	11.53	11.59	151200
2000-11-01	11.69	11.69	10.72	10.78	415800
2000-11-02	10.84	10.84	10.50	10.56	208200
2000-11-03	10.59	10.59	10.03	10.06	212800
2000-11-06	10.16	10.50	10.16	10.50	120400
2000-11-07	10.50	10.75	10.50	10.75	100800
2000-11-08	10.81	11.25	10.66	11.03	185200
2000-11-09	11.13	11.19	10.63	10.91	81200
2000-11-10	10.84	11.22	10.50	10.56	86600
2000-11-13	10.50	10.84	10.50	10.75	71200
2000-11-14	10.81	11.00	10.75	10.88	57600
2000-11-15	10.81	11.28	10.81	11.06	85400
2000-11-16	11.09	11.09	10.44	10.66	59400
2000-11-17	10.78	11.44	10.78	10.97	110200
2000-11-20	10.94	11.06	10.75	10.88	78400
2000-11-21	10.91	11.13	10.91	10.97	92600
2000-11-22	11.00	11.06	10.75	10.97	56200
2000-11-24	10.97	11.16	10.97	11.06	72600
2000-11-27	11.06	11.31	11.06	11.13	86800
2000-11-28	11.06	11.69	10.78	10.78	152600
2000-11-29	10.78	11.16	10.63	11.16	141800
2000-11-30	11.16	11.19	10.88	11.03	99800
2000-12-01	11.06	11.75	11.06	11.50	144200
2000-12-04	11.50	11.59	11.31	11.53	113200
2000-12-05	11.59	12.03	11.59	11.97	216200
2000-12-06	11.97	11.97	11.31	11.34	108200
2000-12-07	11.38	11.44	11.25	11.25	107400
2000-12-08	11.28	11.47	11.19	11.47	296000
2000-12-11	11.50	11.81	11.47	11.50	180000
2000-12-12	11.56	11.56	11.13	11.13	155200
2000-12-13	11.13	11.50	11.13	11.22	91200
2000-12-14	11.31	11.44	11.09	11.28	69200
2000-12-15	11.09	11.13	10.88	10.88	292200
2000-12-18	10.78	11.13	10.78	11.13	207400
2000-12-19	11.06	11.69	10.88	11.56	196400
2000-12-20	11.56	11.56	11.09	11.13	48200
2000-12-21	11.13	11.69	11.13	11.50	147800
2000-12-22	11.56	11.66	11.25	11.38	210400
2000-12-26	11.41	11.94	11.41	11.47	212400
2000-12-27	11.53	11.97	11.53	11.84	142800
2000-12-28	11.81	12.78	11.78	12.75	161600
2000-12-29	12.84	12.84	12.13	12.38	226200
2001-01-02	12.31	12.69	11.50	11.69	213200
2001-01-03	11.75	12.41	11.00	11.34	562800
2001-01-04	11.41	12.00	11.41	11.78	516600
2001-01-05	11.78	11.78	11.19	11.59	180400
2001-01-08	11.66	11.81	11.22	11.66	192600
2001-01-09	11.63	11.63	11.09	11.31	119000
2001-01-10	11.31	11.81	11.22	11.81	126000
2001-01-11	11.75	11.78	11.09	11.34	117000
2001-01-12	11.38	11.59	11.19	11.50	76000
2001-01-16	11.50	11.84	11.31	11.66	89200
2001-01-17	11.69	12.03	11.53	11.59	125200
2001-01-18	11.56	11.78	11.09	11.78	121800
2001-01-19	11.50	11.72	11.13	11.41	311200
2001-01-22	11.41	12.34	11.25	12.13	289200
2001-01-23	12.00	12.25	12.00	12.13	178600
2001-01-24	12.13	12.22	11.91	11.94	170600
2001-01-25	11.94	12.38	11.94	12.19	65400
2001-01-26	12.22	12.31	11.69	11.81	101600
2001-01-29	11.85	12.10	11.60	11.85	133000
2001-01-30	11.91	12.25	11.83	12.06	134800
2001-01-31	12.10	12.63	12.00	12.53	310200
2001-02-01	12.51	12.60	11.94	12.33	143800
2001-02-02	12.30	12.50	12.18	12.19	423600
2001-02-05	12.23	12.30	12.10	12.25	152600
2001-02-06	12.33	12.33	12.15	12.18	144000
2001-02-07	12.20	12.28	12.18	12.26	151400
2001-02-08	12.28	12.29	12.10	12.18	73800
2001-02-09	12.23	12.28	12.05	12.25	112600
2001-02-12	12.26	12.26	12.00	12.23	80400
2001-02-13	12.25	12.27	12.10	12.12	66400
2001-02-14	12.12	12.18	11.98	12.15	221400
2001-02-15	12.17	12.40	12.16	12.25	155400
2001-02-16	12.25	12.25	12.11	12.19	200800
2001-02-20	12.15	12.43	11.93	11.95	98200
2001-02-21	12.08	12.10	11.40	11.40	540400
2001-02-22	11.50	11.67	11.48	11.55	197400
2001-02-23	11.55	11.75	11.23	11.36	166800
2001-02-26	11.37	12.07	11.37	12.03	97400
2001-02-27	12.08	12.08	11.75	11.88	53200
2001-02-28	11.93	11.99	11.75	11.93	147000
2001-03-01	11.83	12.00	11.83	11.98	147800
2001-03-02	11.98	12.25	11.95	12.03	215400
2001-03-05	12.16	12.31	12.05	12.18	169800
2001-03-06	12.20	12.25	12.00	12.01	201800
2001-03-07	12.03	12.03	11.80	11.80	361400
2001-03-08	11.83	11.95	11.78	11.91	355600
2001-03-09	11.93	11.95	11.85	11.91	598400
2001-03-12	11.93	11.95	11.75	11.75	187600
2001-03-13	11.68	11.68	11.28	11.63	136200
2001-03-14	11.63	11.72	11.53	11.61	133200
2001-03-15	11.50	11.67	11.32	11.58	194600
2001-03-16	11.60	11.75	11.48	11.60	274400
2001-03-19	11.58	11.87	11.58	11.80	235000
2001-03-20	11.75	12.00	11.50	11.70	194400
2001-03-21	11.70	11.70	11.25	11.33	308000
2001-03-22	11.34	11.34	10.64	11.08	157800
2001-03-23	11.18	11.37	11.18	11.27	158000
2001-03-26	11.27	11.38	10.60	10.95	211200
2001-03-27	10.95	11.31	10.80	11.30	218600
2001-03-28	11.25	11.38	11.04	11.08	412400
2001-03-29	11.08	11.24	11.00	11.00	136800
2001-03-30	11.01	11.34	11.00	11.23	183000
2001-04-02	11.33	11.50	11.15	11.15	268800
2001-04-03	11.18	11.18	10.76	10.93	128000
2001-04-04	10.95	11.25	10.95	11.18	114600
2001-04-05	11.17	11.37	11.17	11.33	264400
2001-04-06	11.35	11.35	11.16	11.25	143600
2001-04-09	11.24	11.65	11.19	11.25	140200
2001-04-10	11.28	11.78	11.28	11.70	121000
2001-04-11	11.75	11.75	11.35	11.39	38800
2001-04-12	11.36	11.50	11.03	11.31	61600
2001-04-16	11.25	11.71	11.15	11.38	70200
2001-04-17	11.15	11.30	11.01	11.28	92600
2001-04-18	11.30	11.62	11.08	11.18	174600
2001-04-19	11.25	11.30	11.00	11.30	82200
2001-04-20	11.45	11.60	11.25	11.53	158600
2001-04-23	11.45	11.58	11.23	11.50	236800
2001-04-24	11.43	11.50	11.23	11.50	247800
2001-04-25	11.58	11.62	11.21	11.37	103200
2001-04-26	11.48	11.95	11.41	11.49	443800
2001-04-27	11.55	11.70	11.49	11.56	71000
2001-04-30	11.60	11.93	11.60	11.68	118400
2001-05-01	11.68	11.68	11.31	11.32	133200
2001-05-02	11.33	11.33	10.60	11.09	230200
2001-05-03	11.10	11.11	10.88	11.07	87000
2001-05-04	11.03	11.25	10.95	11.25	107600
2001-05-07	11.23	11.35	10.95	11.06	81400
2001-05-08	11.00	11.20	10.91	11.13	53600
2001-05-09	11.10	11.20	11.05	11.16	41400
2001-05-10	11.05	11.15	11.00	11.11	45600
2001-05-11	11.08	11.43	11.03	11.24	193200
2001-05-14	11.20	11.32	11.18	11.24	63800
2001-05-15	11.10	11.17	11.03	11.16	171200
2001-05-16	11.23	11.56	11.15	11.51	98600
2001-05-17	11.55	11.62	11.40	11.62	124800
2001-05-18	11.55	11.60	11.28	11.48	190800
2001-05-21	11.52	11.69	11.44	11.69	116200
2001-05-22	11.65	11.77	11.50	11.76	83800
2001-05-23	11.73	11.75	11.45	11.45	110600
2001-05-24	11.57	11.58	11.00	11.48	158400
2001-05-25	11.45	11.56	11.40	11.55	33800
2001-05-29	11.42	11.63	11.35	11.49	77600
2001-05-30	11.50	11.50	11.33	11.36	49600
2001-05-31	11.40	11.75	11.35	11.45	141600
2001-06-01	11.45	11.48	11.20	11.47	84800
2001-06-04	11.50	11.67	11.50	11.65	50400
2001-06-05	11.75	11.75	11.26	11.71	113200
2001-06-06	11.80	11.80	11.40	11.42	208400
2001-06-07	11.45	11.56	11.37	11.43	86000
2001-06-08	11.45	11.45	11.03	11.36	65000
2001-06-11	11.40	11.40	11.30	11.36	31800
2001-06-12	11.33	11.38	11.03	11.14	138600
2001-06-13	11.07	11.45	11.07	11.31	102200
2001-06-14	11.23	11.45	11.17	11.19	183400
2001-06-15	11.15	11.28	10.90	10.99	184400
2001-06-18	11.03	11.08	10.92	11.05	99000
2001-06-19	11.05	11.10	11.00	11.05	73200
2001-06-20	11.05	11.31	11.05	11.30	95600
2001-06-21	11.33	11.33	11.01	11.25	106000
2001-06-22	11.33	11.33	10.63	10.72	113400
2001-06-25	10.78	10.95	10.72	10.81	139400
2001-06-26	10.81	11.45	10.71	11.31	223000
2001-06-27	11.31	11.53	11.30	11.33	149400
2001-06-28	11.33	11.49	11.15	11.22	99200
2001-06-29	11.25	11.70	11.25	11.59	186400
2001-07-02	11.59	11.68	11.30	11.52	131400
2001-07-03	11.52	11.52	11.37	11.42	19400
2001-07-05	11.22	11.52	11.18	11.40	116800
2001-07-06	11.40	11.40	10.95	11.01	71800
2001-07-09	11.01	11.05	10.85	10.89	75200
2001-07-10	10.93	11.19	10.89	11.13	153000
2001-07-11	11.13	11.13	10.86	10.93	122400
2001-07-12	10.93	11.05	10.75	10.78	295200
2001-07-13	10.71	10.73	10.55	10.61	275400
2001-07-16	10.25	10.56	10.18	10.46	258800
2001-07-17	10.43	10.47	10.23	10.44	180000
2001-07-18	10.38	10.55	10.33	10.45	123800
2001-07-19	10.48	10.68	10.45	10.51	115400
2001-07-20	10.45	10.54	10.35	10.46	146000
2001-07-23	10.43	10.43	10.15	10.25	276000
2001-07-24	10.38	10.38	10.15	10.30	152400
2001-07-25	10.30	10.39	10.23	10.33	380000
2001-07-26	10.35	10.50	10.13	10.50	184200
2001-07-27	10.58	10.80	10.26	10.31	261800
2001-07-30	10.40	10.40	10.23	10.34	117000
2001-07-31	10.33	10.53	10.33	10.38	141800
2001-08-01	10.28	10.70	10.17	10.70	128000
2001-08-02	10.78	10.78	10.42	10.43	379200
2001-08-03	10.40	10.44	10.23	10.24	197400
2001-08-06	10.28	10.28	10.15	10.19	120600
2001-08-07	10.20	10.25	9.94	10.08	255200
2001-08-08	10.07	10.22	9.94	9.94	131800
2001-08-09	9.99	10.25	9.95	10.25	101000
2001-08-10	10.20	10.63	10.10	10.45	121400
2001-08-13	10.40	10.43	10.22	10.40	121200
2001-08-14	10.50	10.50	10.22	10.22	124000
2001-08-15	10.25	10.48	10.23	10.43	82200
2001-08-16	10.40	10.45	10.28	10.43	135800
2001-08-17	10.38	10.53	10.38	10.41	82000
2001-08-20	10.41	10.45	10.28	10.43	88800
2001-08-21	10.43	10.74	10.43	10.56	124200
2001-08-22	10.54	10.54	10.21	10.46	69600
2001-08-23	10.47	10.57	10.31	10.47	89400
2001-08-24	10.45	10.66	10.43	10.66	85800
2001-08-27	10.66	11.00	10.63	10.80	143400
2001-08-28	10.78	10.78	10.47	10.56	72600
2001-08-29	10.56	10.60	10.35	10.36	89200
2001-08-30	10.36	10.43	10.31	10.40	67400
2001-08-31	10.41	10.60	10.30	10.57	75400
2001-09-04	10.55	10.62	10.46	10.46	186600
2001-09-05	10.43	10.44	10.27	10.30	96600
2001-09-06	10.25	10.25	9.92	9.98	247400
2001-09-07	10.00	10.10	9.77	9.83	133200
2001-09-10	9.76	9.94	9.69	9.73	157600
2001-09-17	9.55	9.55	9.14	9.14	148400
2001-09-18	9.14	9.50	8.85	8.92	135800
2001-09-19	8.94	9.03	8.45	8.96	232600
2001-09-20	8.89	8.89	8.50	8.68	256200
2001-09-21	8.68	8.81	8.25	8.79	447800
2001-09-24	8.68	9.33	8.68	9.22	158000
2001-09-25	9.20	9.36	9.11	9.12	238600
2001-09-26	9.12	9.13	8.87	8.88	164600
2001-09-27	8.93	9.21	8.90	9.15	561000
2001-09-28	9.15	9.50	9.15	9.45	135400
2001-10-01	9.45	9.45	9.00	9.16	437800
2001-10-02	9.16	9.45	9.08	9.43	158000
2001-10-03	9.31	9.39	9.12	9.38	114800
2001-10-04	9.40	9.40	8.68	8.73	681200
2001-10-05	8.74	9.40	8.70	9.36	409600
2001-10-08	9.48	9.48	9.32	9.36	127200
2001-10-09	9.30	9.60	9.29	9.60	194200
2001-10-10	9.53	10.03	9.48	9.92	233600
2001-10-11	9.92	10.45	9.92	10.37	241800
2001-10-12	10.35	10.36	10.00	10.20	189600
2001-10-15	10.28	10.36	10.03	10.36	141200
2001-10-16	10.35	10.60	10.23	10.34	161800
2001-10-17	10.33	10.40	9.89	9.99	143200
2001-10-18	9.99	9.99	9.62	9.91	126000
2001-10-19	10.00	10.05	9.64	10.02	133400
2001-10-22	9.92	10.28	9.92	10.27	116400
2001-10-23	10.30	10.44	10.18	10.35	152000
2001-10-24	10.35	10.39	10.05	10.21	112200
2001-10-25	10.23	10.24	9.95	10.15	82200
2001-10-26	10.13	10.28	9.95	10.05	148200
2001-10-29	10.05	10.20	9.95	10.15	169000
2001-10-30	10.10	10.20	9.97	10.03	127400
2001-10-31	10.03	10.13	9.84	9.97	225400
2001-11-01	10.08	10.25	10.01	10.25	130600
2001-11-02	10.28	10.37	9.95	10.20	127600
2001-11-05	10.19	10.49	10.19	10.35	75400
2001-11-06	10.25	10.50	10.21	10.50	82400
2001-11-07	10.53	10.60	10.33	10.43	116800
2001-11-08	10.40	10.40	10.25	10.32	102800
2001-11-09	10.37	10.50	10.22	10.40	44600
2001-11-12	10.35	10.50	10.28	10.43	177800
2001-11-13	10.45	10.60	10.40	10.57	153200
2001-11-14	10.57	10.88	10.57	10.72	113200
2001-11-15	10.72	10.83	10.58	10.81	104200
2001-11-16	10.81	10.97	10.78	10.91	138800
2001-11-19	10.79	10.98	10.78	10.90	90000
2001-11-20	10.83	11.00	10.74	10.94	83800
2001-11-21	10.92	11.00	10.78	11.00	132600
2001-11-23	10.95	11.12	10.87	11.08	45800
2001-11-26	11.08	11.25	11.08	11.25	121600
2001-11-27	11.23	11.31	11.13	11.25	224200
2001-11-28	11.20	11.41	11.05	11.30	201400
2001-11-29	11.25	11.35	11.01	11.33	143800
2001-11-30	11.34	11.40	11.10	11.14	189200
2001-12-03	11.13	11.13	10.88	11.00	99800
2001-12-04	10.98	11.18	10.80	11.12	92000
2001-12-05	11.13	11.48	11.13	11.34	101200
2001-12-06	11.28	11.35	11.15	11.32	231000
2001-12-07	11.20	11.40	11.20	11.33	105600
2001-12-10	11.28	11.38	11.14	11.24	135600
2001-12-11	11.50	11.86	11.50	11.78	417400
2001-12-12	11.66	11.78	11.55	11.66	258200
2001-12-13	11.63	11.68	11.31	11.31	232600
2001-12-14	11.38	11.51	11.35	11.49	150800
2001-12-17	11.55	11.82	11.55	11.81	165400
2001-12-18	11.75	11.99	11.75	11.98	148200
2001-12-19	11.86	11.95	11.63	11.70	159800
2001-12-20	11.68	11.84	11.57	11.73	129600
2001-12-21	11.73	11.88	11.60	11.83	290800
2001-12-24	11.93	11.93	11.79	11.88	45400
2001-12-26	11.88	12.07	11.86	12.03	123600
2001-12-27	12.03	12.37	12.03	12.15	297800
2001-12-28	12.04	12.25	12.03	12.07	134200
2001-12-31	12.02	12.14	11.98	12.00	159600
2002-01-02	12.00	12.00	11.66	11.95	178800
2002-01-03	11.90	12.18	11.88	12.10	97400
2002-01-04	12.08	12.38	12.08	12.21	136600
2002-01-07	12.26	12.49	11.95	11.95	228200
2002-01-08	11.95	12.00	11.70	11.95	118600
2002-01-09	11.95	12.15	11.84	11.84	184400
2002-01-10	11.80	12.13	11.77	12.07	251600
2002-01-11	12.07	12.10	11.77	11.77	79000
2002-01-14	11.78	11.78	11.50	11.50	97600
2002-01-15	11.50	11.63	11.21	11.45	92200
2002-01-16	11.45	11.45	11.05	11.20	123600
2002-01-17	11.09	11.29	10.95	11.29	118000
2002-01-18	11.30	11.50	11.24	11.35	96400
2002-01-22	11.36	11.54	11.36	11.37	166400
2002-01-23	11.38	11.78	11.33	11.75	412200
2002-01-24	11.75	11.75	11.25	11.39	466400
2002-01-25	11.33	11.88	11.33	11.87	140000
2002-01-28	11.90	12.02	11.70	11.77	148600
2002-01-29	11.78	11.78	11.35	11.45	206200
2002-01-30	11.50	11.68	11.46	11.68	303800
2002-01-31	11.68	11.77	11.59	11.73	187800
2002-02-01	11.77	11.94	11.56	11.56	181000
2002-02-04	11.55	11.79	11.54	11.67	203400
2002-02-05	11.60	12.05	11.52	11.88	291000
2002-02-06	11.98	12.10	11.85	11.90	237200
2002-02-07	11.88	11.92	11.41	11.50	243200
2002-02-08	11.50	11.87	11.50	11.87	101000
2002-02-11	11.90	12.29	11.89	11.89	198400
2002-02-12	11.85	12.13	11.80	11.95	124000
2002-02-13	11.95	12.08	11.90	12.08	113800
2002-02-14	12.08	12.20	12.06	12.13	94600
2002-02-15	12.13	12.47	12.13	12.35	192600
2002-02-19	12.35	12.35	11.65	11.78	295200
2002-02-20	11.83	12.21	11.83	12.18	186600
2002-02-21	12.13	12.17	11.76	11.76	326800
2002-02-22	11.83	12.08	11.82	12.04	162400
2002-02-25	12.05	12.08	11.98	12.05	358600
2002-02-26	12.08	12.10	11.98	12.01	228400
2002-02-27	12.05	12.08	11.88	12.02	209600
2002-02-28	12.05	12.10	11.74	11.86	508400
2002-03-01	11.90	12.13	11.85	12.13	637000
2002-03-04	12.00	12.65	12.00	12.58	396000
2002-03-05	12.68	12.70	12.52	12.54	262200
2002-03-06	12.58	12.75	12.57	12.75	242600
2002-03-07	12.75	12.86	12.74	12.75	316600
2002-03-08	12.83	12.95	12.68	12.86	308400
2002-03-11	12.85	13.00	12.76	12.95	224200
2002-03-12	12.90	13.00	12.64	12.74	261600
2002-03-13	12.71	12.95	12.67	12.86	161800
2002-03-14	12.86	13.08	12.86	13.02	254800
2002-03-15	13.03	13.31	13.00	13.22	347200
2002-03-18	13.22	13.49	13.20	13.37	264200
2002-03-19	13.37	13.37	13.01	13.12	588400
2002-03-20	13.10	13.19	13.00	13.18	621600
2002-03-21	13.08	13.14	13.00	13.09	1064400
2002-03-22	13.05	13.10	13.01	13.03	164400
2002-03-25	13.03	13.05	12.98	13.02	349200
2002-03-26	12.99	13.04	12.91	13.02	170200
2002-03-27	13.13	13.50	13.13	13.47	676200
2002-03-28	13.48	13.87	13.48	13.78	930600
2002-04-01	13.78	13.97	13.78	13.82	619200
2002-04-02	13.82	13.86	13.49	13.50	402400
2002-04-03	13.55	13.63	13.45	13.53	396600
2002-04-04	13.53	13.53	13.34	13.48	343600
2002-04-05	13.46	13.75	13.46	13.68	450200
2002-04-08	13.68	13.68	13.40	13.52	272400
2002-04-09	13.58	13.82	13.58	13.66	157800
2002-04-10	13.66	14.50	13.66	14.42	558600
2002-04-11	14.42	14.66	13.98	14.08	250200
2002-04-12	14.09	14.52	14.03	14.52	356000
2002-04-15	14.51	14.52	14.12	14.40	239000
2002-04-16	14.40	14.77	14.40	14.67	175800
2002-04-17	14.77	15.18	14.75	14.83	443000
2002-04-18	14.70	14.71	14.00	14.14	368200
2002-04-19	14.25	14.40	13.70	14.33	304600
2002-04-22	14.32	14.32	14.00	14.11	211600
2002-04-23	14.10	14.21	14.02	14.11	204000
2002-04-24	14.11	14.50	14.10	14.21	429800
2002-04-25	14.15	14.50	14.00	14.37	544600
2002-04-26	14.37	14.49	14.30	14.35	288000
2002-04-29	14.36	14.42	14.01	14.24	236000
2002-04-30	14.24	14.83	14.24	14.83	277200
2002-05-01	14.78	14.78	14.50	14.69	190400
2002-05-02	14.78	15.28	14.73	15.21	360400
2002-05-03	15.21	15.23	14.93	15.15	292600
2002-05-06	15.23	15.40	15.10	15.25	238600
2002-05-07	15.23	15.47	15.08	15.32	214400
2002-05-08	15.55	15.75	15.50	15.75	229200
2002-05-09	15.75	16.00	15.67	15.73	280200
2002-05-10	15.68	15.68	15.03	15.19	197400
2002-05-13	15.35	15.55	15.28	15.55	168800
2002-05-14	15.60	16.30	15.60	16.26	260000
2002-05-15	16.25	16.29	15.43	15.68	261200
2002-05-16	15.68	15.98	15.50	15.88	389000
2002-05-17	15.88	15.88	15.57	15.74	202400
2002-05-20	15.87	16.00	15.69	15.90	479000
2002-05-21	15.88	15.99	15.58	15.74	211000
2002-05-22	15.70	15.83	15.53	15.73	186600
2002-05-23	15.70	16.25	15.62	16.25	247800
2002-05-24	16.08	16.14	15.87	15.90	122800
2002-05-28	15.90	15.90	15.47	15.58	223400
2002-05-29	15.55	15.62	15.40	15.51	729800
2002-05-30	15.51	15.95	15.51	15.89	220600
2002-05-31	15.89	16.15	15.83	15.94	204000
2002-06-03	15.94	16.12	15.65	15.76	315000
2002-06-04	15.70	15.75	15.52	15.68	213400
2002-06-05	15.58	16.15	15.57	16.13	401200
2002-06-06	16.13	16.35	16.00	16.03	321800
2002-06-07	15.90	16.27	15.88	16.25	344600
2002-06-10	16.18	16.50	16.18	16.45	515400
2002-06-11	16.48	16.50	16.10	16.19	360400
2002-06-12	16.23	16.24	15.83	15.93	250600
2002-06-13	15.99	15.99	15.57	15.57	279800
2002-06-14	15.56	16.08	15.25	16.08	433600
2002-06-17	16.08	16.27	15.85	16.13	216200
2002-06-18	16.01	16.25	16.01	16.18	317200
2002-06-19	16.10	16.13	15.63	15.76	321000
2002-06-20	15.76	15.88	15.71	15.76	406200
2002-06-21	15.65	15.77	15.52	15.74	244000
2002-06-24	15.74	15.80	15.20	15.62	276400
2002-06-25	15.65	15.66	15.01	15.23	489600
2002-06-26	14.95	15.05	14.80	14.95	489800
2002-06-27	15.18	15.30	14.88	15.10	528600
2002-06-28	15.10	15.50	15.08	15.38	1125400
2002-07-01	15.55	15.88	15.46	15.79	415600
2002-07-02	15.74	15.79	15.47	15.54	380600
2002-07-03	15.43	15.53	15.20	15.38	318600
2002-07-05	15.43	15.98	15.38	15.82	161000
2002-07-08	15.73	15.95	15.68	15.73	244200
2002-07-09	15.73	15.79	15.25	15.25	291400
2002-07-10	15.26	15.26	14.93	15.00	182600
2002-07-11	15.00	15.15	14.66	15.03	309800
2002-07-12	15.02	15.35	14.90	14.98	261800
2002-07-15	14.95	14.95	14.62	14.88	514000
2002-07-16	14.87	14.94	14.52	14.64	249400
2002-07-17	14.64	14.85	14.45	14.58	276400
2002-07-18	14.58	14.63	14.35	14.37	234000
2002-07-19	14.37	14.37	13.90	13.93	231200
2002-07-22	13.90	14.12	13.31	13.53	212600
2002-07-23	13.48	13.60	13.17	13.22	214200
2002-07-24	13.22	13.98	12.85	13.95	653200
2002-07-25	13.98	14.49	13.85	14.45	332800
2002-07-26	14.48	14.48	13.88	13.95	180600
2002-07-29	13.90	15.00	13.90	14.95	213000
2002-07-30	14.96	14.96	14.40	14.60	173000
2002-07-31	14.55	14.90	14.47	14.78	202600
2002-08-01	14.90	15.38	14.73	14.75	216200
2002-08-02	14.76	14.83	14.13	14.16	164400
2002-08-05	14.16	14.43	14.15	14.21	232400
2002-08-06	14.53	14.82	14.53	14.63	168200
2002-08-07	14.75	15.15	14.68	14.98	155200
2002-08-08	14.86	15.38	14.86	15.38	98400
2002-08-09	15.33	15.43	15.13	15.35	126400
2002-08-12	15.30	15.44	15.10	15.43	102200
2002-08-13	15.42	15.62	15.18	15.18	156600
2002-08-14	15.19	15.57	14.75	15.55	211600
2002-08-15	15.50	15.61	15.27	15.43	151200
2002-08-16	15.40	15.61	15.38	15.53	105000
2002-08-19	15.50	15.75	15.35	15.50	172400
2002-08-20	15.50	15.50	15.27	15.41	182800
2002-08-21	15.41	15.50	15.27	15.50	451400
2002-08-22	15.55	15.80	15.30	15.50	163600
2002-08-23	15.50	15.51	15.15	15.26	145200
2002-08-26	15.27	15.38	15.10	15.38	146600
2002-08-27	15.43	15.53	15.17	15.22	163600
2002-08-28	15.20	15.20	14.84	15.00	101000
2002-08-29	15.00	15.20	14.95	15.11	151800
2002-08-30	15.13	15.50	15.13	15.42	104600
2002-09-03	15.30	15.30	14.95	15.04	128600
2002-09-04	15.03	15.35	14.98	15.35	234400
2002-09-05	14.98	14.98	14.35	14.50	687800
2002-09-06	14.50	14.78	14.28	14.59	432000
2002-09-09	14.63	14.87	14.53	14.75	334800
2002-09-10	14.76	14.85	14.73	14.83	165600
2002-09-11	14.82	14.83	14.71	14.77	121400
2002-09-12	14.75	14.75	14.45	14.48	120200
2002-09-13	14.45	14.53	14.18	14.47	202400
2002-09-16	14.45	14.54	14.40	14.49	185600
2002-09-17	14.55	14.62	14.23	14.28	179400
2002-09-18	14.18	14.20	14.00	14.05	211800
2002-09-19	14.00	14.00	13.43	13.43	392000
2002-09-20	13.43	13.63	13.30	13.54	598600
2002-09-23	13.55	13.55	13.40	13.49	314200
2002-09-24	13.30	13.30	12.91	12.95	194400
2002-09-25	12.96	13.15	12.81	13.03	293800
2002-09-26	13.10	13.29	13.10	13.23	168800
2002-09-27	13.20	13.21	12.75	12.80	163400
2002-09-30	12.55	12.70	12.40	12.65	359400
2002-10-01	12.85	13.75	12.85	13.73	562600
2002-10-02	13.74	13.74	13.13	13.30	652200
2002-10-03	13.28	13.70	13.07	13.16	335000
2002-10-04	13.25	13.28	12.67	12.76	224400
2002-10-07	12.73	12.75	12.38	12.39	123200
2002-10-08	12.40	12.63	12.27	12.50	282200
2002-10-09	12.50	12.52	11.80	11.84	284600
2002-10-10	11.89	12.53	11.89	12.52	441400
2002-10-11	12.80	13.15	12.75	13.09	184000
2002-10-14	13.05	13.18	12.77	12.91	170200
2002-10-15	13.02	13.75	13.02	13.68	145000
2002-10-16	13.65	13.80	13.24	13.25	151600
2002-10-17	13.50	13.88	13.49	13.80	90200
2002-10-18	13.80	13.85	13.41	13.61	87600
2002-10-21	13.60	13.98	13.38	13.97	221400
2002-10-22	13.92	13.93	13.58	13.63	251800
2002-10-23	14.05	14.05	13.43	13.76	326600
2002-10-24	13.78	13.78	13.37	13.39	328000
2002-10-25	13.39	13.95	13.30	13.88	222800
2002-10-28	13.95	14.03	13.76	13.79	161400
2002-10-29	13.79	13.90	13.62	13.89	259800
2002-10-30	13.89	13.98	13.79	13.95	179000
2002-10-31	13.95	14.06	13.81	14.06	166400
2002-11-01	14.20	14.36	13.97	14.36	185200
2002-11-04	14.40	14.40	14.25	14.26	89200
2002-11-05	14.28	14.50	14.26	14.49	172400
2002-11-06	14.49	14.90	14.35	14.80	176600
2002-11-07	14.75	14.78	14.53	14.63	191400
2002-11-08	14.58	14.70	14.28	14.35	143200
2002-11-11	14.40	14.48	14.03	14.03	146600
2002-11-12	14.03	14.48	13.95	14.22	137400
2002-11-13	14.22	14.55	14.15	14.42	117400
2002-11-14	14.48	14.75	14.47	14.64	123800
2002-11-15	14.53	14.99	14.50	14.99	191200
2002-11-18	14.99	15.01	14.87	14.87	394000
2002-11-19	14.95	15.00	14.86	14.94	493200
2002-11-20	14.90	14.96	14.84	14.93	458800
2002-11-21	15.00	15.45	14.94	15.44	294600
2002-11-22	15.38	15.51	15.03	15.15	349800
2002-11-25	15.15	15.45	14.97	15.32	208200
2002-11-26	15.28	15.28	14.81	14.98	175800
2002-11-27	15.05	15.48	15.05	15.46	139200
2002-11-29	15.50	15.67	15.50	15.58	41200
2002-12-02	15.68	15.68	15.44	15.58	196600
2002-12-03	15.60	15.60	15.23	15.27	240200
2002-12-04	15.25	15.54	15.00	15.50	239400
2002-12-05	15.51	15.51	15.03	15.16	138600
2002-12-06	15.06	15.54	15.06	15.49	137800
2002-12-09	15.49	15.50	15.19	15.20	266400
2002-12-10	15.23	15.45	15.23	15.38	138800
2002-12-11	15.28	15.30	15.03	15.10	363400
2002-12-12	15.13	15.17	14.91	15.03	142600
2002-12-13	14.95	14.99	14.69	14.70	237800
2002-12-16	14.73	14.77	14.60	14.73	647200
2002-12-17	14.61	14.89	14.59	14.73	382800
2002-12-18	14.61	14.64	14.31	14.39	256400
2002-12-19	14.39	14.39	14.06	14.08	437800
2002-12-20	14.10	14.24	13.93	13.93	1210400
2002-12-23	13.90	14.04	13.90	14.02	469200
2002-12-24	14.03	14.09	13.94	13.96	111000
2002-12-26	13.96	14.25	13.92	14.21	206200
2002-12-27	14.22	14.29	13.99	14.01	189400
2002-12-30	13.98	14.12	13.78	14.12	185000
2002-12-31	14.10	14.38	13.96	14.23	147000
2003-01-02	14.20	14.60	14.06	14.30	399800
2003-01-03	14.30	14.60	14.28	14.44	210800
2003-01-06	14.49	14.94	14.48	14.80	235400
2003-01-07	14.80	14.84	14.63	14.63	128000
2003-01-08	14.62	14.62	14.33	14.35	100600
2003-01-09	14.35	14.78	14.33	14.73	194000
2003-01-10	14.65	14.73	14.54	14.54	119400
2003-01-13	14.59	14.79	14.59	14.73	166600
2003-01-14	14.65	14.65	14.41	14.50	167400
2003-01-15	14.58	14.58	14.02	14.03	461000
2003-01-16	13.96	14.61	13.96	14.61	303800
2003-01-17	14.60	14.70	14.31	14.43	245800
2003-01-21	14.46	14.53	14.20	14.20	147000
2003-01-22	14.20	14.33	14.00	14.04	230000
2003-01-23	14.00	14.12	13.60	14.12	367400
2003-01-24	14.12	14.12	13.75	13.91	326600
2003-01-27	13.79	13.79	13.20	13.21	335200
2003-01-28	13.24	13.26	13.04	13.08	356000
2003-01-29	13.10	13.29	12.71	13.27	326200
2003-01-30	13.25	13.26	12.90	12.92	276000
2003-01-31	12.85	13.19	12.85	13.13	323800
2003-02-03	13.14	13.41	13.06	13.41	217200
2003-02-04	13.36	13.37	13.10	13.28	249200
2003-02-05	13.31	13.44	12.82	12.83	219400
2003-02-06	12.83	13.15	12.83	12.96	201400
2003-02-07	12.98	13.05	12.89	12.91	179400
2003-02-10	12.91	13.00	12.90	12.94	116800
2003-02-11	12.90	12.94	12.57	12.57	264000
2003-02-12	12.52	12.69	12.45	12.48	372200
2003-02-13	12.45	12.61	12.43	12.59	165000
2003-02-14	12.59	12.61	12.40	12.53	307600
2003-02-18	12.55	12.64	12.39	12.49	456000
2003-02-19	12.47	12.49	12.35	12.40	423200
2003-02-20	12.40	12.45	12.09	12.10	364400
2003-02-21	12.14	12.40	12.11	12.40	343600
2003-02-24	12.40	12.40	12.00	12.00	324400
2003-02-25	11.95	12.12	11.81	12.09	248200
2003-02-26	12.10	12.10	11.90	11.90	220000
2003-02-27	11.80	11.97	11.80	11.88	351600
2003-02-28	11.95	12.26	11.94	12.25	350600
2003-03-03	12.30	12.41	12.05	12.06	187800
2003-03-04	12.06	12.06	11.62	11.64	279600
2003-03-05	11.64	11.83	11.55	11.56	410200
2003-03-06	11.53	11.68	11.52	11.53	373400
2003-03-07	11.43	11.51	11.42	11.43	202600
2003-03-10	11.40	11.46	11.18	11.30	303200
2003-03-11	11.35	11.40	11.23	11.25	218000
2003-03-12	11.15	11.18	11.05	11.14	226400
2003-03-13	11.22	11.64	11.17	11.63	186800
2003-03-14	11.58	11.58	11.45	11.45	335200
2003-03-17	11.46	11.81	11.34	11.81	323000
2003-03-18	12.00	12.20	11.94	12.18	375800
2003-03-19	12.20	12.28	12.01	12.19	546200
2003-03-20	12.10	12.14	11.97	12.14	213400
2003-03-21	12.20	12.78	12.18	12.78	337800
2003-03-24	12.78	12.78	12.14	12.30	266200
2003-03-25	12.33	12.34	11.97	12.00	403200
2003-03-26	12.05	12.23	12.05	12.18	201600
2003-03-27	12.18	12.20	11.80	12.01	206000
2003-03-28	12.00	12.09	11.87	12.09	206000
2003-03-31	11.93	12.25	11.81	12.18	412400
2003-04-01	12.28	12.70	11.86	12.16	263000
2003-04-02	12.35	12.55	12.30	12.45	164600
2003-04-03	12.58	12.60	12.26	12.34	214000
2003-04-04	12.47	12.54	12.11	12.13	164800
2003-04-07	12.38	12.55	12.35	12.41	223600
2003-04-08	12.52	12.55	12.20	12.28	184000
2003-04-09	12.25	12.44	12.08	12.08	164200
2003-04-10	12.08	12.31	12.08	12.16	105400
2003-04-11	12.30	12.33	11.98	12.02	103800
2003-04-14	12.05	12.31	12.00	12.29	156800
2003-04-15	12.29	12.35	12.03	12.33	121200
2003-04-16	12.33	12.43	12.30	12.36	300400
2003-04-17	12.37	12.38	12.26	12.32	115800
2003-04-21	12.34	12.40	12.30	12.30	196200
2003-04-22	12.30	12.57	12.11	12.56	355600
2003-04-23	12.61	12.68	12.36	12.55	228000
2003-04-24	12.55	13.05	12.55	12.93	1236600
2003-04-25	12.98	12.98	12.71	12.83	223600
2003-04-28	12.83	13.37	12.83	13.23	241400
2003-04-29	13.33	13.33	13.13	13.24	212600
2003-04-30	13.20	13.59	13.10	13.50	294200
2003-05-01	13.45	13.45	12.92	13.07	294400
2003-05-02	13.07	13.38	13.07	13.32	255600
2003-05-05	13.32	13.50	13.28	13.40	164600
2003-05-06	13.40	13.40	13.24	13.35	183600
2003-05-07	13.30	13.35	13.12	13.24	171800
2003-05-08	13.14	13.25	12.96	12.98	173000
2003-05-09	12.98	13.28	12.98	13.23	149200
2003-05-12	13.19	13.52	13.19	13.48	209600
2003-05-13	13.43	13.43	13.23	13.28	115600
2003-05-14	13.32	13.32	13.07	13.10	153000
2003-05-15	13.08	13.24	12.88	13.01	304800
2003-05-16	13.03	13.07	12.95	12.99	88400
2003-05-19	12.90	12.94	12.88	12.89	200400
2003-05-20	12.91	13.06	12.91	12.96	173400
2003-05-21	12.95	12.95	12.79	12.81	130600
2003-05-22	12.80	12.95	12.77	12.91	305000
2003-05-23	12.91	12.98	12.88	12.94	217800
2003-05-27	12.93	13.14	12.79	13.14	360400
2003-05-28	13.14	13.25	13.01	13.19	205200
2003-05-29	13.16	13.23	13.08	13.08	135000
2003-05-30	13.10	13.49	13.07	13.39	171400
2003-06-02	13.50	13.71	13.42	13.50	173000
2003-06-03	13.49	13.67	13.42	13.57	187200
2003-06-04	13.63	13.84	13.62	13.80	196000
2003-06-05	13.81	13.89	13.73	13.77	222200
2003-06-06	13.77	13.84	13.56	13.61	211800
2003-06-09	13.50	13.51	13.28	13.34	217600
2003-06-10	13.30	13.49	13.30	13.49	179400
2003-06-11	13.40	13.47	13.33	13.44	152800
2003-06-12	13.45	13.68	13.39	13.59	208400
2003-06-13	13.63	13.68	13.53	13.57	211000
2003-06-16	13.64	14.08	13.64	14.03	499200
2003-06-17	14.03	14.28	13.91	14.24	582600
2003-06-18	14.24	14.31	14.05	14.15	574400
2003-06-19	14.16	14.21	13.94	13.98	277200
2003-06-20	14.03	14.10	13.94	14.07	988200
2003-06-23	14.07	14.12	13.82	13.88	383600
2003-06-24	13.88	14.12	13.88	14.07	284600
2003-06-25	14.12	14.15	13.88	13.90	318000
2003-06-26	13.93	14.23	13.86	14.18	254400
2003-06-27	14.23	14.29	14.08	14.09	325600
2003-06-30	14.20	14.20	13.98	13.99	996200
2003-07-01	13.99	14.19	13.74	14.19	430800
2003-07-02	14.25	14.43	14.18	14.29	378800
2003-07-03	14.29	14.33	14.13	14.16	164800
2003-07-07	14.20	14.49	14.20	14.45	255800
2003-07-08	14.31	14.61	14.30	14.56	209000
2003-07-09	14.53	14.53	14.27	14.41	283800
2003-07-10	14.29	14.32	14.08	14.20	258400
2003-07-11	14.23	14.40	14.23	14.27	213600
2003-07-14	14.38	14.38	14.20	14.25	389600
2003-07-15	14.21	14.45	14.13	14.21	204600
2003-07-16	14.23	14.25	14.01	14.13	156400
2003-07-17	14.07	14.25	14.00	14.01	177800
2003-07-18	14.01	14.25	14.00	14.25	197600
2003-07-21	14.25	14.25	13.95	14.06	162800
2003-07-22	14.03	14.31	14.00	14.31	319000
2003-07-23	14.05	14.20	13.55	13.88	541600
2003-07-24	13.88	13.88	13.54	13.70	475800
2003-07-25	13.77	13.80	13.40	13.76	374400
2003-07-28	13.77	13.84	13.63	13.73	315200
2003-07-29	13.80	13.81	13.43	13.60	291000
2003-07-30	13.65	13.70	13.35	13.70	273800
2003-07-31	13.75	13.95	13.63	13.65	294200
2003-08-01	13.60	13.64	13.27	13.47	223200
2003-08-04	13.47	13.58	13.10	13.48	314400
2003-08-05	13.45	13.54	13.27	13.29	197800
2003-08-06	13.33	13.56	13.11	13.45	326600
2003-08-07	13.40	13.40	13.00	13.19	282200
2003-08-08	13.25	13.34	13.13	13.31	294800
2003-08-11	13.28	13.41	13.19	13.41	272000
2003-08-12	13.37	13.61	13.32	13.56	177200
2003-08-13	13.58	13.60	13.43	13.44	327800
2003-08-14	13.45	13.69	13.38	13.57	181200
2003-08-15	13.65	13.72	13.46	13.72	107800
2003-08-18	13.74	13.83	13.63	13.69	225200
2003-08-19	13.69	13.96	13.69	13.96	218800
2003-08-20	13.91	14.02	13.79	14.01	193400
2003-08-21	14.01	14.06	13.90	14.00	251200
2003-08-22	14.03	14.08	13.92	13.98	307600
2003-08-25	13.90	13.94	13.74	13.82	182200
2003-08-26	13.78	13.90	13.64	13.90	203200
2003-08-27	13.90	13.98	13.79	13.97	149000
2003-08-28	13.95	14.09	13.83	14.04	311000
2003-08-29	14.05	14.07	13.98	13.98	348800
2003-09-02	13.99	14.22	13.92	14.20	245400
2003-09-03	14.20	14.47	14.12	14.36	283400
2003-09-04	14.36	14.51	14.32	14.38	295200
2003-09-05	14.30	14.42	14.11	14.13	228600
2003-09-08	14.12	14.43	14.07	14.30	199800
2003-09-09	14.30	14.48	14.26	14.44	344200
2003-09-10	14.40	14.40	14.11	14.12	288000
2003-09-11	14.01	14.15	13.82	14.14	404200
2003-09-12	14.05	14.18	13.81	14.18	453200
2003-09-15	14.17	14.20	13.95	14.08	377000
2003-09-16	14.05	14.25	14.04	14.25	300400
2003-09-17	14.18	14.18	14.00	14.08	347400
2003-09-18	14.07	14.19	13.93	14.19	419600
2003-09-19	14.18	14.24	14.06	14.14	280400
2003-09-22	14.01	14.15	13.86	14.15	297000
2003-09-23	14.13	14.21	14.04	14.19	167200
2003-09-24	14.19	14.19	13.90	14.08	438800
2003-09-25	14.15	14.26	13.83	13.84	312000
2003-09-26	13.80	14.07	13.74	13.74	577800
2003-09-29	13.80	13.91	13.60	13.91	491800
2003-09-30	13.81	13.83	13.68	13.73	435000
2003-10-01	13.75	14.35	13.74	14.24	461600
2003-10-02	14.24	14.33	14.10	14.25	290000
2003-10-03	14.38	14.54	14.33	14.38	362200
2003-10-06	14.38	14.38	14.28	14.35	254000
2003-10-07	14.35	14.39	14.25	14.39	302400
2003-10-08	14.39	14.39	14.05	14.13	393200
2003-10-09	14.23	14.42	13.96	14.15	379400
2003-10-10	14.14	14.24	13.97	14.12	255400
2003-10-13	14.11	14.42	14.09	14.19	197600
2003-10-14	14.23	14.30	13.98	14.15	265800
2003-10-15	14.23	14.29	14.05	14.16	196200
2003-10-16	14.13	14.32	14.06	14.21	151200
2003-10-17	14.28	14.38	14.12	14.26	273000
2003-10-20	14.25	14.39	14.03	14.11	228600
2003-10-21	14.11	14.11	13.73	13.92	583600
2003-10-22	13.79	13.79	13.19	13.35	767600
2003-10-23	13.26	13.26	12.93	13.18	647600
2003-10-24	13.08	13.08	12.82	12.93	413600
2003-10-27	13.03	13.25	12.90	13.04	421200
2003-10-28	13.05	13.33	12.96	13.33	448200
2003-10-29	13.28	13.28	13.14	13.24	264000
2003-10-30	13.25	13.70	13.20	13.55	522400
2003-10-31	13.58	13.65	13.35	13.41	179600
2003-11-03	13.41	13.65	13.41	13.62	220600
2003-11-04	13.58	13.60	13.43	13.53	226000
2003-11-05	13.50	13.64	13.45	13.60	249200
2003-11-06	13.63	13.77	13.50	13.77	209200
2003-11-07	13.80	13.84	13.70	13.78	383600
2003-11-10	13.77	13.82	13.46	13.53	378200
2003-11-11	13.48	13.48	13.33	13.41	195000
2003-11-12	13.40	13.75	13.40	13.75	201200
2003-11-13	13.73	13.77	13.63	13.77	192200
2003-11-14	13.83	13.88	13.66	13.67	309200
2003-11-17	13.65	13.65	13.36	13.59	410800
2003-11-18	13.65	13.78	13.39	13.39	199800
2003-11-19	13.40	13.66	13.32	13.55	201600
2003-11-20	13.50	13.54	13.28	13.34	165200
2003-11-21	13.40	13.50	13.37	13.45	151200
2003-11-24	13.50	13.90	13.47	13.90	392400
2003-11-25	13.90	13.95	13.74	13.95	336800
2003-11-26	14.00	14.25	14.00	14.16	352400
2003-11-28	14.22	14.22	14.10	14.15	182800
2003-12-01	14.25	14.42	14.23	14.33	244800
2003-12-02	14.35	14.35	14.20	14.25	350000
2003-12-03	14.13	14.26	14.01	14.02	524000
2003-12-04	14.02	14.21	13.94	14.18	406000
2003-12-05	14.13	14.22	13.97	13.98	211000
2003-12-08	14.00	14.69	14.00	14.68	483800
2003-12-09	14.68	14.70	14.49	14.50	506800
2003-12-10	14.50	14.53	14.40	14.52	345200
2003-12-11	14.43	14.79	14.39	14.79	365200
2003-12-12	14.73	15.04	14.54	14.99	559200
2003-12-15	15.21	15.21	14.83	14.86	481800
2003-12-16	14.88	14.95	14.75	14.94	179400
2003-12-17	14.90	14.90	14.63	14.82	288000
2003-12-18	14.78	14.98	14.67	14.98	196600
2003-12-19	14.93	15.02	14.78	15.02	284200
2003-12-22	14.98	15.07	14.87	15.07	185000
2003-12-23	15.07	15.28	15.06	15.17	205000
2003-12-24	15.03	15.17	15.01	15.15	60800
2003-12-26	15.20	15.28	15.18	15.22	77400
2003-12-29	15.17	15.33	15.15	15.21	274200
2003-12-30	15.23	15.23	15.11	15.18	228400
2003-12-31	15.23	15.35	14.99	14.99	504000
2004-01-02	15.05	15.24	15.05	15.13	478000
2004-01-05	15.20	15.31	15.15	15.23	242400
2004-01-06	15.24	15.32	15.19	15.22	301000
2004-01-07	15.24	15.25	15.10	15.25	196800
2004-01-08	15.24	15.30	15.18	15.24	245400
2004-01-09	15.18	15.20	14.88	14.90	393600
2004-01-12	14.92	15.10	14.90	15.09	284200
2004-01-13	15.09	15.20	15.01	15.17	234800
2004-01-14	15.20	15.35	15.20	15.33	203200
2004-01-15	15.28	15.37	15.08	15.24	189400
2004-01-16	15.20	15.28	15.11	15.11	223600
2004-01-20	15.11	15.35	15.09	15.16	320000
2004-01-21	15.18	15.38	15.17	15.31	214400
2004-01-22	15.28	15.32	15.14	15.15	271600
2004-01-23	15.15	15.28	15.15	15.20	359600
2004-01-26	15.25	15.28	15.08	15.16	174000
2004-01-27	15.16	15.25	15.12	15.15	230400
2004-01-28	15.15	15.30	15.11	15.14	393200
2004-01-29	15.19	15.37	14.95	15.00	547800
2004-01-30	15.03	15.10	14.75	14.80	479800
2004-02-02	14.80	14.85	14.63	14.70	374200
2004-02-03	14.70	14.72	14.50	14.54	389600
2004-02-04	14.50	14.50	14.30	14.41	548800
2004-02-05	14.42	14.53	14.38	14.38	369600
2004-02-06	14.49	14.65	14.43	14.55	602200
2004-02-09	14.58	14.66	14.52	14.57	545800
2004-02-10	14.55	14.57	14.40	14.45	632800
2004-02-11	14.47	14.55	14.34	14.55	669000
2004-02-12	14.50	14.60	14.40	14.47	242000
2004-02-13	14.50	14.60	14.35	14.37	415400
2004-02-17	14.40	14.57	14.37	14.53	360200
2004-02-18	14.50	14.58	14.15	14.21	507400
2004-02-19	14.29	14.30	13.98	13.98	533200
2004-02-20	13.93	13.94	13.69	13.82	411200
2004-02-23	13.86	13.88	13.63	13.73	283000
2004-02-24	13.72	14.00	13.60	13.88	253200
2004-02-25	13.86	13.89	13.78	13.83	303800
2004-02-26	13.83	13.88	13.62	13.85	408800
2004-02-27	13.85	14.21	13.79	14.13	546200
2004-03-01	14.15	14.40	14.14	14.40	490200
2004-03-02	14.43	14.55	14.42	14.53	495800
2004-03-03	14.48	14.51	14.34	14.46	343000
2004-03-04	14.40	14.60	14.35	14.60	197400
2004-03-05	14.54	14.72	14.52	14.66	207400
2004-03-08	14.70	14.75	14.50	14.53	191800
2004-03-09	14.53	14.55	14.37	14.39	216000
2004-03-10	14.44	14.48	14.11	14.16	270000
2004-03-11	14.16	14.50	14.09	14.13	321400
2004-03-12	14.25	14.41	14.08	14.41	171800
2004-03-15	14.29	14.29	13.96	14.00	240800
2004-03-16	14.08	14.26	13.88	14.04	257000
2004-03-17	14.13	14.32	14.13	14.29	210200
2004-03-18	14.20	14.26	13.96	14.20	224600
2004-03-19	14.20	14.38	14.01	14.05	193400
2004-03-22	14.05	14.05	13.62	13.72	238000
2004-03-23	13.80	13.91	13.70	13.85	215200
2004-03-24	13.82	13.90	13.71	13.74	197800
2004-03-25	13.85	14.33	13.80	14.22	289400
2004-03-26	14.18	14.28	14.02	14.06	263400
2004-03-29	14.18	14.49	14.15	14.34	227400
2004-03-30	14.34	14.61	14.34	14.61	186600
2004-03-31	14.55	14.55	14.30	14.50	162000
2004-04-01	14.55	14.85	14.54	14.84	257600
2004-04-02	15.01	15.10	14.88	14.88	318600
2004-04-05	14.94	14.95	14.81	14.85	171800
2004-04-06	14.78	14.80	14.62	14.62	196200
2004-04-07	14.66	14.75	14.47	14.58	203800
2004-04-08	14.75	14.75	14.46	14.48	173600
2004-04-12	14.53	14.87	14.53	14.82	157600
2004-04-13	14.94	14.96	14.54	14.54	266400
2004-04-14	14.55	14.63	14.24	14.36	343000
2004-04-15	14.41	14.62	14.41	14.53	220200
2004-04-16	14.53	14.81	14.49	14.73	331800
2004-04-19	14.78	14.79	14.63	14.75	451000
2004-04-20	14.70	14.91	14.51	14.51	243400
2004-04-21	14.40	14.50	14.27	14.36	178200
2004-04-22	14.36	15.00	14.33	14.95	277400
2004-04-23	14.93	14.96	14.65	14.85	248200
2004-04-26	14.93	15.17	14.88	15.08	256600
2004-04-27	15.07	15.34	15.00	15.29	325400
2004-04-28	15.25	15.26	14.88	14.93	330200
2004-04-29	14.95	15.05	14.61	14.78	257200
2004-04-30	14.78	14.92	14.55	14.63	282000
2004-05-03	14.60	14.74	14.45	14.70	411400
2004-05-04	14.68	14.72	14.43	14.56	419400
2004-05-05	14.58	14.65	14.41	14.46	252600
2004-05-06	14.35	14.42	14.11	14.30	319400
2004-05-07	14.31	14.45	13.93	13.93	298000
2004-05-10	13.88	14.07	13.79	13.88	255800
2004-05-11	13.94	14.23	13.93	14.07	220400
2004-05-12	14.12	14.21	13.84	14.17	315800
2004-05-13	14.13	14.19	13.99	14.08	156000
2004-05-14	14.03	14.15	13.78	13.82	266800
2004-05-17	13.81	13.90	13.49	13.68	334200
2004-05-18	13.73	13.88	13.65	13.73	229800
2004-05-19	13.86	14.21	13.63	13.72	277400
2004-05-20	13.74	13.97	13.68	13.87	189600
2004-05-21	13.93	14.18	13.80	13.91	139800
2004-05-24	13.94	14.20	13.81	13.91	245200
2004-05-25	13.95	14.39	13.86	14.33	440000
2004-05-26	14.29	14.40	14.14	14.33	99600
2004-05-27	14.33	14.62	14.16	14.40	183600
2004-05-28	14.39	14.50	14.38	14.39	167800
2004-06-01	14.33	14.63	14.30	14.59	153400
2004-06-02	14.63	14.63	14.41	14.49	160600
2004-06-03	14.43	14.43	14.32	14.38	200400
2004-06-04	14.50	14.59	14.43	14.48	160600
2004-06-07	14.49	14.82	14.49	14.81	143400
2004-06-08	14.58	14.86	14.55	14.78	279200
2004-06-09	14.73	14.88	14.43	14.44	229400
2004-06-10	14.44	14.57	14.43	14.55	217000
2004-06-14	14.40	14.42	14.23	14.38	286400
2004-06-15	14.43	14.63	14.43	14.60	231800
2004-06-16	14.64	14.73	14.33	14.73	247200
2004-06-17	14.68	14.88	14.50	14.82	297400
2004-06-18	14.88	15.10	14.88	15.10	434000
2004-06-21	15.07	15.07	14.79	14.93	279200
2004-06-22	14.93	15.10	14.80	15.06	226200
2004-06-23	15.00	15.19	15.00	15.18	543600
2004-06-24	15.20	15.28	15.11	15.22	239600
2004-06-25	15.24	15.50	15.18	15.50	495200
2004-06-28	15.50	15.93	15.42	15.68	433000
2004-06-29	15.68	15.88	15.58	15.73	267400
2004-06-30	15.75	15.84	15.63	15.83	244800
2004-07-01	15.83	15.85	15.60	15.62	286400
2004-07-02	15.65	15.70	15.45	15.63	135400
2004-07-06	15.55	15.70	15.27	15.36	256600
2004-07-07	15.38	15.68	15.38	15.50	202400
2004-07-08	15.40	15.56	15.25	15.26	167400
2004-07-09	15.29	15.46	15.26	15.39	80200
2004-07-12	15.39	15.48	15.13	15.37	135800
2004-07-13	15.42	15.53	15.35	15.46	102400
2004-07-14	15.38	15.67	15.17	15.45	237800
2004-07-15	15.50	15.60	15.42	15.47	105000
2004-07-16	15.47	15.49	15.19	15.38	228000
2004-07-19	15.44	15.44	15.17	15.25	172600
2004-07-20	15.23	15.39	15.20	15.38	177800
2004-07-21	15.40	15.45	15.00	15.00	345200
2004-07-22	15.03	15.51	14.75	15.51	437400
2004-07-23	15.45	15.55	15.21	15.31	288600
2004-07-26	15.36	15.43	15.18	15.27	284000
2004-07-27	15.30	15.48	15.24	15.37	313600
2004-07-28	15.37	15.40	15.11	15.32	302000
2004-07-29	15.43	15.67	15.35	15.62	349800
2004-07-30	15.58	15.58	15.37	15.40	200200
2004-08-02	15.33	15.77	15.30	15.69	482800
2004-08-03	15.84	15.85	15.65	15.74	582000
2004-08-04	15.68	15.94	15.52	15.88	398200
2004-08-05	15.84	15.88	15.28	15.33	281000
2004-08-06	15.26	15.31	15.05	15.18	306400
2004-08-09	15.26	15.56	15.25	15.49	401800
2004-08-10	15.59	15.97	15.56	15.95	565000
2004-08-11	15.88	15.95	15.49	15.88	651200
2004-08-12	15.85	15.85	15.57	15.61	296400
2004-08-13	15.70	15.74	15.48	15.53	170000
2004-08-16	15.50	15.97	15.50	15.95	167600
2004-08-17	16.00	16.00	15.80	15.87	193600
2004-08-18	15.78	16.14	15.65	16.14	138000
2004-08-19	16.08	16.08	15.75	15.86	259200
2004-08-20	15.93	16.13	15.87	16.08	262400
2004-08-23	16.11	16.20	15.87	15.87	202800
2004-08-24	15.98	16.22	15.96	16.08	219400
2004-08-25	16.15	16.31	15.92	16.31	348800
2004-08-26	16.37	16.57	16.35	16.37	390000
2004-08-27	16.41	16.55	16.25	16.37	513400
2004-08-30	16.37	16.59	16.31	16.50	434200
2004-08-31	16.55	16.75	16.45	16.63	241200
2004-09-01	16.63	16.91	16.50	16.86	526200
2004-09-02	16.80	17.16	16.74	17.13	345800
2004-09-03	17.04	17.20	17.03	17.15	275400
2004-09-07	17.35	17.55	17.28	17.49	522600
2004-09-08	17.49	17.53	17.03	17.03	486400
2004-09-09	17.08	17.25	17.05	17.22	439400
2004-09-10	17.18	17.18	16.99	17.10	214800
2004-09-13	17.10	17.15	16.99	17.00	235400
2004-09-14	17.00	17.00	16.73	16.81	234000
2004-09-15	16.78	16.94	16.73	16.91	234200
2004-09-16	17.00	17.32	17.00	17.27	179000
2004-09-17	17.38	17.45	17.10	17.23	320600
2004-09-20	17.13	17.37	17.08	17.15	121400
2004-09-21	17.18	17.40	17.18	17.27	215600
2004-09-22	17.23	17.26	16.91	17.20	237200
2004-09-23	17.18	17.27	17.08	17.11	129800
2004-09-24	17.05	17.36	17.05	17.06	169000
2004-09-27	17.06	17.06	16.47	16.66	351400
2004-09-28	16.63	17.15	16.63	17.09	257400
2004-09-29	17.05	17.29	17.00	17.16	218800
2004-09-30	17.18	17.70	17.15	17.55	349600
2004-10-01	17.58	17.76	17.38	17.67	323000
2004-10-04	17.78	17.88	17.59	17.68	185600
2004-10-05	17.68	17.70	17.41	17.50	172600
2004-10-06	17.50	18.00	17.33	18.00	303000
2004-10-07	17.93	17.93	17.30	17.31	222000
2004-10-08	17.25	17.40	17.02	17.08	204400
2004-10-11	17.10	17.31	17.10	17.29	100400
2004-10-12	17.21	17.28	16.88	17.20	157000
2004-10-13	17.32	17.33	16.56	16.59	258200
2004-10-14	16.60	16.91	16.57	16.75	214800
2004-10-15	16.75	17.30	16.75	16.83	218800
2004-10-18	16.73	16.97	16.48	16.87	225200
2004-10-19	16.92	17.08	16.92	17.00	665800
2004-10-20	16.95	17.13	16.81	17.03	228200
2004-10-21	17.05	17.39	16.90	17.25	219200
2004-10-22	17.28	17.67	17.12	17.12	252600
2004-10-25	17.15	17.60	17.10	17.38	216200
2004-10-26	17.37	17.63	16.93	17.55	243000
2004-10-27	17.55	17.96	17.51	17.84	337000
2004-10-28	17.98	18.16	17.78	17.89	789400
2004-10-29	17.88	18.13	17.72	17.93	305200
2004-11-01	17.93	18.13	17.76	18.11	193400
2004-11-02	18.20	18.32	17.85	17.96	372600
2004-11-03	18.18	18.60	18.18	18.55	333800
2004-11-04	18.55	19.07	18.44	19.07	381400
2004-11-05	19.05	19.31	18.67	18.85	384200
2004-11-08	18.80	18.80	18.41	18.41	409400
2004-11-09	18.33	18.84	18.21	18.80	411200
2004-11-10	18.74	19.06	18.73	19.05	212200
2004-11-11	19.05	19.43	19.00	19.43	288000
2004-11-12	19.43	19.60	19.21	19.60	150800
2004-11-15	19.60	19.60	19.29	19.55	260200
2004-11-16	19.50	19.53	19.11	19.15	244200
2004-11-17	19.25	19.80	19.24	19.42	266000
2004-11-18	19.38	19.45	18.96	19.23	255200
2004-11-19	19.18	19.18	18.71	19.15	244800
2004-11-22	19.16	19.55	19.06	19.55	209800
2004-11-23	19.54	19.54	19.01	19.34	225200
2004-11-24	19.33	19.73	19.20	19.73	263600
2004-11-26	19.75	19.78	19.55	19.61	67400
2004-11-29	19.65	19.72	19.18	19.68	346800
2004-11-30	19.60	19.92	19.45	19.92	486200
2004-12-01	20.00	20.33	20.00	20.16	370800
2004-12-02	20.10	20.30	19.74	19.89	256800
2004-12-03	19.87	20.09	19.72	19.83	238800
2004-12-06	19.73	19.86	19.53	19.76	244600
2004-12-07	19.80	19.80	19.48	19.48	355200
2004-12-08	19.48	19.76	19.45	19.58	221600
2004-12-09	19.53	19.75	19.25	19.59	263400
2004-12-10	19.53	19.66	19.36	19.58	209400
2004-12-13	19.60	19.65	19.42	19.65	170000
2004-12-14	19.68	19.94	19.68	19.91	258000
2004-12-15	19.90	20.04	19.80	20.04	215200
2004-12-16	19.95	20.06	19.76	20.02	315600
2004-12-17	20.07	20.13	19.52	19.91	358600
2004-12-20	19.91	20.09	19.75	19.79	174800
2004-12-21	19.90	19.91	19.55	19.58	377200
2004-12-22	19.69	20.06	19.68	20.02	204800
2004-12-23	19.90	20.00	19.75	19.90	234400
2004-12-27	20.00	20.01	19.60	19.65	186200
2004-12-28	19.63	20.08	19.63	19.85	236200
2004-12-29	19.88	19.88	19.66	19.76	154000
2004-12-30	19.60	19.74	19.41	19.53	334000
2004-12-31	19.57	19.60	19.31	19.36	242200
2005-01-03	19.51	19.52	18.96	19.03	365200
2005-01-04	19.03	19.03	18.20	18.25	463800
2005-01-05	18.15	18.24	17.81	17.81	594000
2005-01-06	17.81	18.18	17.16	18.16	1526600
2005-01-07	18.16	18.43	17.88	18.22	909400
2005-01-10	18.15	18.50	18.09	18.09	634000
2005-01-11	18.08	18.08	17.75	17.90	671200
2005-01-12	17.85	17.98	17.31	17.88	778800
2005-01-13	17.88	17.88	17.54	17.65	764800
2005-01-14	17.43	17.43	16.95	17.04	5539000
2005-01-18	17.00	17.26	16.90	17.22	1380200
2005-01-19	17.25	17.29	16.96	17.04	770000
2005-01-20	16.85	17.10	16.80	17.01	1042200
2005-01-21	17.01	17.15	16.95	17.07	765400
2005-01-24	17.06	17.11	16.96	17.01	1005000
2005-01-25	17.07	17.17	17.00	17.07	661800
2005-01-26	17.07	17.15	17.00	17.10	535800
2005-01-27	17.11	17.20	17.04	17.11	486200
2005-01-28	17.15	17.17	17.00	17.09	478200
2005-01-31	17.28	17.56	17.19	17.56	1008000
2005-02-01	17.56	17.70	17.52	17.70	818600
2005-02-02	17.70	17.78	17.50	17.78	485000
2005-02-03	17.80	17.80	17.40	17.58	752600
2005-02-04	17.59	17.84	17.57	17.82	788800
2005-02-07	17.85	18.10	17.83	18.02	1131400
2005-02-08	18.05	18.26	17.95	18.26	1179600
2005-02-09	18.29	18.30	17.97	18.08	661400
2005-02-10	18.10	18.28	17.96	18.08	385800
2005-02-11	18.09	18.10	17.85	18.00	608600
2005-02-14	17.96	18.02	17.79	18.00	361000
2005-02-15	17.98	18.07	17.71	17.82	474400
2005-02-16	17.80	18.04	17.70	17.95	328600
2005-02-17	17.95	17.95	17.51	17.56	654800
2005-02-18	17.61	17.77	17.48	17.52	437800
2005-02-22	17.48	17.55	17.11	17.12	437200
2005-02-23	17.25	17.47	17.18	17.42	537400
2005-02-24	18.45	18.69	17.94	18.59	1352000