AMD Historical Prices

Summary

Key Stock Metrics

114.41

(January 13, 2025)

52-Week Low

227.30

(March 8, 2024)

52-Week High

227.30

(March 8, 2024)

All-Time High

121.46

(January 17, 2025)

Current Price

Historical Prices Table

<
Date Open High Low Close Volume
1993-04-12 12.63 13.00 12.56 12.94 3725600
1993-04-13 12.94 13.00 12.19 12.38 2869000
1993-04-14 12.31 12.38 12.00 12.25 1259800
1993-04-15 12.25 12.25 12.00 12.19 1022000
1993-04-16 12.19 12.19 11.88 12.06 1496000
1993-04-19 13.75 14.19 13.56 14.00 10874800
1993-04-20 13.94 14.00 13.69 13.81 3061200
1993-04-21 13.88 14.50 13.81 14.50 3243000
1993-04-22 14.38 15.56 14.31 15.50 6373600
1993-04-23 15.50 16.44 15.19 15.25 7613400
1993-04-26 15.25 15.25 14.44 14.50 3438800
1993-04-27 14.50 14.94 14.25 14.88 3298000
1993-04-28 14.94 15.25 14.81 15.06 2093600
1993-04-29 14.88 14.94 14.56 14.56 1769000
1993-04-30 14.00 14.25 13.63 14.06 4126000
1993-05-03 14.25 14.81 14.19 14.69 1764400
1993-05-04 14.75 15.13 14.50 15.13 2454600
1993-05-05 15.13 15.31 14.69 14.75 2085400
1993-05-06 14.63 14.69 14.31 14.38 2481800
1993-05-07 14.38 14.75 14.31 14.75 974400
1993-05-10 14.75 15.00 14.75 14.75 1596400
1993-05-11 14.50 14.88 14.50 14.56 1134200
1993-05-12 14.56 14.63 14.44 14.44 988400
1993-05-13 14.31 14.50 14.19 14.44 1272800
1993-05-14 14.44 14.63 14.19 14.25 845200
1993-05-17 14.19 14.25 13.63 14.00 3517200
1993-05-18 14.19 14.44 14.13 14.25 2214000
1993-05-19 14.38 14.81 14.00 14.56 3693400
1993-05-20 14.63 14.75 14.31 14.38 1677800
1993-05-21 14.50 14.69 14.31 14.44 1351000
1993-05-24 14.38 14.63 14.31 14.50 555200
1993-05-25 14.50 14.81 14.50 14.81 1706800
1993-05-26 14.94 15.25 14.88 15.19 2923400
1993-05-27 15.31 15.38 14.69 14.69 2125600
1993-05-28 14.69 14.69 14.00 14.31 1563000
1993-06-01 14.25 14.63 14.06 14.13 1784800
1993-06-02 14.19 14.19 13.81 13.81 1769800
1993-06-03 13.88 14.38 13.81 14.25 1824800
1993-06-04 14.31 14.31 14.00 14.00 713000
1993-06-07 11.50 11.88 11.00 11.88 10373400
1993-06-08 11.81 11.94 11.63 11.94 3050400
1993-06-09 11.88 12.00 11.44 11.50 3360000
1993-06-10 11.38 11.44 11.00 11.13 4341000
1993-06-11 11.13 11.19 10.50 10.56 7619600
1993-06-14 10.75 10.75 10.50 10.69 2789600
1993-06-15 11.00 11.31 10.81 10.88 4831200
1993-06-16 11.06 11.06 10.38 10.50 6180400
1993-06-17 10.63 10.63 10.19 10.31 3017000
1993-06-18 10.44 10.63 10.25 10.38 3165000
1993-06-21 10.38 10.69 10.38 10.69 1594200
1993-06-22 10.69 10.69 10.56 10.69 1288800
1993-06-23 10.63 10.69 10.50 10.56 1380400
1993-06-24 10.38 10.63 10.25 10.63 1679600
1993-06-25 10.56 10.94 10.50 10.69 1179600
1993-06-28 10.75 11.19 10.75 11.06 1718400
1993-06-29 11.56 12.00 11.38 12.00 4847600
1993-06-30 11.88 12.19 11.88 12.06 2944200
1993-07-01 12.06 12.25 11.88 12.06 1887800
1993-07-02 11.88 12.06 11.81 11.94 2163400
1993-07-06 12.13 12.38 11.56 11.63 2770000
1993-07-07 11.75 12.06 11.75 12.00 2045400
1993-07-08 12.13 12.44 12.00 12.44 1574800
1993-07-09 12.50 12.63 12.38 12.44 1177000
1993-07-12 12.50 12.50 12.06 12.31 1636200
1993-07-13 12.38 12.38 12.19 12.31 791200
1993-07-14 12.25 12.56 12.19 12.50 1429200
1993-07-15 12.50 12.50 12.13 12.19 1323200
1993-07-16 12.06 12.13 11.38 11.50 1794400
1993-07-19 11.50 11.75 11.50 11.63 1349200
1993-07-20 11.63 12.31 11.63 12.25 1932800
1993-07-21 12.75 12.88 12.31 12.44 1956400
1993-07-22 12.44 12.50 12.13 12.19 1148600
1993-07-23 12.19 12.19 12.06 12.19 636600
1993-07-26 12.25 12.38 12.25 12.31 582000
1993-07-27 12.38 12.38 12.06 12.19 683200
1993-07-28 12.19 12.19 12.06 12.13 492400
1993-07-29 12.00 12.06 11.88 11.94 830200
1993-07-30 11.94 11.94 11.75 11.94 380600
1993-08-02 12.13 12.44 12.13 12.31 980200
1993-08-03 12.44 12.56 12.31 12.50 1295800
1993-08-04 12.56 12.94 12.44 12.94 1949400
1993-08-05 13.00 13.63 13.00 13.50 3088600
1993-08-06 13.81 14.13 13.69 14.13 2536800
1993-08-09 14.13 14.50 13.88 14.31 2018000
1993-08-10 14.25 14.38 14.13 14.19 1779000
1993-08-11 14.75 15.13 14.63 14.81 3783600
1993-08-12 15.00 15.06 14.69 15.06 2327800
1993-08-13 15.06 15.13 14.88 15.13 1142400
1993-08-16 14.94 15.63 14.94 15.63 1881000
1993-08-17 15.63 16.13 15.63 15.94 3411000
1993-08-18 16.19 16.31 15.63 15.69 3230200
1993-08-19 15.75 16.06 15.00 15.00 2714200
1993-08-20 15.50 15.69 15.31 15.50 2802800
1993-08-23 15.50 15.88 15.25 15.81 1220600
1993-08-24 15.63 15.69 15.50 15.50 1904200
1993-08-25 15.50 15.75 15.19 15.31 2550000
1993-08-26 15.31 15.50 15.13 15.44 2373400
1993-08-27 15.25 15.69 15.19 15.63 1193000
1993-08-30 15.63 15.81 15.56 15.75 878200
1993-08-31 15.88 16.25 15.88 16.19 2652600
1993-09-01 16.00 16.13 15.81 15.81 1276400
1993-09-02 15.63 15.75 15.31 15.50 1747000
1993-09-03 15.56 15.69 14.25 14.50 8231800
1993-09-07 13.75 13.94 13.56 13.81 4479000
1993-09-08 13.94 14.25 13.00 13.69 3704800
1993-09-09 13.56 14.06 13.50 13.88 2849800
1993-09-10 14.13 14.38 13.94 14.25 1508600
1993-09-13 14.38 14.56 14.13 14.19 1097000
1993-09-14 13.94 13.94 13.75 13.88 1449800
1993-09-15 13.81 14.13 13.69 13.88 1474800
1993-09-16 14.13 14.38 14.00 14.38 1354600
1993-09-17 14.38 14.88 14.38 14.69 2255000
1993-09-20 14.69 15.06 14.69 14.88 1599800
1993-09-21 14.81 14.88 14.13 14.44 1508600
1993-09-22 14.56 15.06 14.56 14.94 1407000
1993-09-23 15.00 15.31 15.00 15.06 960400
1993-09-24 15.06 15.31 14.88 15.00 1074400
1993-09-27 15.00 15.13 14.63 14.69 1968200
1993-09-28 14.50 15.13 14.13 15.00 2489400
1993-09-29 15.00 15.00 14.00 14.06 3626000
1993-09-30 14.13 14.13 13.00 13.19 4096200
1993-10-01 13.31 13.38 12.50 12.94 5579600
1993-10-04 13.13 13.38 13.00 13.38 4936400
1993-10-05 12.56 13.06 10.69 11.00 1682000
1993-10-06 10.94 10.94 10.38 10.50 10692800
1993-10-07 10.50 10.56 10.06 10.38 6984200
1993-10-08 10.50 10.63 10.00 10.25 6300600
1993-10-11 10.38 10.56 10.06 10.06 4376800
1993-10-12 10.38 10.44 10.19 10.19 3010600
1993-10-13 10.13 10.50 10.00 10.06 2981800
1993-10-14 10.06 10.19 9.75 9.94 3260600
1993-10-15 10.19 10.38 10.06 10.13 3329200
1993-10-18 10.25 10.38 10.06 10.06 1531200
1993-10-19 10.06 10.25 9.69 9.75 3164200
1993-10-20 9.75 9.94 9.38 9.44 2230600
1993-10-21 9.44 10.00 8.94 9.94 4341000
1993-10-22 10.06 10.25 9.88 10.00 2317000
1993-10-25 9.88 10.13 9.81 9.88 2236200
1993-10-26 9.94 9.94 9.50 9.69 3151200
1993-10-27 9.75 10.06 9.69 9.94 2614800
1993-10-28 9.63 9.88 9.63 9.88 4515400
1993-10-29 9.88 10.13 9.75 9.88 1815600
1993-11-01 10.00 10.25 10.00 10.19 1625200
1993-11-02 10.19 10.25 10.00 10.13 1635400
1993-11-03 10.00 10.00 9.69 9.81 2234400
1993-11-04 9.81 9.94 9.38 9.44 1576600
1993-11-05 9.44 9.75 9.38 9.63 1408200
1993-11-08 9.69 9.69 9.44 9.50 990800
1993-11-09 9.69 9.69 9.38 9.44 999600
1993-11-10 9.75 9.94 9.56 9.81 2258600
1993-11-11 9.88 10.13 9.81 10.00 1953600
1993-11-12 10.00 10.06 9.88 9.88 1170800
1993-11-15 9.88 10.13 9.88 10.00 947200
1993-11-16 10.06 10.06 9.63 9.81 1888200
1993-11-17 9.75 9.81 9.44 9.50 1319400
1993-11-18 9.44 9.50 9.13 9.13 2713800
1993-11-19 9.06 9.56 9.06 9.25 3410600
1993-11-22 9.25 9.38 8.94 9.13 2303200
1993-11-23 9.19 9.31 9.00 9.25 2105400
1993-11-24 9.38 9.63 9.25 9.50 2414000
1993-11-26 9.63 9.69 9.50 9.56 311800
1993-11-29 9.63 9.75 9.44 9.44 1276200
1993-11-30 9.44 9.56 9.38 9.50 1029000
1993-12-01 9.56 9.69 9.44 9.44 1411200
1993-12-02 9.50 9.50 9.19 9.31 1741400
1993-12-03 9.38 9.44 9.25 9.25 1124400
1993-12-06 9.19 9.19 8.81 8.88 2659600
1993-12-07 8.81 9.13 8.69 9.06 2383800
1993-12-08 9.13 9.19 8.94 9.06 1036400
1993-12-09 8.94 9.13 8.75 8.81 1901400
1993-12-10 8.81 8.88 8.69 8.81 1230000
1993-12-13 8.94 9.06 8.81 9.06 1057600
1993-12-14 9.13 9.19 8.88 9.00 1161000
1993-12-15 9.00 9.13 8.94 9.00 883800
1993-12-16 9.06 9.13 8.81 8.81 963600
1993-12-17 8.88 9.00 8.81 8.94 1173200
1993-12-20 9.06 9.06 8.81 8.88 1062600
1993-12-21 8.63 8.69 8.50 8.56 1791400
1993-12-22 8.63 8.81 8.63 8.69 1505600
1993-12-23 8.69 8.81 8.56 8.69 1838400
1993-12-27 8.69 8.88 8.63 8.75 781800
1993-12-28 8.81 9.13 8.81 9.06 1678600
1993-12-29 8.88 8.94 8.81 8.88 917600
1993-12-30 8.81 9.00 8.75 8.88 1081600
1993-12-31 8.88 9.06 8.88 8.88 1021400
1994-01-03 8.88 9.00 8.88 8.94 999400
1994-01-04 8.94 9.13 8.94 9.13 1065800
1994-01-05 9.13 9.25 9.00 9.06 1698200
1994-01-06 9.06 9.13 8.69 9.13 2352800
1994-01-07 8.44 9.19 8.38 9.19 6259600
1994-01-10 9.19 9.19 8.88 9.06 2314600
1994-01-11 9.13 9.13 8.81 8.88 1121800
1994-01-12 9.00 9.06 8.88 8.94 1854800
1994-01-13 8.88 9.06 8.88 9.06 1356600
1994-01-14 9.06 9.44 9.06 9.44 1812200
1994-01-17 9.38 9.81 9.38 9.75 2524800
1994-01-18 9.75 9.88 9.69 9.75 2221600
1994-01-19 9.63 9.69 9.44 9.56 1523800
1994-01-20 9.63 9.63 9.31 9.38 605000
1994-01-21 9.44 9.63 9.25 9.63 1056000
1994-01-24 9.56 10.31 9.50 10.25 3764200
1994-01-25 10.50 10.50 10.00 10.00 2290600
1994-01-26 10.44 10.69 10.25 10.31 3204800
1994-01-27 10.44 10.50 10.13 10.38 2395800
1994-01-28 10.38 10.38 10.19 10.19 993000
1994-01-31 10.31 10.38 10.19 10.25 1577000
1994-02-01 10.19 10.19 10.06 10.13 761200
1994-02-02 10.25 10.38 10.13 10.31 1217400
1994-02-03 10.31 10.44 10.19 10.44 1434400
1994-02-04 10.44 10.44 10.06 10.19 2424000
1994-02-07 10.13 10.25 10.06 10.19 1584800
1994-02-08 10.25 11.06 10.19 11.00 3217400
1994-02-09 10.94 11.13 10.81 10.94 2998400
1994-02-10 11.00 11.00 10.75 10.88 1378000
1994-02-11 10.75 10.81 10.50 10.63 623800
1994-02-14 10.75 10.75 10.56 10.69 805600
1994-02-15 10.69 11.00 10.63 10.94 1387800
1994-02-16 11.00 11.00 10.75 10.88 852400
1994-02-17 10.94 11.25 10.88 11.00 1442200
1994-02-18 11.00 11.00 10.75 10.88 811800
1994-02-22 10.81 10.94 10.75 10.88 868800
1994-02-23 10.88 11.19 10.88 10.94 1263000
1994-02-24 10.94 10.94 10.50 10.75 1363600
1994-02-25 10.81 10.88 10.56 10.63 710200
1994-02-28 10.69 10.81 10.69 10.75 498600
1994-03-01 10.75 10.88 10.69 10.88 832000
1994-03-02 10.75 10.94 10.63 10.88 2365000
1994-03-03 10.88 11.88 10.88 11.75 3274200
1994-03-04 11.81 12.06 11.31 11.69 3526400
1994-03-07 11.56 11.69 11.31 11.31 3256400
1994-03-08 11.13 11.19 10.63 10.75 2756600
1994-03-09 11.06 11.63 11.06 11.38 2927000
1994-03-10 11.50 14.63 11.06 14.44 8273400
1994-03-11 14.44 14.50 13.94 14.13 21373600
1994-03-14 14.00 14.25 13.75 13.88 4865800
1994-03-15 14.19 14.56 14.13 14.31 5306800
1994-03-16 14.38 14.88 14.38 14.75 5640000
1994-03-17 14.75 14.81 14.50 14.81 2666200
1994-03-18 14.81 15.13 14.75 14.88 4991000
1994-03-21 14.88 15.50 14.69 15.44 4381800
1994-03-22 15.44 15.88 15.38 15.63 4391800
1994-03-23 15.63 15.63 15.31 15.38 2300600
1994-03-24 15.13 15.31 14.75 15.00 2636200
1994-03-25 15.13 15.19 14.69 14.81 2612200
1994-03-28 14.81 14.81 13.88 14.56 4231400
1994-03-29 14.88 14.88 14.63 14.63 4552400
1994-03-30 14.75 15.50 14.69 15.44 4935600
1994-03-31 15.56 15.75 14.38 15.63 4938400
1994-04-04 15.31 15.81 14.88 15.50 5397200
1994-04-05 15.50 15.88 14.94 15.13 5006200
1994-04-06 15.19 15.19 14.38 14.63 3113000
1994-04-07 14.69 14.69 14.06 14.25 3524200
1994-04-08 14.19 14.19 13.81 14.00 2726400
1994-04-11 13.88 14.00 13.69 13.81 2289800
1994-04-12 13.50 13.50 12.75 12.81 3878400
1994-04-13 12.94 13.00 12.56 12.75 2080800
1994-04-14 12.38 12.84 12.38 12.56 1666400
1994-04-15 12.31 12.44 11.94 12.00 2479000
1994-04-18 12.19 12.31 11.75 12.00 1798400
1994-04-19 12.13 12.25 11.38 11.81 2239200
1994-04-20 11.94 12.06 11.69 12.00 1757800
1994-04-21 12.13 12.94 12.13 12.81 3995800
1994-04-22 13.00 13.06 12.50 12.75 1664400
1994-04-25 12.69 12.94 12.69 12.88 659000
1994-04-26 13.50 13.63 13.31 13.44 2061400
1994-04-28 13.56 13.69 12.88 13.00 2086000
1994-04-29 12.94 13.25 12.75 13.19 1873800
1994-05-02 13.19 13.63 13.00 13.38 1313600
1994-05-03 13.13 13.13 12.56 12.94 3369800
1994-05-04 12.94 13.06 12.63 12.63 1219200
1994-05-05 12.69 12.75 12.44 12.50 1213000
1994-05-06 12.25 12.44 12.19 12.25 1245000
1994-05-09 12.13 12.41 12.06 12.38 1276200
1994-05-10 12.63 12.69 12.50 12.63 1536600
1994-05-11 12.63 12.69 12.00 12.06 2489000
1994-05-12 12.19 12.19 11.88 11.88 1348000
1994-05-13 11.88 12.00 11.31 11.88 2556600
1994-05-16 11.94 12.00 11.75 11.81 774200
1994-05-17 11.88 11.94 11.44 11.81 1683000
1994-05-18 12.00 12.63 12.00 12.44 1416600
1994-05-19 12.50 13.06 12.44 12.81 1504000
1994-05-20 12.88 12.88 12.56 12.56 917000
1994-05-23 12.75 13.06 12.69 12.94 1719600
1994-05-24 13.00 13.50 12.94 13.50 2896800
1994-05-25 13.31 13.56 13.13 13.50 1518400
1994-05-26 13.50 13.50 13.19 13.38 756400
1994-05-27 13.25 13.31 13.00 13.13 628400
1994-05-31 12.94 13.56 12.88 13.50 998200
1994-06-01 13.69 14.44 13.69 14.44 3846000
1994-06-02 14.56 14.81 14.50 14.56 2466400
1994-06-03 14.69 14.81 14.13 14.13 2361200
1994-06-06 14.25 14.38 13.94 14.00 1371000
1994-06-07 13.94 14.19 13.81 13.88 841000
1994-06-08 13.69 13.75 12.88 13.19 2300000
1994-06-09 13.19 13.19 12.88 13.06 1606200
1994-06-10 13.19 13.50 13.13 13.44 1362200
1994-06-13 13.44 13.63 13.25 13.31 1464600
1994-06-14 13.25 13.69 13.25 13.44 961800
1994-06-15 13.38 13.56 13.06 13.25 1017800
1994-06-16 13.19 13.44 12.94 13.00 1298000
1994-06-17 13.00 13.19 12.81 13.00 962200
1994-06-20 12.81 13.00 12.69 12.75 705200
1994-06-21 12.63 12.69 12.13 12.38 1494200
1994-06-22 12.50 12.94 12.44 12.88 976600
1994-06-23 12.75 12.88 12.31 12.31 849600
1994-06-24 12.13 12.31 11.88 12.19 2379800
1994-06-27 12.00 12.81 12.00 12.75 782400
1994-06-28 12.69 13.06 12.56 13.06 1699200
1994-06-29 13.00 13.31 12.94 13.25 2257000
1994-06-30 13.31 13.44 12.38 12.50 2804800
1994-07-01 12.38 13.06 12.06 13.00 3050000
1994-07-05 13.00 13.19 12.88 12.94 951600
1994-07-06 12.75 12.81 12.44 12.50 1025600
1994-07-07 12.63 13.19 12.56 13.19 961800
1994-07-08 13.06 13.69 13.00 13.38 2148200
1994-07-11 13.50 13.50 13.25 13.50 1249200
1994-07-12 13.25 13.44 13.13 13.38 996800
1994-07-13 13.44 13.44 13.06 13.25 1566000
1994-07-14 13.31 13.50 13.00 13.00 1437600
1994-07-15 13.00 13.19 12.50 12.69 1682400
1994-07-18 12.63 12.94 12.56 12.75 995800
1994-07-19 12.75 12.75 12.38 12.38 934400
1994-07-20 12.44 12.44 12.19 12.31 1711400
1994-07-21 12.25 13.00 12.25 12.94 2212600
1994-07-22 12.88 13.06 12.75 12.94 968600
1994-07-25 12.94 12.94 12.63 12.75 942800
1994-07-26 12.75 12.81 12.75 12.81 604600
1994-07-27 12.81 13.00 12.75 12.81 589200
1994-07-28 12.88 13.06 12.88 12.88 551600
1994-07-29 12.94 13.50 12.88 13.50 1697600
1994-08-01 13.44 13.56 13.31 13.50 740400
1994-08-02 13.63 13.69 13.31 13.44 804400
1994-08-03 13.38 13.44 13.31 13.44 780000
1994-08-04 13.50 13.50 13.19 13.19 777800
1994-08-05 13.13 13.31 13.00 13.31 406200
1994-08-08 13.25 13.63 13.13 13.56 979200
1994-08-09 13.69 13.88 13.69 13.81 1280000
1994-08-10 13.75 14.31 13.75 14.06 1444600
1994-08-11 13.88 14.06 13.88 14.06 1212600
1994-08-12 14.13 14.19 14.06 14.19 1706600
1994-08-15 14.19 14.25 14.06 14.13 579800
1994-08-16 14.00 14.13 13.94 14.00 987800
1994-08-17 14.06 14.38 14.06 14.38 1059800
1994-08-18 14.38 14.38 14.19 14.25 686800
1994-08-19 14.31 14.50 14.19 14.38 972400
1994-08-22 14.25 14.44 14.19 14.38 706400
1994-08-23 14.38 14.69 14.31 14.50 1734200
1994-08-24 14.56 14.69 14.44 14.56 1157200
1994-08-25 14.56 14.81 14.50 14.56 1803400
1994-08-26 14.63 14.81 14.56 14.69 1791600
1994-08-29 14.69 14.94 14.44 14.50 1267400
1994-08-30 14.44 14.75 14.31 14.75 1120000
1994-08-31 14.44 14.75 14.38 14.50 1942200
1994-09-01 13.75 13.88 13.69 13.75 4270000
1994-09-02 13.88 14.13 13.69 14.06 1126000
1994-09-06 14.06 14.19 13.88 13.94 631000
1994-09-07 13.88 13.94 13.69 13.81 1662800
1994-09-08 13.75 14.06 13.75 14.06 929000
1994-09-09 13.94 14.00 13.81 13.94 602000
1994-09-12 13.88 14.00 13.69 13.75 990200
1994-09-13 14.13 14.25 14.06 14.19 954600
1994-09-14 14.31 14.63 14.25 14.50 1612800
1994-09-15 14.50 14.88 14.50 14.69 1151000
1994-09-16 14.75 15.00 14.25 15.00 3040000
1994-09-19 15.06 15.50 15.00 15.00 3378000
1994-09-20 14.94 15.13 14.81 14.81 1649600
1994-09-21 14.81 14.88 14.25 14.56 1751000
1994-09-22 14.56 15.13 14.56 14.88 954000
1994-09-23 15.00 15.19 14.94 15.00 1448400
1994-09-26 14.94 14.94 14.50 14.75 825200
1994-09-27 14.75 15.00 14.63 14.81 1094400
1994-09-28 15.13 15.25 14.94 15.00 1567400
1994-09-29 15.00 15.00 14.63 14.81 1272400
1994-09-30 14.94 14.94 14.81 14.88 1361400
1994-10-03 15.13 15.19 13.19 13.25 11556000
1994-10-04 13.38 13.56 12.50 12.56 6457400
1994-10-05 12.50 12.63 12.19 12.63 5441200
1994-10-06 12.63 12.75 12.25 12.25 2175200
1994-10-07 12.31 12.50 12.06 12.31 2582200
1994-10-10 12.50 12.63 12.31 12.63 2241000
1994-10-11 12.13 12.75 12.06 12.31 4537800
1994-10-12 12.44 12.44 11.31 11.75 8575000
1994-10-13 11.81 11.94 11.56 11.63 5624200
1994-10-14 11.38 11.44 11.13 11.38 5075600
1994-10-17 11.44 11.81 11.31 11.81 3765400
1994-10-18 11.88 12.00 11.69 11.69 1394200
1994-10-19 11.69 11.81 11.50 11.56 2482000
1994-10-20 11.63 11.75 11.38 11.75 2063000
1994-10-21 11.75 11.88 11.38 11.88 3003000
1994-10-24 12.19 12.56 12.13 12.31 3431200
1994-10-25 12.19 12.25 12.00 12.13 1612200
1994-10-26 12.19 12.31 12.00 12.25 912800
1994-10-27 12.38 12.94 12.31 12.94 3517600
1994-10-28 12.88 13.38 12.69 13.19 4620600
1994-10-31 13.13 13.38 12.81 13.19 2447400
1994-11-01 13.13 13.13 12.75 12.88 1798000
1994-11-02 12.81 13.31 12.81 13.19 2479200
1994-11-03 13.19 13.31 13.13 13.19 814200
1994-11-04 13.38 13.38 13.00 13.00 1899400
1994-11-07 13.00 13.00 12.75 12.81 979800
1994-11-08 12.88 13.00 12.81 12.88 608800
1994-11-09 13.00 13.13 12.88 12.94 1149200
1994-11-10 12.63 12.69 12.19 12.38 1257000
1994-11-11 12.38 12.50 12.06 12.25 2178600
1994-11-14 12.19 12.38 12.19 12.25 1532800
1994-11-15 12.25 12.63 12.25 12.38 1641600
1994-11-16 12.25 12.50 12.25 12.31 1046400
1994-11-17 12.25 12.44 12.06 12.44 1724400
1994-11-18 12.38 12.63 12.31 12.63 1693800
1994-11-21 12.75 13.06 12.69 12.81 2440200
1994-11-22 12.81 12.94 12.44 12.44 2240600
1994-11-23 12.50 12.63 12.13 12.38 2478000
1994-11-25 12.50 12.63 12.50 12.63 444800
1994-11-28 12.75 12.81 12.56 12.69 1713600
1994-11-29 12.88 12.94 12.63 12.69 1344600
1994-11-30 12.75 12.88 12.56 12.63 1377600
1994-12-01 12.56 12.88 12.38 12.44 1494600
1994-12-02 12.38 12.56 12.38 12.50 493000
1994-12-05 12.50 12.56 12.38 12.56 1212600
1994-12-06 12.50 12.56 12.25 12.31 1078000
1994-12-07 12.19 12.31 12.00 12.00 1158800
1994-12-08 12.13 12.13 11.75 11.75 1638000
1994-12-09 11.81 12.06 11.56 11.88 1246200
1994-12-12 11.81 12.13 11.63 11.63 1988400
1994-12-13 11.63 11.75 11.31 11.38 2582400
1994-12-14 11.44 11.69 11.19 11.69 2051000
1994-12-15 11.94 11.94 11.75 11.81 613400
1994-12-16 12.00 12.00 11.56 11.56 1456800
1994-12-19 11.69 11.69 11.25 11.25 2169200
1994-12-20 11.25 11.50 11.25 11.44 2323400
1994-12-21 11.44 11.63 11.38 11.44 2167800
1994-12-22 11.44 11.50 11.38 11.44 917800
1994-12-23 11.50 11.56 11.38 11.44 457200
1994-12-27 11.75 12.00 11.75 12.00 2394600
1994-12-28 12.00 12.25 11.94 12.06 1403600
1994-12-29 12.19 12.44 12.19 12.38 2149600
1994-12-30 12.38 12.50 12.25 12.44 1490200
1995-01-03 12.63 12.75 12.44 12.50 1197200
1995-01-04 12.63 12.88 12.50 12.81 2357200
1995-01-05 12.75 12.88 12.69 12.75 1332400
1995-01-06 12.81 13.94 12.50 13.94 9025600
1995-01-09 14.38 14.56 14.25 14.44 5674800
1995-01-10 14.38 14.69 14.38 14.56 3636200
1995-01-11 14.63 14.63 14.06 14.31 2165800
1995-01-12 14.88 16.00 14.75 15.88 11506400
1995-01-13 15.75 15.88 15.50 15.75 3670800
1995-01-16 15.69 16.06 15.63 15.94 2420000
1995-01-17 15.94 16.13 15.63 15.75 3152400
1995-01-18 15.88 16.13 15.75 16.06 4681200
1995-01-19 15.94 16.06 15.81 16.00 3259400
1995-01-20 15.94 16.00 15.63 15.69 2075600
1995-01-23 15.25 15.44 15.19 15.38 2489200
1995-01-24 15.31 15.63 15.31 15.63 1057600
1995-01-25 15.25 15.38 15.00 15.25 3687000
1995-01-26 15.25 15.38 15.06 15.06 2047000
1995-01-27 15.13 15.25 14.75 15.13 1649200
1995-01-30 15.19 15.19 14.81 14.88 1468000
1995-01-31 14.94 14.94 14.63 14.69 1098600
1995-02-01 14.94 15.19 14.81 15.13 1449400
1995-02-02 15.06 15.50 14.88 15.44 2026400
1995-02-03 15.75 16.00 15.63 15.69 4347400
1995-02-06 15.56 15.88 15.44 15.81 3121200
1995-02-07 15.69 15.69 15.25 15.25 1962000
1995-02-08 15.44 15.56 15.19 15.31 2710200
1995-02-09 15.63 15.75 15.44 15.63 3951400
1995-02-10 15.63 16.06 15.50 15.75 3289800
1995-02-13 15.81 15.81 15.44 15.50 954000
1995-02-14 15.63 15.63 15.38 15.38 1591400
1995-02-15 15.44 15.63 15.31 15.38 1571200
1995-02-16 15.38 15.56 15.19 15.56 1967800
1995-02-17 15.50 15.50 15.25 15.38 1216000
1995-02-21 15.31 15.38 14.81 14.81 3050800
1995-02-22 14.94 15.06 14.81 15.00 1678200
1995-02-23 15.13 15.31 14.75 14.75 1373400
1995-02-24 14.81 14.94 14.50 14.88 1403000
1995-02-27 14.81 15.06 14.69 14.75 1517000
1995-02-28 14.69 15.19 14.69 15.19 1384800
1995-03-01 15.19 15.25 14.94 14.94 1541400
1995-03-02 15.00 15.13 14.69 14.88 1151000
1995-03-03 14.81 15.88 14.81 15.75 3166600
1995-03-06 15.69 17.38 15.56 17.13 9912400
1995-03-07 17.13 17.50 16.38 16.81 5642800
1995-03-08 16.88 17.19 16.50 16.75 2762400
1995-03-09 17.00 17.13 16.63 17.06 3176600
1995-03-10 17.06 17.13 16.81 16.94 2108800
1995-03-13 16.94 17.69 16.88 17.25 3047800
1995-03-14 17.44 17.81 17.25 17.44 3481600
1995-03-15 17.38 17.44 17.19 17.31 1097800
1995-03-16 17.38 17.63 17.31 17.50 1493400
1995-03-17 17.56 17.56 17.13 17.25 1319200
1995-03-20 17.19 17.25 17.13 17.25 741600
1995-03-21 17.25 17.31 16.88 17.00 1468000
1995-03-22 17.00 17.00 16.50 16.63 1837600
1995-03-23 16.63 17.63 16.63 17.50 3064200
1995-03-24 17.63 17.94 17.00 17.19 4852600
1995-03-27 17.31 17.44 17.13 17.44 2280200
1995-03-28 17.50 17.69 17.25 17.38 1574000
1995-03-29 17.31 17.50 16.75 17.19 2635000
1995-03-30 17.19 17.19 16.50 17.13 2694600
1995-03-31 16.50 17.13 16.13 16.94 3820000
1995-04-03 16.88 17.06 16.56 17.06 1735600
1995-04-04 17.19 17.56 17.19 17.50 3392000
1995-04-05 17.38 17.38 17.06 17.38 3282400
1995-04-06 17.63 17.69 17.38 17.69 2760000
1995-04-07 17.88 18.44 17.75 18.44 5294800
1995-04-10 18.38 18.38 18.13 18.38 2732200
1995-04-11 17.25 17.31 16.56 16.75 9720400
1995-04-12 16.81 17.38 16.81 17.25 4792200
1995-04-13 17.38 17.50 17.19 17.44 2628800
1995-04-17 17.44 17.44 16.69 16.81 3029000
1995-04-18 16.81 17.00 16.75 16.94 1761600
1995-04-19 17.00 17.00 16.25 16.38 1717400
1995-04-20 16.50 16.88 16.31 16.75 1447600
1995-04-21 16.81 17.31 16.75 17.00 1628800
1995-04-24 17.00 17.63 17.00 17.44 2791000
1995-04-25 17.56 17.88 17.50 17.56 2902200
1995-04-26 17.50 18.25 17.31 18.13 2813400
1995-04-27 18.19 18.38 18.13 18.25 3908800
1995-04-28 18.25 18.25 17.69 18.00 2539400
1995-05-01 17.88 17.88 17.56 17.63 1205800
1995-05-02 17.63 17.63 17.19 17.38 1480600
1995-05-03 17.31 17.63 17.00 17.38 2792600
1995-05-04 17.38 17.94 17.13 17.38 3452000
1995-05-05 17.44 17.56 17.13 17.31 1525200
1995-05-08 17.38 18.00 17.31 17.69 2539800
1995-05-09 18.00 18.31 17.75 17.94 5067600
1995-05-10 18.25 18.56 17.94 18.56 4883400
1995-05-11 18.50 18.81 18.25 18.50 3348400
1995-05-12 17.75 18.06 17.31 17.81 5175000
1995-05-15 17.81 18.00 17.69 17.88 1528000
1995-05-16 18.00 18.00 17.44 17.81 3082200
1995-05-17 17.81 18.00 17.44 17.56 3276400
1995-05-18 17.56 17.94 17.31 17.38 3022600
1995-05-19 17.25 17.50 17.19 17.44 1851200
1995-05-22 17.44 17.69 17.31 17.31 1791400
1995-05-23 17.44 17.75 17.31 17.56 1914800
1995-05-24 17.81 18.00 17.31 17.44 2780200
1995-05-25 17.38 17.56 16.75 17.06 3183200
1995-05-26 16.94 17.13 16.63 17.00 1764000
1995-05-30 17.06 17.13 16.25 16.44 2306800
1995-05-31 16.31 16.56 16.06 16.50 1578800
1995-06-01 16.31 17.00 16.31 16.94 1648800
1995-06-02 16.81 17.19 16.63 17.06 1311200
1995-06-05 17.38 17.63 17.25 17.31 2361000
1995-06-06 17.38 17.38 16.88 17.00 1761400
1995-06-07 16.94 17.13 16.81 16.88 1761800
1995-06-08 17.00 17.19 16.94 17.19 1158200
1995-06-09 17.19 17.38 17.00 17.19 3282000
1995-06-12 17.31 17.38 17.06 17.25 2629200
1995-06-13 17.44 17.75 17.38 17.63 3267000
1995-06-14 17.56 17.88 17.38 17.88 2343600
1995-06-15 18.00 18.13 17.69 17.69 2863000
1995-06-16 17.38 17.63 17.31 17.38 2982800
1995-06-19 17.44 18.50 17.38 18.50 5367800
1995-06-20 18.69 18.81 18.00 18.25 3690600
1995-06-21 18.44 18.63 17.56 17.69 6438000
1995-06-22 17.94 18.50 17.88 18.31 5360600
1995-06-23 18.44 19.63 18.19 19.44 4859000
1995-06-26 19.13 19.44 18.31 18.44 6261800
1995-06-27 18.50 18.88 18.06 18.13 3988600
1995-06-28 18.13 18.56 17.75 18.31 3538600
1995-06-29 18.38 18.63 18.06 18.25 2737400
1995-06-30 18.31 18.44 18.06 18.25 2772600
1995-07-03 18.19 18.19 18.00 18.13 1105600
1995-07-05 18.13 18.13 17.13 17.69 5754800
1995-07-06 17.69 17.75 17.13 17.69 8040400
1995-07-07 17.75 18.13 17.38 17.75 5755800
1995-07-10 17.81 18.25 17.00 17.06 6891200
1995-07-11 16.88 17.38 16.50 17.19 11086000
1995-07-12 17.50 17.94 17.38 17.88 6315800
1995-07-13 17.56 17.69 17.31 17.44 5745600
1995-07-14 17.06 17.44 17.00 17.44 4867600
1995-07-17 17.56 17.69 17.13 17.19 3377600
1995-07-18 17.13 17.13 16.69 16.88 4557800
1995-07-19 16.44 16.56 15.19 16.31 7417000
1995-07-20 16.25 16.44 16.00 16.31 3156600
1995-07-21 16.19 16.44 16.06 16.13 2335800
1995-07-24 16.13 16.75 16.13 16.75 2183400
1995-07-25 17.00 17.06 16.75 16.81 2504600
1995-07-26 16.94 17.00 16.44 16.56 3175600
1995-07-27 16.56 16.94 16.44 16.75 1785000
1995-07-28 16.75 16.88 16.56 16.63 1211400
1995-07-31 16.69 16.69 16.31 16.31 1005400
1995-08-01 16.31 16.31 15.81 15.81 2261400
1995-08-02 16.06 16.19 15.50 15.50 2257400
1995-08-03 15.38 16.13 15.25 15.88 3300600
1995-08-04 15.69 16.00 15.69 16.00 1362400
1995-08-07 16.06 16.25 16.00 16.13 1420200
1995-08-08 16.19 16.25 16.06 16.13 1106000
1995-08-09 16.44 16.56 16.25 16.50 1976200
1995-08-10 16.56 16.75 16.38 16.50 2468800
1995-08-11 16.75 16.88 16.50 16.75 1522200
1995-08-14 16.81 17.31 16.75 17.25 1912000
1995-08-15 17.44 17.44 17.06 17.25 2583200
1995-08-16 17.44 17.94 17.31 17.69 5735400
1995-08-17 17.63 17.94 17.19 17.75 2848200
1995-08-18 17.94 18.00 17.56 17.56 1769000
1995-08-21 17.81 18.00 17.06 17.19 3683000
1995-08-22 17.25 17.31 16.81 16.88 3952600
1995-08-23 16.69 16.94 16.56 16.75 2565600
1995-08-24 16.88 17.00 16.69 16.75 2302600
1995-08-25 16.75 16.75 16.44 16.44 2591400
1995-08-28 16.50 16.50 16.06 16.13 2433000
1995-08-29 16.13 16.56 15.69 16.50 5632600
1995-08-30 16.75 16.81 16.50 16.69 2466600
1995-08-31 16.75 17.13 16.69 16.88 2018800
1995-09-01 16.88 17.06 16.81 16.88 1327200
1995-09-05 17.00 17.44 16.94 17.31 1668800
1995-09-06 17.38 17.63 17.38 17.56 2800600
1995-09-07 17.81 17.94 17.44 17.56 2517400
1995-09-08 17.56 17.81 17.00 17.13 3922200
1995-09-11 17.19 17.31 16.88 17.06 2800400
1995-09-12 17.19 17.31 16.88 17.31 3267800
1995-09-13 17.38 17.63 17.13 17.50 3806200
1995-09-14 17.44 17.56 17.00 17.25 3311200
1995-09-15 17.25 17.25 16.88 17.00 3234400
1995-09-18 17.00 17.19 16.63 17.19 3364600
1995-09-19 17.00 17.19 16.94 17.06 2217200
1995-09-20 17.13 17.19 17.06 17.19 1856400
1995-09-21 17.00 17.06 16.44 16.56 4935000
1995-09-22 16.50 16.56 16.31 16.56 2144800
1995-09-25 16.38 16.44 15.50 15.56 5565600
1995-09-26 15.00 15.56 14.75 14.88 8248000
1995-09-27 14.50 14.69 14.00 14.56 5049600
1995-09-28 14.44 15.06 14.44 15.00 2876800
1995-09-29 15.06 15.19 14.56 14.56 3475000
1995-10-02 14.44 14.63 14.31 14.31 2406200
1995-10-03 14.38 14.63 14.19 14.44 3757800
1995-10-04 14.25 14.31 13.69 13.75 2438800
1995-10-05 13.50 13.88 13.31 13.63 2921800
1995-10-06 13.69 14.00 13.56 13.69 1998000
1995-10-09 13.63 13.63 13.06 13.13 2386200
1995-10-10 12.63 13.25 12.31 12.50 4203600
1995-10-11 12.44 13.81 12.44 13.44 4290000
1995-10-12 13.63 14.00 13.56 13.88 2713600
1995-10-13 14.13 14.25 13.69 13.81 2244800
1995-10-16 13.63 13.75 13.50 13.50 1128400
1995-10-17 13.50 14.00 13.25 13.94 2478600
1995-10-18 14.13 14.19 13.69 13.81 3090800
1995-10-19 13.69 13.69 13.38 13.44 1846000
1995-10-20 13.50 13.50 13.06 13.06 2077200
1995-10-23 13.13 14.25 13.13 13.75 8146000
1995-10-24 13.88 14.00 13.06 13.13 3469200
1995-10-25 13.00 13.00 12.56 12.75 3783400
1995-10-26 12.56 12.63 11.94 12.50 4243000
1995-10-27 12.50 12.50 11.88 12.25 3305800
1995-10-30 12.13 12.31 11.81 12.25 3087000
1995-10-31 12.25 12.25 11.38 11.75 1611800
1995-11-01 11.63 11.69 11.38 11.38 3745800
1995-11-02 11.50 11.94 11.25 11.63 3829800
1995-11-03 11.56 11.56 11.38 11.44 2546600
1995-11-06 11.44 11.44 11.25 11.25 2312800
1995-11-07 11.13 11.38 10.75 11.25 4277600
1995-11-08 11.31 11.44 10.38 10.50 5382000
1995-11-09 10.88 11.25 10.75 11.19 3899000
1995-11-10 11.06 11.19 10.81 10.88 1868000
1995-11-13 10.81 10.94 10.56 10.56 1840600
1995-11-14 10.56 10.75 10.38 10.50 1647600
1995-11-15 10.56 10.88 10.56 10.81 1783800
1995-11-16 10.69 11.06 10.69 10.88 2109600
1995-11-17 10.81 10.88 10.50 10.75 1925200
1995-11-20 10.75 11.00 10.63 10.69 1496400
1995-11-21 10.63 10.63 10.06 10.25 6011400
1995-11-22 10.38 10.38 10.00 10.19 3050400
1995-11-24 10.19 10.50 10.13 10.38 829800
1995-11-27 10.56 10.69 10.25 10.38 3148600
1995-11-28 10.25 10.56 10.13 10.31 3634600
1995-11-29 10.56 10.75 10.38 10.56 3622000
1995-11-30 10.50 10.56 10.06 10.25 4340400
1995-12-01 10.25 10.25 9.69 9.75 4665000
1995-12-04 9.88 10.25 9.81 10.19 5920400
1995-12-05 10.06 10.31 9.88 10.06 5634000
1995-12-06 10.00 10.13 9.75 10.00 3889200
1995-12-07 10.00 10.13 9.81 9.88 2594000
1995-12-08 9.88 9.94 9.63 9.94 2637800
1995-12-11 9.94 9.94 9.63 9.69 2511400
1995-12-12 9.50 9.56 9.19 9.31 2419800
1995-12-13 9.25 9.31 9.06 9.06 3188400
1995-12-14 9.19 9.38 9.13 9.31 2538600
1995-12-15 9.31 9.31 9.00 9.13 3259400
1995-12-18 8.75 8.75 8.25 8.56 3798600
1995-12-19 8.56 8.75 8.56 8.75 2984200
1995-12-20 8.75 8.88 8.44 8.44 2323200
1995-12-21 8.50 8.75 8.50 8.63 2127400
1995-12-22 8.56 8.81 8.56 8.69 1921000
1995-12-26 8.63 8.75 8.56 8.63 1629000
1995-12-27 8.69 8.69 8.44 8.50 1743600
1995-12-28 8.38 8.50 8.25 8.31 2513200
1995-12-29 8.31 8.31 8.06 8.25 4038600
1996-01-02 8.25 8.63 8.19 8.63 2033400
1996-01-03 8.63 8.69 8.44 8.56 1669600
1996-01-04 8.56 8.56 8.06 8.38 2741800
1996-01-05 8.25 10.00 8.25 9.06 5448800
1996-01-08 9.00 9.13 8.63 8.69 1527600
1996-01-09 8.75 8.75 8.19 8.25 2199800
1996-01-10 8.25 8.81 8.13 8.81 4235600
1996-01-11 9.14 9.31 8.81 8.94 5096000
1996-01-12 8.94 9.00 8.75 9.00 2708400
1996-01-15 8.94 9.00 8.75 8.75 1916800
1996-01-16 8.94 9.88 8.94 9.50 6295200
1996-01-17 9.44 9.69 9.25 9.38 3953200
1996-01-18 9.50 9.56 9.31 9.44 1662400
1996-01-19 9.19 9.38 9.13 9.31 2052800
1996-01-22 9.44 9.88 9.44 9.63 3079600
1996-01-23 9.69 9.69 9.44 9.69 1623200
1996-01-24 9.88 10.44 9.88 10.38 4144200
1996-01-25 10.44 10.44 10.19 10.25 4347000
1996-01-26 10.19 10.31 9.94 10.06 2647400
1996-01-29 10.13 10.13 9.94 10.00 1075400
1996-01-30 10.00 10.13 9.94 10.00 1160600
1996-01-31 9.88 10.06 9.81 9.88 2086000
1996-02-01 9.69 10.25 9.69 10.25 3264800
1996-02-02 10.25 10.31 9.94 10.06 1148400
1996-02-05 10.13 10.31 10.00 10.31 2314600
1996-02-06 10.38 10.63 10.19 10.44 4126000
1996-02-07 10.44 10.50 10.13 10.31 1823200
1996-02-08 10.31 10.31 10.00 10.06 1882200
1996-02-09 10.19 10.56 10.13 10.56 2618800
1996-02-12 10.44 10.56 10.38 10.50 1832400
1996-02-13 10.00 10.38 9.94 10.25 3181200
1996-02-14 10.13 10.38 10.06 10.13 1522400
1996-02-15 10.13 10.19 10.00 10.00 1509200
1996-02-16 10.06 10.19 9.94 10.00 1577200
1996-02-20 9.94 10.13 9.81 9.94 1576400
1996-02-21 9.88 10.13 9.88 9.94 1124600
1996-02-22 10.00 10.38 9.94 10.31 2432400
1996-02-23 10.44 10.50 10.13 10.25 1881000
1996-02-26 10.13 10.19 9.88 9.88 1314400
1996-02-27 9.94 9.94 9.81 9.88 1491600
1996-02-28 10.00 10.06 9.50 9.50 1790200
1996-02-29 9.69 9.88 9.63 9.69 1687200
1996-03-01 9.69 9.75 9.38 9.56 2611400
1996-03-04 9.56 9.63 9.31 9.38 1347400
1996-03-05 9.38 9.44 9.25 9.38 906000
1996-03-06 9.31 9.31 8.88 8.94 2344600
1996-03-07 8.75 8.81 8.44 8.63 2249400
1996-03-08 8.50 8.94 8.38 8.75 1652800
1996-03-11 8.81 9.00 8.75 8.81 1108000
1996-03-12 8.75 8.81 8.56 8.63 1199000
1996-03-13 9.00 9.00 8.63 8.63 2384400
1996-03-14 8.69 8.81 8.63 8.63 938800
1996-03-15 8.63 8.94 8.63 8.88 2098400
1996-03-18 9.00 9.06 8.88 9.06 2319800
1996-03-19 9.13 9.19 8.94 9.06 1459200
1996-03-20 8.88 8.88 8.63 8.69 1594000
1996-03-21 8.69 9.13 8.50 8.63 1301800
1996-03-22 8.63 8.69 8.44 8.44 1477400
1996-03-25 8.50 8.63 8.38 8.44 1284200
1996-03-26 8.50 8.81 8.44 8.63 1823200
1996-03-27 8.81 9.13 8.69 8.88 2481000
1996-03-28 8.94 9.06 8.69 8.75 1067000
1996-03-29 8.75 8.81 8.56 8.69 1037800
1996-04-01 8.75 8.88 8.69 8.81 915000
1996-04-02 8.56 8.81 8.50 8.75 2538000
1996-04-03 8.69 8.94 8.63 8.75 1164200
1996-04-04 8.75 8.88 8.63 8.63 1130800
1996-04-08 8.50 9.06 8.50 8.94 1815600
1996-04-09 9.06 9.06 8.75 8.81 1344600
1996-04-10 8.63 9.06 8.63 8.75 3076800
1996-04-11 8.81 8.81 8.56 8.63 1817000
1996-04-12 8.63 8.75 8.50 8.56 842800
1996-04-15 8.63 8.75 8.56 8.63 737200
1996-04-16 8.69 8.75 8.44 8.56 2888000
1996-04-17 8.50 8.56 8.31 8.44 5243200
1996-04-18 8.50 8.75 8.44 8.63 1531000
1996-04-19 8.63 8.81 8.56 8.69 1167600
1996-04-22 8.81 8.81 8.56 8.69 1127400
1996-04-23 8.69 8.75 8.56 8.69 1722800
1996-04-24 8.81 9.25 8.81 9.19 4210000
1996-04-25 9.25 9.50 9.13 9.38 3212400
1996-04-26 9.44 9.44 9.25 9.25 1375600
1996-04-29 9.25 9.31 9.00 9.06 1009400
1996-04-30 9.00 9.38 9.00 9.31 2050200
1996-05-01 9.31 9.75 9.31 9.56 3634000
1996-05-02 9.56 9.88 9.56 9.69 2893600
1996-05-03 9.75 9.94 9.69 9.75 2960600
1996-05-06 9.88 9.88 9.63 9.69 2991000
1996-05-07 9.63 9.88 9.50 9.50 1454200
1996-05-08 9.38 9.56 9.19 9.50 1404200
1996-05-09 9.38 9.44 9.25 9.38 1487000
1996-05-10 9.25 9.38 9.13 9.13 1541600
1996-05-13 9.19 9.44 9.13 9.38 1669000
1996-05-14 9.38 9.38 9.19 9.38 1232800
1996-05-15 9.25 9.38 9.13 9.19 1358400
1996-05-16 9.06 9.38 9.06 9.31 1898800
1996-05-17 9.25 9.69 9.25 9.69 2255600
1996-05-20 9.38 9.50 9.19 9.19 3505800
1996-05-21 9.19 9.25 8.81 8.81 2464000
1996-05-22 8.75 8.81 8.56 8.81 2367600
1996-05-23 8.88 8.88 8.56 8.75 1992000
1996-05-24 8.69 8.75 8.63 8.69 1289600
1996-05-28 8.75 8.94 8.69 8.88 1051200
1996-05-29 8.94 9.00 8.69 8.81 1548400
1996-05-30 8.81 8.88 8.69 8.88 1620600
1996-05-31 8.88 8.94 8.69 8.81 1293400
1996-06-03 8.75 8.81 8.69 8.75 739000
1996-06-04 8.69 8.81 8.63 8.75 1306600
1996-06-05 8.75 8.81 8.63 8.75 1222200
1996-06-06 8.81 8.81 8.56 8.56 1042400
1996-06-07 8.50 8.75 8.50 8.69 1371800
1996-06-10 8.69 8.69 8.38 8.44 1301600
1996-06-11 8.38 8.63 8.31 8.38 1303400
1996-06-12 8.56 8.63 8.44 8.44 1050200
1996-06-13 8.44 8.50 8.31 8.38 948000
1996-06-14 8.31 8.38 8.00 8.13 3015800
1996-06-17 8.06 8.13 7.94 8.06 1807000
1996-06-18 8.00 8.06 7.56 7.63 2258600
1996-06-19 7.75 7.88 7.69 7.81 1862000
1996-06-20 7.81 8.00 7.75 7.88 1230400
1996-06-21 7.69 7.69 6.50 7.13 9127200
1996-06-24 7.06 7.25 7.06 7.06 1892800
1996-06-25 7.13 7.25 6.88 6.94 1652600
1996-06-26 6.88 6.88 6.50 6.63 2556800
1996-06-27 6.63 6.75 6.44 6.63 2978200
1996-06-28 6.69 6.81 6.63 6.81 1859600
1996-07-01 6.88 7.06 6.81 7.00 1234000
1996-07-02 6.94 7.19 6.69 6.81 2023000
1996-07-03 6.81 6.88 6.69 6.88 1726200
1996-07-05 6.75 6.84 6.69 6.81 679600
1996-07-08 6.81 6.88 6.50 6.56 1363000
1996-07-09 6.63 6.69 6.44 6.56 1733000
1996-07-10 6.56 6.56 6.38 6.50 1754800
1996-07-11 6.38 6.38 6.06 6.13 2625000
1996-07-12 6.31 6.31 5.94 6.06 2591000
1996-07-15 6.06 6.06 5.88 5.94 1430400
1996-07-16 5.88 6.00 5.44 5.88 2867800
1996-07-17 5.94 6.06 5.81 5.94 2703600
1996-07-18 5.94 5.94 5.63 5.63 4025600
1996-07-19 5.63 5.69 5.44 5.56 2373200
1996-07-22 5.56 5.56 5.38 5.44 1573200
1996-07-23 5.50 5.56 5.25 5.38 1732200
1996-07-24 5.25 5.38 5.13 5.31 2192400
1996-07-25 5.25 5.38 5.19 5.25 1706800
1996-07-26 5.38 6.19 5.31 6.19 2611800
1996-07-29 6.25 6.31 6.06 6.06 2064600
1996-07-30 6.13 6.19 5.88 6.00 1157000
1996-07-31 6.00 6.19 5.94 6.06 934400
1996-08-01 6.00 6.19 5.94 6.19 1333000
1996-08-02 6.19 6.31 6.13 6.25 1291000
1996-08-05 6.25 6.25 6.13 6.25 1022800
1996-08-06 6.19 6.50 6.06 6.50 1648400
1996-08-07 6.63 7.13 6.63 7.06 3378000
1996-08-08 7.06 7.06 6.88 6.94 1978200
1996-08-09 6.75 7.06 6.69 6.94 2590800
1996-08-12 6.94 6.94 6.81 6.88 793000
1996-08-13 6.88 6.94 6.56 6.63 868000
1996-08-14 6.63 6.81 6.56 6.75 878600
1996-08-15 6.75 6.75 6.50 6.69 1010600
1996-08-16 6.63 6.69 6.50 6.56 1151000
1996-08-19 6.56 6.56 6.44 6.56 734000
1996-08-20 6.50 6.50 6.38 6.44 725600
1996-08-21 6.38 6.50 6.31 6.50 867000
1996-08-22 6.44 6.69 6.38 6.56 1195200
1996-08-23 6.50 6.50 6.31 6.31 876800
1996-08-26 6.31 6.38 6.13 6.31 991600
1996-08-27 6.31 6.38 6.13 6.19 724800
1996-08-28 6.25 6.25 6.06 6.13 713600
1996-08-29 6.19 6.38 6.19 6.38 977800
1996-08-30 6.44 6.50 6.25 6.38 850600
1996-09-03 6.38 6.38 6.25 6.25 689000
1996-09-04 6.25 6.38 6.25 6.31 356800
1996-09-05 6.25 6.25 6.06 6.13 1027400
1996-09-06 6.13 6.19 6.06 6.19 480400
1996-09-09 6.31 6.50 6.25 6.44 1391400
1996-09-10 6.44 6.50 6.31 6.44 1069400
1996-09-11 6.38 6.63 6.31 6.50 1168200
1996-09-12 6.56 6.56 6.44 6.50 875400
1996-09-13 6.56 6.63 6.50 6.50 959600
1996-09-16 6.63 6.81 6.56 6.69 2433200
1996-09-17 6.88 7.06 6.56 7.06 3338400
1996-09-18 6.94 7.06 6.81 7.00 1520600
1996-09-19 6.94 7.31 6.88 7.13 2047400
1996-09-20 7.00 7.31 6.94 7.19 1940200
1996-09-23 7.13 7.13 7.00 7.06 987200
1996-09-24 7.13 7.50 7.13 7.50 3065800
1996-09-25 7.69 8.13 7.56 8.00 4225200
1996-09-26 7.88 8.13 7.56 7.63 5329400
1996-09-27 7.44 7.63 7.25 7.38 1552000
1996-09-30 7.44 7.56 7.38 7.38 663400
1996-10-01 7.31 7.38 7.06 7.19 849000
1996-10-02 7.06 7.44 7.06 7.25 1478200
1996-10-03 7.31 7.31 7.13 7.13 576600
1996-10-04 7.19 7.25 7.06 7.25 684000
1996-10-07 7.31 7.88 7.25 7.88 912200
1996-10-08 8.25 8.50 7.94 8.06 5294200
1996-10-09 8.06 8.25 7.75 7.88 2612000
1996-10-10 7.94 7.94 7.81 7.94 1207800
1996-10-11 7.94 8.13 7.94 8.06 2193000
1996-10-14 8.13 8.81 8.13 8.81 4314600
1996-10-15 8.94 9.00 8.63 8.94 4766400
1996-10-16 8.88 8.88 8.63 8.81 2462200
1996-10-17 8.88 8.94 8.75 8.75 2074200
1996-10-18 8.69 8.75 8.50 8.69 1367000
1996-10-21 8.69 8.94 8.63 8.81 2286800
1996-10-22 8.81 8.94 8.50 8.69 2042400
1996-10-23 8.63 8.81 8.56 8.81 1621600
1996-10-24 8.81 8.81 8.63 8.63 750000
1996-10-25 8.63 8.81 8.50 8.75 2111000
1996-10-28 8.75 9.19 8.75 8.94 2626200
1996-10-29 9.00 9.06 8.81 8.94 2624600
1996-10-30 8.88 8.94 8.81 8.88 1434800
1996-10-31 8.81 8.88 8.63 8.88 1525200
1996-11-01 8.88 8.94 8.81 8.88 1112000
1996-11-04 8.88 9.44 8.88 9.44 2702800
1996-11-05 9.44 9.69 9.25 9.50 2323000
1996-11-06 9.63 9.88 9.63 9.88 3626000
1996-11-07 9.81 10.38 9.81 10.19 4372200
1996-11-08 10.25 10.38 10.06 10.13 2297600
1996-11-11 10.06 10.31 10.00 10.25 1499800
1996-11-12 10.44 10.44 9.94 10.00 2657400
1996-11-13 10.00 10.94 9.81 10.81 6665000
1996-11-14 11.00 12.94 10.94 12.38 21352600
1996-11-15 12.63 12.75 12.13 12.56 9549000
1996-11-18 12.50 12.75 12.31 12.44 4066600
1996-11-19 12.50 12.75 12.50 12.63 3573800
1996-11-20 12.63 12.69 12.44 12.44 2449400
1996-11-21 12.50 12.69 11.63 12.19 4487200
1996-11-22 12.25 12.44 12.06 12.38 2704800
1996-11-25 12.44 12.63 12.31 12.31 2940600
1996-11-26 12.44 12.44 12.06 12.38 2246800
1996-11-27 12.25 12.38 12.13 12.19 1511200
1996-11-29 12.25 12.25 12.06 12.13 517600
1996-12-02 12.06 12.75 11.88 12.69 4497800
1996-12-03 12.75 12.81 12.06 12.06 3025600
1996-12-04 12.00 12.38 11.81 12.13 2356200
1996-12-05 12.00 12.13 11.31 11.69 5415600
1996-12-06 11.56 13.25 11.50 12.88 11509800
1996-12-09 13.00 13.38 12.94 13.31 3440200
1996-12-10 13.56 13.69 13.06 13.06 4722600
1996-12-11 12.63 13.44 12.56 13.44 4170600
1996-12-12 14.00 14.19 13.50 13.56 5627200
1996-12-13 13.56 14.06 13.38 14.00 3502200
1996-12-16 13.94 13.94 13.25 13.31 2507200
1996-12-17 13.19 13.19 12.56 12.75 3914200
1996-12-18 12.75 13.63 12.69 13.50 3908000
1996-12-19 13.44 13.56 13.25 13.31 2380800
1996-12-20 13.44 13.44 12.88 13.00 2432000
1996-12-23 13.06 13.06 12.81 12.94 1229600
1996-12-24 12.88 13.06 12.88 13.06 500400
1996-12-26 13.13 13.44 13.13 13.19 1053400
1996-12-27 13.25 13.25 12.94 13.06 672400
1996-12-30 13.00 13.06 12.81 12.88 1363200
1996-12-31 12.75 12.94 12.69 12.88 1221200
1997-01-02 12.94 13.56 12.44 13.56 3406400
1997-01-03 13.63 14.13 13.56 14.00 4087200
1997-01-06 14.00 14.31 13.56 14.25 3239600
1997-01-07 14.19 15.00 14.06 14.94 5278600
1997-01-08 15.06 15.06 14.38 14.44 4190000
1997-01-09 14.38 14.38 13.63 13.75 6088200
1997-01-10 13.38 14.00 13.38 13.88 5518000
1997-01-13 14.81 15.44 14.50 14.50 11178600
1997-01-14 15.38 16.63 15.38 16.25 17118000
1997-01-15 16.81 17.31 16.69 16.81 12613800
1997-01-16 16.94 17.13 16.75 16.88 4495000
1997-01-17 16.94 17.50 16.94 17.50 4298800
1997-01-20 17.31 17.31 16.81 17.19 2858200
1997-01-21 16.88 17.44 16.81 17.13 2895600
1997-01-22 17.00 17.13 16.81 16.88 2362200
1997-01-23 16.88 17.06 16.25 16.25 4043200
1997-01-24 15.94 16.44 15.81 15.88 4328200
1997-01-27 16.00 16.13 15.38 15.38 2382200
1997-01-28 15.88 16.19 15.63 15.81 2300800
1997-01-29 15.94 16.50 15.81 16.44 2262000
1997-01-30 16.88 17.63 16.81 17.56 7756600
1997-01-31 17.44 18.06 17.25 17.56 6308200
1997-02-03 17.56 17.81 16.94 16.94 2634400
1997-02-04 16.88 16.94 16.38 16.94 2478600
1997-02-05 16.94 17.25 15.88 16.38 2809000
1997-02-06 16.50 16.88 16.38 16.81 2694000
1997-02-07 17.13 17.44 17.06 17.25 2712200
1997-02-10 17.31 17.38 16.44 16.50 1191800
1997-02-11 16.63 16.81 15.69 16.00 3763800
1997-02-12 16.00 17.25 15.88 17.13 5965200
1997-02-13 17.19 17.50 17.06 17.06 3512200
1997-02-14 17.13 17.25 16.88 16.94 2178800
1997-02-18 16.94 17.31 16.75 17.25 1388400
1997-02-19 17.50 18.13 17.44 17.75 5866400
1997-02-20 17.75 18.38 17.69 18.19 4769200
1997-02-21 18.19 18.19 17.38 17.38 3837000
1997-02-24 17.50 18.25 17.44 18.19 2994400
1997-02-25 18.13 18.44 17.88 18.31 2580200
1997-02-26 18.38 18.44 17.81 18.06 2384200
1997-02-27 18.06 18.44 17.69 17.69 2638800
1997-02-28 17.63 18.25 17.19 18.00 4007800
1997-03-03 17.75 18.31 17.69 17.94 1778600
1997-03-04 18.13 19.38 17.94 19.25 6585800
1997-03-05 19.25 19.50 18.63 19.13 3712800
1997-03-06 19.13 19.31 18.81 18.88 2628600
1997-03-07 18.94 20.00 18.81 19.75 5990400
1997-03-10 19.75 20.19 19.44 20.00 4189400
1997-03-11 20.19 21.19 20.00 20.81 6925400
1997-03-12 22.00 23.88 21.81 22.94 18512200
1997-03-13 23.25 24.25 23.25 23.69 12095400
1997-03-14 23.88 24.19 21.50 22.25 13015600
1997-03-17 21.75 22.88 21.69 22.63 7929200
1997-03-18 22.75 22.81 20.63 20.94 5478600
1997-03-19 20.94 20.94 18.56 19.75 15518200
1997-03-20 19.94 20.69 19.38 20.06 8375600
1997-03-21 20.06 20.44 19.38 19.56 3607400
1997-03-24 19.50 19.50 17.81 18.81 10937400
1997-03-25 18.88 20.56 18.88 20.38 7534200
1997-03-26 20.38 21.56 20.19 21.13 6452200
1997-03-27 21.63 21.81 20.38 20.50 6006200
1997-03-31 20.69 21.25 20.00 20.75 7109800
1997-04-01 20.63 20.75 19.06 19.81 8014000
1997-04-02 20.38 20.63 19.50 19.75 11784000
1997-04-03 19.50 19.50 18.25 19.00 7828800
1997-04-04 19.00 19.94 18.75 19.81 7040000
1997-04-07 20.25 21.75 20.25 21.50 7570400
1997-04-08 22.00 22.50 21.19 21.69 12431600
1997-04-09 21.69 21.75 20.56 20.88 6079600
1997-04-10 20.75 20.75 19.75 19.88 4709200
1997-04-11 19.13 19.50 18.50 19.13 7296800
1997-04-14 19.25 19.38 18.56 19.13 5571000
1997-04-15 19.75 19.81 18.69 18.75 3770000
1997-04-16 18.69 19.25 18.50 19.13 3672000
1997-04-17 19.63 19.69 18.94 19.31 4502200
1997-04-18 19.50 19.50 18.38 18.38 3647000
1997-04-21 18.38 18.44 17.50 17.75 4446800
1997-04-22 18.00 19.00 17.50 19.00 5561600
1997-04-23 18.75 19.63 18.69 18.75 4750200
1997-04-24 19.38 20.75 18.81 20.75 6882200
1997-04-25 20.25 20.88 19.69 20.31 6968200
1997-04-28 20.31 20.81 20.06 20.63 4039000
1997-04-29 21.00 21.38 20.94 21.31 4004400
1997-04-30 21.00 21.50 21.00 21.25 3766600
1997-05-01 21.31 21.94 21.25 21.75 4140200
1997-05-02 21.94 22.13 21.56 22.00 3088800
1997-05-05 22.13 22.31 21.69 22.25 3968600
1997-05-06 22.25 22.38 21.25 21.44 3293800
1997-05-07 21.31 22.25 21.25 21.81 4577200
1997-05-08 21.50 22.44 21.31 22.38 6749000
1997-05-09 22.50 22.88 22.13 22.50 5757200
1997-05-12 22.50 22.56 21.44 21.63 3848000
1997-05-13 21.69 22.06 21.31 21.94 2882200
1997-05-14 22.13 22.19 21.38 21.56 2954200
1997-05-15 21.69 22.13 21.56 22.00 2867400
1997-05-16 21.75 21.94 21.25 21.31 2542800
1997-05-19 21.25 21.25 19.75 20.00 6590000
1997-05-20 20.13 21.19 20.06 21.13 6267400
1997-05-21 21.38 21.44 20.19 20.56 5098400
1997-05-22 20.50 20.81 20.31 20.50 2121000
1997-05-23 20.63 20.94 20.06 20.44 1778000
1997-05-27 20.50 21.38 20.44 21.06 3380000
1997-05-28 21.06 21.81 20.94 21.13 3595600
1997-05-29 20.75 20.75 19.81 19.94 4821400
1997-05-30 19.44 20.13 18.63 20.00 8811000
1997-06-02 20.81 20.81 19.50 19.88 3754600
1997-06-03 19.75 19.81 19.19 19.38 3963200
1997-06-04 19.50 20.00 19.25 19.38 4702200
1997-06-05 19.50 19.69 18.25 18.75 7472800
1997-06-06 18.75 19.50 18.31 19.31 6892400
1997-06-09 19.44 20.69 19.13 20.31 7199400
1997-06-10 20.31 20.38 19.56 19.56 4200800
1997-06-11 19.44 20.06 19.19 19.69 4652200
1997-06-12 19.13 19.38 18.81 19.00 8050800
1997-06-13 18.94 19.25 18.31 18.44 8244000
1997-06-16 18.63 19.25 18.63 18.88 4071400
1997-06-17 19.19 19.75 19.13 19.56 3994600
1997-06-18 19.38 19.75 19.00 19.31 4038000
1997-06-19 19.38 19.38 18.81 18.94 4802200
1997-06-20 18.75 18.81 18.44 18.47 4169400
1997-06-23 18.44 18.81 18.31 18.50 3105800
1997-06-24 18.63 18.75 18.50 18.75 2201800
1997-06-25 18.81 19.13 18.75 19.06 4602800
1997-06-26 18.75 18.88 17.94 18.16 5506800
1997-06-27 18.31 18.31 17.78 17.88 3464200
1997-06-30 17.84 18.22 17.00 17.94 5949200
1997-07-01 17.75 17.75 17.28 17.38 4489200
1997-07-02 17.75 17.75 17.44 17.53 4557000
1997-07-03 18.00 18.47 17.75 17.97 1776400
1997-07-07 18.81 19.19 18.56 19.00 5829800
1997-07-08 19.25 19.72 18.28 18.88 7719000
1997-07-09 18.88 20.00 18.69 19.50 13074800
1997-07-10 19.44 19.50 18.84 19.22 3652600
1997-07-11 19.28 19.31 18.81 18.97 2324400
1997-07-14 18.88 19.47 18.84 19.28 3689200
1997-07-15 19.38 19.50 19.25 19.34 2696400
1997-07-16 19.69 20.44 19.63 20.00 6103200
1997-07-17 20.00 20.00 19.56 19.66 2273000
1997-07-18 19.50 19.63 18.50 18.66 3379200
1997-07-21 18.63 18.69 17.88 18.06 4115400
1997-07-22 18.09 18.63 18.06 18.59 2318800
1997-07-23 18.84 19.00 18.09 18.16 2772400
1997-07-24 18.16 18.22 17.72 17.88 3621000
1997-07-25 17.88 17.94 17.53 17.56 2276400
1997-07-28 17.59 18.09 17.47 17.75 2922800
1997-07-29 17.72 17.88 17.13 17.25 3374400
1997-07-30 17.19 17.63 16.91 16.91 4466400
1997-07-31 16.97 17.81 16.59 17.56 6008400
1997-08-01 17.63 18.50 17.56 18.19 7968000
1997-08-04 18.75 18.88 18.34 18.53 4501600
1997-08-05 18.75 19.34 18.63 19.19 4905000
1997-08-06 19.25 19.63 18.88 19.09 4086600
1997-08-07 19.25 19.38 18.44 18.44 3598800
1997-08-08 18.25 18.47 17.97 18.03 2860600
1997-08-11 18.06 18.22 17.59 17.81 2108600
1997-08-12 17.97 18.38 17.84 17.88 1797000
1997-08-13 18.16 19.13 17.69 19.00 5443400
1997-08-14 19.25 19.63 18.75 19.00 5281600
1997-08-15 18.97 18.97 18.66 18.75 1999400
1997-08-18 18.53 21.38 18.38 21.25 8634600
1997-08-19 20.97 21.13 20.31 20.69 10580600
1997-08-20 20.50 20.75 20.25 20.56 4032400
1997-08-21 20.63 21.22 20.47 20.97 6856800
1997-08-22 20.44 21.06 19.81 20.91 5427200
1997-08-25 21.00 21.19 20.41 20.53 3384200
1997-08-26 20.50 20.50 19.59 19.75 2213000
1997-08-27 19.88 20.00 19.34 19.56 2113200
1997-08-28 19.44 19.75 19.13 19.25 1900400
1997-08-29 18.94 19.00 18.56 18.81 3035000
1997-09-02 18.91 19.50 18.91 19.44 2105000
1997-09-03 19.72 20.00 18.00 19.44 2382600
1997-09-04 18.06 18.19 17.56 17.63 13555200
1997-09-05 17.75 17.88 17.28 17.66 8004000
1997-09-08 17.72 17.88 16.91 17.00 5205600
1997-09-09 17.00 17.22 16.88 16.88 4605800
1997-09-10 16.91 17.06 16.31 16.38 4863800
1997-09-11 16.41 17.38 16.31 17.06 6133800
1997-09-12 17.50 18.00 17.44 17.75 10132400
1997-09-15 17.75 17.94 16.94 17.00 3645800
1997-09-16 17.13 17.22 16.50 17.03 3830400
1997-09-17 17.34 17.34 16.41 16.53 7476800
1997-09-18 16.56 16.59 15.75 16.09 8195200
1997-09-19 16.00 16.34 15.63 16.25 4519200
1997-09-22 16.75 16.81 16.31 16.59 4114800
1997-09-23 16.50 16.66 16.00 16.25 3589800
1997-09-24 16.19 16.25 15.38 15.63 5949000
1997-09-25 16.00 16.69 15.84 16.31 8776600
1997-09-26 16.47 16.63 16.03 16.19 3952200
1997-09-29 16.25 16.69 16.25 16.38 2431400
1997-09-30 16.22 16.66 16.00 16.28 4521800
1997-10-01 14.75 14.88 13.38 13.50 24972400
1997-10-02 13.88 14.50 13.72 14.41 10023800
1997-10-03 14.50 15.56 14.31 14.91 9889200
1997-10-06 15.09 15.09 14.03 14.03 5090800
1997-10-07 14.25 15.25 14.13 15.00 6663600
1997-10-08 14.38 15.44 14.31 15.31 9376200
1997-10-09 15.13 15.75 14.94 15.59 3824800
1997-10-10 15.63 15.81 15.28 15.41 2832600
1997-10-13 15.44 15.56 15.13 15.34 2099600
1997-10-14 15.38 15.44 14.66 14.91 3328000
1997-10-15 14.72 14.94 14.59 14.75 2475200
1997-10-16 14.84 14.97 14.16 14.38 3505800
1997-10-17 14.38 14.75 13.75 14.06 4091600
1997-10-20 14.03 14.03 13.59 14.03 4196800
1997-10-21 14.19 14.88 14.13 14.72 4834000
1997-10-22 14.72 14.75 14.03 14.19 1975800
1997-10-23 14.00 14.44 13.50 13.75 5065800
1997-10-24 13.88 13.91 12.63 13.09 6277600
1997-10-27 12.75 12.88 10.41 10.50 6555400
1997-10-28 9.81 12.50 9.81 12.50 10581400
1997-10-29 12.72 12.72 11.94 12.06 4987000
1997-10-30 11.72 11.81 11.03 11.09 4438600
1997-10-31 11.75 11.88 10.81 11.50 3686200
1997-11-03 11.91 12.28 11.63 12.03 2974200
1997-11-04 12.09 12.28 11.81 11.97 1793600
1997-11-05 12.00 12.25 11.53 12.06 3157000
1997-11-06 12.00 12.03 10.75 10.94 6149200
1997-11-07 10.50 11.47 10.13 11.28 6466800
1997-11-10 11.31 11.31 10.47 10.63 3274400
1997-11-11 10.66 11.00 10.56 10.81 3430600
1997-11-12 10.69 10.81 9.97 9.97 2930800
1997-11-13 10.06 10.56 9.28 10.56 7347000
1997-11-14 10.69 10.69 9.88 10.22 3926200
1997-11-17 10.66 11.03 10.53 11.00 3328000
1997-11-18 10.97 11.13 10.75 10.97 2842400
1997-11-19 10.84 11.06 10.38 10.47 2740200
1997-11-20 10.50 11.47 10.50 11.41 4687600
1997-11-21 11.47 11.59 11.03 11.31 2725200
1997-11-24 11.31 11.31 10.97 11.13 2605200
1997-11-25 11.13 11.31 11.03 11.06 1849400
1997-11-26 10.94 11.25 10.63 10.78 3232000
1997-11-28 10.66 10.97 10.63 10.91 880600
1997-12-01 11.00 11.31 10.91 11.28 2264400
1997-12-02 11.28 11.31 10.56 10.69 2357200
1997-12-03 10.63 11.00 10.28 10.75 2279200
1997-12-04 10.91 10.94 10.28 10.47 1852400
1997-12-05 10.38 10.97 10.31 10.56 3156000
1997-12-08 10.56 11.06 10.19 10.94 2961600
1997-12-09 10.94 10.94 10.25 10.41 2188600
1997-12-10 10.28 10.28 9.78 9.94 2973400
1997-12-11 9.75 9.75 9.25 9.34 3523000
1997-12-12 9.53 9.59 8.94 9.09 3267600
1997-12-15 9.13 9.25 8.75 9.22 3863600
1997-12-16 9.22 9.31 9.13 9.16 2854400
1997-12-17 9.28 9.47 9.22 9.47 3226600
1997-12-18 9.47 9.47 9.09 9.13 2802400
1997-12-19 9.13 9.44 8.91 9.41 4693600
1997-12-22 9.47 9.66 9.19 9.28 2711400
1997-12-23 9.25 9.34 8.97 8.97 2040800
1997-12-24 9.09 9.13 8.84 8.88 1060200
1997-12-26 8.78 8.91 8.75 8.78 1072800
1997-12-29 8.84 8.97 8.56 8.69 2806200
1997-12-30 8.69 8.78 8.56 8.56 3097000
1997-12-31 8.69 9.09 8.63 8.88 6449200
1998-01-02 9.13 9.66 9.09 9.66 2512400
1998-01-05 9.69 9.75 9.44 9.66 5016000
1998-01-06 10.06 10.44 9.84 9.97 9235400
1998-01-07 9.78 9.81 9.38 9.50 4503800
1998-01-08 9.53 9.84 9.38 9.47 3452400
1998-01-09 9.53 9.56 8.81 9.13 3219400
1998-01-12 8.75 9.13 8.66 8.88 2610600
1998-01-13 9.00 10.44 8.97 10.44 4973400
1998-01-14 9.59 9.63 9.13 9.22 5866600
1998-01-15 9.25 9.34 9.03 9.03 3387400
1998-01-16 9.13 9.19 8.75 8.91 3041000
1998-01-20 8.91 9.28 8.88 9.28 2212000
1998-01-21 9.25 9.31 9.06 9.28 2090800
1998-01-22 9.19 9.38 9.03 9.19 2435200
1998-01-23 9.31 9.31 9.03 9.06 1321000
1998-01-26 9.19 9.47 9.19 9.47 2760000
1998-01-27 9.44 9.75 9.31 9.38 2224600
1998-01-28 9.41 9.84 9.41 9.59 2698800
1998-01-29 9.50 10.03 9.34 9.88 5921000
1998-01-30 10.00 10.09 9.81 10.09 3252200
1998-02-02 10.16 10.25 9.81 10.03 5814200
1998-02-03 10.06 10.34 9.81 10.00 5969000
1998-02-04 9.97 10.16 9.81 10.00 4109000
1998-02-05 10.00 10.00 9.47 9.53 4945400
1998-02-06 9.44 9.50 8.97 9.25 4873200
1998-02-09 9.25 9.72 9.25 9.56 3178600
1998-02-10 9.63 9.84 9.53 9.69 3343400
1998-02-11 9.78 9.84 9.47 9.56 2505400
1998-02-12 9.53 9.59 9.31 9.50 2163600
1998-02-13 9.50 9.56 9.41 9.56 1460400
1998-02-17 9.63 9.66 9.41 9.47 1931000
1998-02-18 9.44 9.59 9.44 9.56 1580400
1998-02-19 9.66 9.91 9.56 9.75 3591000
1998-02-20 9.81 9.97 9.72 9.88 3421600
1998-02-23 9.97 10.41 9.91 10.38 9154600
1998-02-24 10.47 10.81 10.28 10.34 9780800
1998-02-25 10.63 10.88 10.53 10.88 5526000
1998-02-26 10.88 12.56 10.78 12.56 16799800
1998-02-27 12.69 12.69 11.50 11.75 14213200
1998-03-02 11.75 11.94 11.06 11.13 4850600
1998-03-03 10.88 11.41 10.50 11.41 4583800
1998-03-04 10.97 11.22 10.25 10.25 6159800
1998-03-05 10.56 10.66 10.38 10.50 4751800
1998-03-06 10.53 11.03 10.53 10.91 5197800
1998-03-09 10.78 10.78 10.28 10.28 2700600
1998-03-10 10.50 10.88 10.31 10.88 2406200
1998-03-11 10.88 11.16 10.66 10.69 3657200
1998-03-12 10.75 11.25 10.69 11.09 4685000
1998-03-13 11.06 11.16 10.84 10.97 1917800
1998-03-16 11.00 11.63 10.94 11.50 5651600
1998-03-17 11.50 11.50 10.91 11.03 3379800
1998-03-18 11.06 11.22 11.03 11.16 2206800
1998-03-19 11.19 11.97 11.16 11.97 6961800
1998-03-20 11.97 12.00 11.16 11.19 5315400
1998-03-23 11.19 11.53 10.97 11.41 2272800
1998-03-24 11.41 11.88 11.38 11.53 2919000
1998-03-25 11.56 11.69 11.28 11.47 3431200
1998-03-26 11.47 11.81 11.38 11.69 2783000
1998-03-27 11.50 12.41 11.50 12.34 7113200
1998-03-30 12.50 13.31 12.50 13.28 17118800
1998-03-31 13.75 14.81 13.50 14.53 20423000
1998-04-01 14.63 15.13 14.03 14.97 15246600
1998-04-02 14.97 15.25 14.56 14.84 10321400
1998-04-03 14.66 14.75 14.25 14.28 4924800
1998-04-06 14.25 15.31 14.25 15.22 11542800
1998-04-07 15.13 15.50 14.00 15.25 7863200
1998-04-08 14.88 14.88 13.50 13.66 11244600
1998-04-09 13.81 13.84 13.19 13.31 5589000
1998-04-13 13.13 13.16 12.63 12.66 6662600
1998-04-14 12.56 13.28 12.56 13.13 4510800
1998-04-15 13.31 13.56 13.13 13.13 3328200
1998-04-16 13.09 13.13 12.41 12.88 2387600
1998-04-17 12.75 13.88 12.59 13.88 3457600
1998-04-20 13.63 13.94 13.31 13.94 4635400
1998-04-21 14.22 14.41 13.78 13.88 6050600
1998-04-22 13.81 14.56 13.75 14.28 5466000
1998-04-23 14.25 15.06 13.94 14.66 7249600
1998-04-24 14.72 15.00 14.19 14.56 3808200
1998-04-27 14.19 14.38 13.81 14.09 3043000
1998-04-28 14.03 14.44 13.50 13.72 2522400
1998-04-29 13.84 14.06 13.66 14.00 2744000
1998-04-30 14.09 14.34 13.78 13.88 2514400
1998-05-01 13.81 13.88 13.38 13.78 2829800
1998-05-04 13.78 13.97 13.00 13.31 4647600
1998-05-05 12.88 13.22 12.81 12.88 5416600
1998-05-06 12.88 13.19 12.59 12.72 9851400
1998-05-07 12.75 12.88 12.59 12.69 4695600
1998-05-08 12.59 12.97 12.59 12.97 4705800
1998-05-11 13.25 13.38 12.69 12.69 6973800
1998-05-12 12.72 13.00 12.47 13.00 5071000
1998-05-13 13.16 13.19 12.84 13.00 2347400
1998-05-14 12.81 13.09 12.56 12.56 3010200
1998-05-15 12.38 12.38 11.13 11.13 9174000
1998-05-18 11.16 11.50 10.81 11.09 4908000
1998-05-19 11.38 11.47 11.06 11.19 3632200
1998-05-20 11.34 11.38 10.25 10.31 7869400
1998-05-21 10.38 10.47 9.97 10.09 7137400
1998-05-22 10.09 10.22 9.97 10.03 3341400
1998-05-26 10.13 10.31 9.88 10.00 3504600
1998-05-27 9.78 10.00 9.53 9.97 4931800
1998-05-28 10.06 10.41 9.91 10.06 6879600
1998-05-29 10.13 10.31 9.75 9.78 4871400
1998-06-01 9.91 10.13 9.53 9.63 3039800
1998-06-02 9.75 9.88 9.16 9.38 6368400
1998-06-03 9.50 9.63 8.94 9.00 5702400
1998-06-04 9.13 9.22 8.97 9.19 4891000
1998-06-05 9.16 9.47 9.06 9.16 3555000
1998-06-08 9.16 9.25 8.97 9.06 4876200
1998-06-09 9.09 9.38 8.81 9.31 4795600
1998-06-10 9.13 9.13 8.75 8.81 4363400
1998-06-11 8.91 8.91 8.63 8.81 2762400
1998-06-12 8.81 8.84 8.19 8.44 5704800
1998-06-15 8.50 8.81 8.44 8.50 3159800
1998-06-16 8.63 8.94 8.53 8.91 3412400
1998-06-17 9.06 9.31 8.78 8.81 3291200
1998-06-18 8.84 9.06 8.66 9.00 2025000
1998-06-19 9.13 9.16 8.69 8.75 1387000
1998-06-22 8.75 9.19 8.53 9.13 2746200
1998-06-23 9.13 9.28 8.88 8.94 2986800
1998-06-24 9.00 9.31 8.75 9.13 3244600
1998-06-25 9.19 9.38 8.91 9.00 3966000
1998-06-26 8.97 9.06 8.75 8.88 3924400
1998-06-29 8.88 8.97 8.66 8.69 2873000
1998-06-30 8.66 8.84 8.47 8.53 4108800
1998-07-01 8.66 8.69 8.19 8.38 4661800
1998-07-02 8.38 8.47 8.09 8.38 3658000
1998-07-06 8.38 8.38 8.19 8.25 2197000
1998-07-07 8.19 9.03 8.09 9.00 5500600
1998-07-08 9.13 9.50 8.94 9.06 9980000
1998-07-09 8.06 8.25 7.66 7.94 14758400
1998-07-10 7.91 7.97 7.69 7.84 4665000
1998-07-13 7.84 7.88 7.59 7.72 2709800
1998-07-14 7.78 8.19 7.78 8.19 5922200
1998-07-15 8.22 8.75 8.13 8.69 6520000
1998-07-16 8.78 8.84 8.34 8.38 3455400
1998-07-17 8.38 8.50 8.13 8.28 4079200
1998-07-20 8.81 8.81 8.44 8.69 5232800
1998-07-21 8.88 9.09 8.81 8.84 4367000
1998-07-22 8.75 8.75 8.19 8.28 5934800
1998-07-23 8.41 8.44 8.13 8.19 2212400
1998-07-24 8.19 8.34 8.03 8.13 1614400
1998-07-27 8.09 8.16 7.91 8.16 1586000
1998-07-28 8.13 8.38 8.03 8.25 1586000
1998-07-29 8.22 8.25 7.81 7.84 2266800
1998-07-30 8.44 8.66 8.25 8.56 4746200
1998-07-31 8.75 9.06 8.59 8.63 4956800
1998-08-03 8.56 8.59 8.28 8.44 2298200
1998-08-04 8.50 8.59 7.97 8.00 2928000
1998-08-05 8.06 8.25 7.78 7.94 3236800
1998-08-06 7.91 8.63 7.88 8.38 4333000
1998-08-07 8.84 9.41 8.81 9.00 8252400
1998-08-10 9.09 9.38 8.97 9.00 3312200
1998-08-11 8.53 9.22 8.53 8.94 3838200
1998-08-12 9.31 9.53 9.22 9.31 5649800
1998-08-13 9.31 9.44 8.84 9.00 2103400
1998-08-14 9.31 9.38 9.00 9.00 3227200
1998-08-17 9.13 9.44 9.09 9.44 4477400
1998-08-18 9.50 10.06 9.44 10.03 12423400
1998-08-19 9.97 9.97 9.13 9.41 8262800
1998-08-20 9.00 9.16 8.78 8.91 4848800
1998-08-21 8.63 8.81 8.38 8.81 4938400
1998-08-24 8.88 9.13 8.56 8.66 2577000
1998-08-25 8.84 9.03 8.75 8.78 4657800
1998-08-26 8.59 8.69 8.44 8.50 2930000
1998-08-27 8.13 8.22 7.53 7.69 7540000
1998-08-28 7.81 8.09 7.38 7.59 4955000
1998-08-31 7.59 7.69 6.38 6.50 4716200
1998-09-01 6.66 7.25 6.38 7.19 4905000
1998-09-02 7.41 7.69 7.06 7.34 4567600
1998-09-03 7.16 7.56 6.94 7.00 3177400
1998-09-04 7.16 7.22 6.75 7.13 2764400
1998-09-08 7.56 7.72 7.28 7.56 3435200
1998-09-09 7.91 8.31 7.84 8.13 6926800
1998-09-10 7.78 8.16 7.56 8.09 4129800
1998-09-11 8.47 8.69 8.38 8.63 6137400
1998-09-14 8.75 8.84 8.38 8.41 2953600
1998-09-15 8.34 8.53 8.09 8.47 2115200
1998-09-16 8.50 8.66 8.31 8.38 2607600
1998-09-17 8.25 9.19 8.25 8.88 10539600
1998-09-18 8.94 9.09 8.78 8.97 4728800
1998-09-21 8.75 9.06 8.56 9.00 3502000
1998-09-22 9.44 9.59 9.31 9.38 8915000
1998-09-23 9.75 10.47 9.44 10.47 16637000
1998-09-24 10.09 10.50 9.75 9.97 8177200
1998-09-25 9.75 10.28 9.75 10.22 6725200
1998-09-28 10.19 10.22 9.72 9.78 4188800
1998-09-29 9.88 9.97 9.22 9.41 4353200
1998-09-30 9.34 9.34 8.94 9.28 2786800
1998-10-01 9.16 9.63 8.75 8.81 4621400
1998-10-02 9.09 9.41 8.91 9.38 3671600
1998-10-05 9.38 9.66 8.78 9.19 5285600
1998-10-06 9.72 9.94 9.13 9.94 10884200
1998-10-07 9.31 9.63 7.75 7.88 19355800
1998-10-08 7.50 7.56 6.81 7.00 11290400
1998-10-09 7.28 8.00 7.03 7.59 11084200
1998-10-12 8.00 8.34 7.91 8.00 7049800
1998-10-13 8.13 8.28 7.63 7.84 3848200
1998-10-14 7.75 8.31 7.66 8.03 4664600
1998-10-15 8.03 8.56 8.03 8.47 4534200
1998-10-16 8.75 8.75 8.25 8.59 5414800
1998-10-19 8.66 8.66 8.28 8.47 2875800
1998-10-20 8.63 9.13 8.50 8.56 6332400
1998-10-21 8.78 8.81 8.38 8.59 3751600
1998-10-22 8.59 8.59 8.34 8.50 3345800
1998-10-23 8.56 8.91 8.56 8.72 4422200
1998-10-26 8.94 9.00 8.66 8.72 2997000
1998-10-27 8.88 8.97 8.44 8.72 4569800
1998-10-28 8.72 9.56 8.53 9.41 9404000
1998-10-29 9.41 10.00 9.25 9.94 11841800
1998-10-30 10.50 11.41 10.28 11.28 27399600
1998-11-02 11.44 11.69 11.03 11.56 11951800
1998-11-03 11.56 11.88 11.28 11.72 11588400
1998-11-04 12.00 12.56 11.97 12.56 13852600
1998-11-05 12.31 12.59 12.19 12.31 7941400
1998-11-06 12.19 12.47 11.91 12.22 5754400
1998-11-09 12.25 12.50 12.03 12.50 5348400
1998-11-10 12.28 13.38 12.25 13.25 9374800
1998-11-11 13.34 13.84 13.25 13.50 13082600
1998-11-12 13.38 14.03 12.81 13.75 11157000
1998-11-13 13.75 13.88 13.25 13.38 6733800
1998-11-16 13.78 13.88 13.56 13.84 5148200
1998-11-17 13.72 13.88 13.31 13.53 5507200
1998-11-18 13.72 13.97 13.66 13.84 4752800
1998-11-19 13.88 14.44 13.88 14.31 7510200
1998-11-20 14.47 14.50 13.38 13.72 6973200
1998-11-23 13.75 13.81 13.22 13.25 6726200
1998-11-24 13.25 13.63 12.75 12.81 5409600
1998-11-25 13.88 14.69 13.88 14.56 17674200
1998-11-27 14.63 14.69 14.50 14.59 3827800
1998-11-30 14.38 14.44 13.81 13.84 5093800
1998-12-01 13.31 14.59 13.31 14.59 8515200
1998-12-02 14.47 14.66 14.09 14.31 7302600
1998-12-03 14.56 15.69 14.44 14.75 14325200
1998-12-04 15.38 15.97 15.16 15.69 8437600
1998-12-07 15.69 16.00 15.47 15.75 8622600
1998-12-08 15.81 16.38 15.66 16.00 6729600
1998-12-09 15.94 16.00 15.38 15.47 4087600
1998-12-10 15.41 15.59 14.38 14.88 5119600
1998-12-11 14.47 15.44 14.47 15.09 4308800
1998-12-14 14.78 14.91 14.19 14.28 5261600
1998-12-15 14.44 14.88 14.13 14.38 3929000
1998-12-16 14.44 14.47 13.41 13.72 7139200
1998-12-17 13.81 14.25 13.25 14.00 10204000
1998-12-18 14.25 14.50 13.84 14.03 5409000
1998-12-21 14.25 14.69 14.25 14.44 4249400
1998-12-22 14.50 14.59 13.94 14.38 4596800
1998-12-23 14.34 14.44 13.63 13.84 6137600
1998-12-24 13.97 14.13 13.78 14.00 1281400
1998-12-28 14.00 14.09 13.63 13.66 2918600
1998-12-29 13.50 13.75 13.31 13.75 3781400
1998-12-30 14.25 14.91 13.81 14.56 9254000
1998-12-31 14.63 14.94 14.00 14.50 4745600
1999-01-04 14.50 14.75 13.81 14.00 4987600
1999-01-05 13.97 14.28 13.50 13.84 10463200
1999-01-06 14.06 14.19 13.56 13.63 12031200
1999-01-07 13.50 14.16 13.44 13.72 9706000
1999-01-08 14.25 14.31 13.84 14.00 6955800
1999-01-11 14.25 15.97 14.25 15.94 19264000
1999-01-12 16.13 16.50 15.38 15.75 15023000
1999-01-13 14.75 16.41 13.88 13.88 20616000
1999-01-14 12.63 12.63 11.00 11.25 44225200
1999-01-15 11.50 11.50 10.50 11.19 16846600
1999-01-19 11.69 12.00 10.84 11.06 8237800
1999-01-20 11.06 11.22 10.38 11.00 10568400
1999-01-21 10.44 10.63 9.88 10.50 13118200
1999-01-22 10.38 11.03 10.31 10.78 9179000
1999-01-25 11.06 11.25 10.69 10.72 7139000
1999-01-26 10.88 11.25 10.69 11.00 4653600
1999-01-27 11.06 11.13 10.59 10.63 3121600
1999-01-28 11.00 11.50 10.91 11.44 9317200
1999-01-29 11.56 11.75 11.25 11.47 6167600
1999-02-01 12.47 12.72 12.16 12.44 17797600
1999-02-02 12.53 12.66 11.97 12.16 6877800
1999-02-03 12.00 12.25 10.00 10.47 25487600
1999-02-04 8.88 9.50 8.75 9.47 25440200
1999-02-05 8.50 8.63 8.25 8.41 20294400
1999-02-08 8.50 8.59 8.41 8.56 9208800
1999-02-09 8.56 8.59 8.38 8.38 4825200
1999-02-10 8.41 8.44 8.28 8.31 4238400
1999-02-11 8.34 8.63 8.34 8.59 5278400
1999-02-12 8.69 8.88 8.47 8.78 6549000
1999-02-16 8.88 8.94 8.53 8.53 3721800
1999-02-17 8.50 8.69 8.44 8.50 5718200
1999-02-18 8.53 8.59 8.47 8.56 3498400
1999-02-19 8.56 9.00 8.47 8.81 3083800
1999-02-22 9.38 9.75 9.25 9.66 12995000
1999-02-23 9.69 9.84 9.22 9.38 5906200
1999-02-24 9.38 9.44 9.06 9.28 3587600
1999-02-25 9.25 9.25 8.91 9.06 3812800
1999-02-26 9.25 9.41 8.78 8.94 5830800
1999-03-01 9.34 9.38 9.00 9.16 6106000
1999-03-02 9.25 9.63 9.19 9.25 7772800
1999-03-03 9.25 9.38 9.03 9.06 3528800
1999-03-04 9.25 9.31 9.00 9.25 2866200
1999-03-05 9.31 9.34 9.03 9.22 3489000
1999-03-08 9.28 9.59 9.22 9.47 4248600
1999-03-09 8.28 8.81 8.16 8.75 14533200
1999-03-10 8.69 8.78 8.56 8.69 4871800
1999-03-11 8.75 8.81 8.38 8.50 3566600
1999-03-12 8.50 8.50 8.13 8.25 4126800
1999-03-15 8.19 8.28 8.03 8.16 3006400
1999-03-16 8.25 8.63 8.19 8.50 3511400
1999-03-17 8.50 8.50 8.34 8.44 1956800
1999-03-18 8.38 8.41 8.19 8.28 2520600
1999-03-19 8.28 8.28 8.00 8.03 4986400
1999-03-22 8.09 8.19 8.00 8.03 2340800
1999-03-23 8.00 8.03 7.78 7.84 2894800
1999-03-24 7.84 7.94 7.78 7.88 1986600
1999-03-25 8.00 8.22 7.84 8.06 3203200
1999-03-26 8.06 8.38 7.94 8.00 1681800
1999-03-29 8.13 8.19 7.88 7.94 3363600
1999-03-30 8.06 8.06 7.88 7.88 2197800
1999-03-31 7.97 8.00 7.75 7.75 2054000
1999-04-01 7.78 7.84 7.75 7.81 1410200
1999-04-05 7.88 7.94 7.75 7.84 2412200
1999-04-06 7.88 8.13 7.78 7.88 3548600
1999-04-07 8.16 8.16 7.88 8.09 2561600
1999-04-08 7.69 7.84 7.38 7.78 5398000
1999-04-09 7.88 8.00 7.75 7.81 2002800
1999-04-12 7.78 7.78 7.53 7.53 3056600
1999-04-13 7.75 7.75 7.47 7.50 2311200
1999-04-14 7.47 7.50 7.28 7.38 2480200
1999-04-15 7.50 8.25 7.47 8.19 8392000
1999-04-16 8.28 8.28 7.97 8.19 3196600
1999-04-19 8.28 8.41 7.91 7.97 3295400
1999-04-20 8.09 8.09 7.88 8.00 1782400
1999-04-21 8.28 8.47 8.13 8.41 3361400
1999-04-22 8.41 8.59 8.41 8.47 3608000
1999-04-23 8.50 8.59 8.44 8.56 2015200
1999-04-26 8.56 8.63 8.31 8.38 1447400
1999-04-27 8.50 8.50 8.25 8.34 1352200
1999-04-28 8.38 8.44 8.19 8.19 1194000
1999-04-29 8.13 8.38 8.13 8.25 1440800
1999-04-30 8.28 8.44 8.06 8.25 2216400
1999-05-03 8.38 8.38 8.16 8.22 1009000
1999-05-04 8.16 8.34 8.13 8.31 2187600
1999-05-05 8.38 8.72 8.25 8.66 3249200
1999-05-06 8.72 9.19 8.50 8.66 8004600
1999-05-07 8.69 9.03 8.69 8.81 2461400
1999-05-10 9.00 9.44 8.97 9.34 4328200
1999-05-11 9.41 9.75 9.31 9.75 6586800
1999-05-12 9.88 9.88 9.25 9.75 4888400
1999-05-13 9.75 9.75 9.16 9.16 3289400
1999-05-14 9.16 9.53 9.03 9.38 2491600
1999-05-17 9.31 9.47 9.19 9.44 1731600
1999-05-18 9.56 9.78 9.41 9.69 3606400
1999-05-19 9.97 10.88 9.78 10.81 10018000
1999-05-20 10.81 10.81 10.06 10.19 7360800
1999-05-21 10.25 10.47 10.06 10.25 3199800
1999-05-24 10.25 10.25 9.41 9.53 3274800
1999-05-25 9.56 9.63 9.22 9.22 3496600
1999-05-26 9.25 9.66 9.22 9.66 2273600
1999-05-27 9.56 9.56 9.22 9.44 2319800
1999-05-28 9.50 9.50 9.00 9.25 3630200
1999-06-01 9.28 9.38 9.13 9.28 1473000
1999-06-02 9.19 9.25 9.00 9.25 1672000
1999-06-03 9.34 9.34 8.88 8.91 2738400
1999-06-04 8.91 9.16 8.91 8.97 3058400
1999-06-07 8.97 9.06 8.72 8.97 2691800
1999-06-08 8.94 8.94 8.72 8.84 1550600
1999-06-09 8.84 8.97 8.69 8.72 2410200
1999-06-10 8.66 8.72 8.56 8.69 2249000
1999-06-11 8.69 8.81 8.31 8.41 3317000
1999-06-14 8.44 8.75 8.28 8.47 3730400
1999-06-15 8.53 9.31 8.50 9.16 6199000
1999-06-16 9.13 9.47 8.97 9.13 3314000
1999-06-17 9.13 9.34 9.03 9.19 2429000
1999-06-18 9.28 9.69 9.25 9.38 9257800
1999-06-21 9.53 9.75 9.50 9.59 4704800
1999-06-22 9.59 9.75 9.56 9.63 3928000
1999-06-23 9.31 9.38 8.78 9.09 7930200
1999-06-24 8.28 8.59 8.25 8.53 9791200
1999-06-25 8.75 8.75 8.50 8.63 2755400
1999-06-28 8.63 8.66 8.50 8.56 2757000
1999-06-29 8.63 9.09 8.56 9.03 3169000
1999-06-30 9.03 9.06 8.75 9.03 3334000
1999-07-01 8.84 8.94 8.63 8.69 2448000
1999-07-02 8.56 8.69 8.56 8.59 1242800
1999-07-06 8.78 8.78 8.50 8.56 3496400
1999-07-07 8.56 8.56 8.38 8.44 2125000
1999-07-08 8.41 8.72 8.41 8.69 2746200
1999-07-09 8.69 8.75 8.47 8.50 2637000
1999-07-12 8.50 8.94 8.50 8.69 2715000
1999-07-13 8.56 8.66 8.50 8.53 1653400
1999-07-14 8.81 9.28 8.66 9.00 6464800
1999-07-15 9.06 9.13 8.75 8.84 5358000
1999-07-16 8.81 8.84 8.69 8.78 2235400
1999-07-19 8.78 8.81 8.56 8.66 2023200
1999-07-20 8.59 8.63 8.34 8.38 2316000
1999-07-21 8.34 8.56 8.34 8.50 1533000
1999-07-22 8.41 8.47 8.16 8.16 2752800
1999-07-23 8.16 8.22 8.06 8.06 1878000
1999-07-26 8.06 8.25 8.03 8.19 1347600
1999-07-27 8.19 8.38 8.13 8.28 1898200
1999-07-28 8.41 8.44 8.28 8.41 1807200
1999-07-29 8.34 8.88 8.31 8.75 4564400
1999-07-30 8.75 8.84 8.53 8.69 3617200
1999-08-02 8.59 8.63 8.34 8.50 1881000
1999-08-03 8.50 8.50 8.25 8.31 1136400
1999-08-04 8.38 8.41 8.09 8.16 1803000
1999-08-05 8.16 8.19 7.81 8.06 2048200
1999-08-06 8.22 8.84 8.13 8.69 3530400
1999-08-09 9.41 9.72 9.28 9.63 12580400
1999-08-10 9.66 9.78 9.09 9.22 5082000
1999-08-11 9.50 9.50 9.25 9.47 2960600
1999-08-12 9.53 9.53 9.25 9.25 2439200
1999-08-13 9.44 9.50 9.28 9.47 2669000
1999-08-16 9.47 9.56 9.31 9.38 2287000
1999-08-17 9.44 9.47 9.09 9.31 1762600
1999-08-18 9.31 9.31 9.19 9.28 1459800
1999-08-19 9.28 9.28 8.91 9.06 2979000
1999-08-20 9.06 9.13 8.97 9.13 1596400
1999-08-23 9.19 9.78 9.19 9.59 5529600
1999-08-24 9.56 9.59 9.28 9.38 2463200
1999-08-25 9.38 9.63 9.19 9.50 2527400
1999-08-26 9.50 9.69 9.41 9.44 2283800
1999-08-27 9.50 9.94 9.47 9.84 4154600
1999-08-30 9.97 10.22 9.94 10.13 5590000
1999-08-31 10.22 10.50 10.00 10.34 6099400
1999-09-01 10.41 10.59 9.91 9.94 5282000
1999-09-02 9.75 9.97 9.53 9.91 3972200
1999-09-03 10.16 10.63 10.16 10.50 7067400
1999-09-07 10.69 11.81 10.69 11.63 13091400
1999-09-08 11.50 12.38 10.66 10.84 15288400
1999-09-09 10.91 11.34 10.81 11.13 5103200
1999-09-10 11.31 11.50 10.78 10.84 4238400
1999-09-13 10.75 10.91 10.38 10.63 3792400
1999-09-14 10.41 11.09 10.41 10.88 5639600
1999-09-15 11.03 11.22 10.41 10.53 4459400
1999-09-16 10.50 10.50 9.78 10.00 7810000
1999-09-17 10.00 10.34 9.97 10.16 5356800
1999-09-20 9.81 9.91 9.31 9.66 5772000
1999-09-21 9.25 9.56 9.13 9.25 3716000
1999-09-22 9.50 9.56 9.19 9.47 3317000
1999-09-23 9.44 9.44 8.56 8.63 4448400
1999-09-24 8.69 8.97 8.56 8.72 3736800
1999-09-27 8.84 9.16 8.84 9.03 2376000
1999-09-28 9.06 9.06 8.53 8.59 3631600
1999-09-29 8.63 9.31 8.56 8.69 3240400
1999-09-30 8.75 8.94 8.53 8.59 3903800
1999-10-01 8.56 8.88 8.53 8.63 4642000
1999-10-04 8.91 9.16 8.88 8.94 4409800
1999-10-05 9.25 9.56 9.06 9.31 4857600
1999-10-06 9.41 9.75 9.28 9.72 6976600
1999-10-07 10.03 10.22 9.16 9.31 11226400
1999-10-08 9.38 9.44 8.94 9.28 2782600
1999-10-11 9.44 9.56 9.34 9.50 2307400
1999-10-12 9.50 9.66 9.28 9.38 2597800
1999-10-13 9.41 9.41 9.03 9.13 2329600
1999-10-14 9.13 9.25 8.94 9.00 2009400
1999-10-15 8.78 9.00 8.69 8.78 2366600
1999-10-18 8.69 8.78 8.50 8.63 2304600
1999-10-19 8.63 8.63 8.19 8.22 3342600
1999-10-20 8.31 8.59 8.31 8.50 2936000
1999-10-21 8.38 9.47 8.31 9.44 6828600
1999-10-22 9.75 9.75 9.31 9.34 6237800
1999-10-25 9.38 9.59 9.31 9.53 2966600
1999-10-26 9.66 9.66 9.38 9.56 3303200
1999-10-27 9.56 9.63 9.16 9.22 1622600
1999-10-28 9.50 9.66 9.38 9.50 2572600
1999-10-29 9.81 9.97 9.72 9.91 5519000
1999-11-01 9.97 10.22 9.94 10.16 3127400
1999-11-02 10.16 10.41 10.16 10.28 3796200
1999-11-03 10.34 10.75 10.28 10.66 4472000
1999-11-04 10.56 10.66 9.97 10.31 4830000
1999-11-05 10.38 10.69 10.13 10.63 4296000
1999-11-08 10.50 10.81 10.47 10.72 3196600
1999-11-09 10.66 10.69 10.22 10.53 2993000
1999-11-10 10.97 11.50 10.91 11.50 9072400
1999-11-11 11.56 14.50 11.16 14.13 16667600
1999-11-12 13.50 14.00 12.44 13.28 22969600
1999-11-15 13.34 13.34 12.75 12.78 7156800
1999-11-16 12.91 13.22 12.63 12.88 6048600
1999-11-17 12.91 13.88 12.91 13.34 10738200
1999-11-18 13.38 13.47 12.84 13.00 5302600
1999-11-19 13.00 13.66 12.91 13.56 5620600
1999-11-22 13.13 13.63 13.13 13.47 3935600
1999-11-23 13.41 13.50 12.88 13.50 4831200
1999-11-24 13.63 14.00 13.53 13.63 6332400
1999-11-26 13.75 14.06 13.38 13.84 3760800
1999-11-29 14.19 15.25 14.16 15.25 17486200
1999-11-30 14.88 14.88 13.94 14.13 7103200
1999-12-01 14.13 14.16 13.53 13.75 5376600
1999-12-02 13.97 15.25 13.88 15.25 6732600
1999-12-03 14.94 15.84 14.31 15.75 16548000
1999-12-06 15.50 15.75 15.34 15.72 11096400
1999-12-07 15.50 15.91 14.84 15.88 8355000
1999-12-08 15.75 15.97 14.88 14.88 7025200
1999-12-09 15.34 15.50 14.41 14.69 7157000
1999-12-10 14.69 14.81 14.06 14.63 6205600
1999-12-13 14.25 14.97 14.09 14.53 3926200
1999-12-14 14.97 14.97 13.78 13.81 5455200
1999-12-15 13.69 14.28 13.25 13.56 6427800
1999-12-16 13.81 14.75 13.81 14.75 5878200
1999-12-17 15.00 15.00 14.25 14.41 5046000
1999-12-20 14.31 14.94 14.09 14.63 4746200
1999-12-21 14.75 15.31 14.63 15.03 4814200
1999-12-22 15.00 15.03 14.34 14.41 2426600
1999-12-23 14.50 14.66 14.19 14.31 2466000
1999-12-27 14.28 14.50 14.00 14.47 2471600
1999-12-28 14.25 14.47 14.19 14.38 1560600
1999-12-29 14.38 14.41 14.00 14.22 1045200
1999-12-30 14.25 14.38 13.91 14.22 1784800
1999-12-31 14.22 14.47 14.00 14.47 1765600
2000-01-03 14.97 15.59 14.69 15.50 7843200
2000-01-04 15.13 15.50 14.59 14.63 6290200
2000-01-05 14.53 15.06 14.00 15.00 8204600
2000-01-06 15.50 16.00 15.25 16.00 11489400
2000-01-07 15.41 16.41 15.38 16.25 8543400
2000-01-10 16.75 17.75 16.69 17.50 12916400
2000-01-11 17.50 17.97 16.97 17.25 6679800
2000-01-12 17.00 18.38 16.81 18.13 8818600
2000-01-13 18.38 18.88 17.56 18.88 7542200
2000-01-14 18.56 20.28 18.50 20.19 15007800
2000-01-18 20.00 20.63 19.34 19.50 10871400
2000-01-19 19.88 21.50 19.41 19.59 8924400
2000-01-20 21.75 22.56 19.00 19.50 28847200
2000-01-21 19.56 19.56 18.06 18.94 11715000
2000-01-24 18.63 19.22 16.91 17.25 10269800
2000-01-25 17.28 20.25 17.25 20.00 10805800
2000-01-26 18.81 19.13 18.28 18.50 7597800
2000-01-27 19.00 19.50 18.44 18.47 6167800
2000-01-28 18.59 18.88 17.19 17.63 6867200
2000-01-31 17.63 18.13 17.22 18.00 4288800
2000-02-01 18.25 18.38 17.50 18.28 5111200
2000-02-02 18.16 18.25 17.78 18.03 4076200
2000-02-03 18.38 19.69 18.16 19.50 9523800
2000-02-04 19.50 20.06 19.19 19.28 7109200
2000-02-07 19.28 20.66 19.06 20.66 6056600
2000-02-08 20.50 21.00 19.59 20.69 8583800
2000-02-09 20.69 21.19 20.25 21.03 7813600
2000-02-10 21.03 21.38 20.66 21.25 6373600
2000-02-11 21.38 22.75 20.91 22.75 14933400
2000-02-14 22.41 22.75 21.06 21.63 8745200
2000-02-15 21.75 22.38 21.19 21.75 8673800
2000-02-16 21.88 22.59 21.69 21.88 7579800
2000-02-17 22.09 22.09 21.06 21.50 5442600
2000-02-18 21.19 21.81 20.00 21.50 6451000
2000-02-22 20.13 21.22 19.81 20.91 5422600
2000-02-23 20.84 20.97 20.53 20.53 2930400
2000-02-24 20.75 21.47 20.34 21.28 4091400
2000-02-25 20.78 21.19 19.63 20.25 10911400
2000-02-28 20.16 20.16 18.81 18.88 8847000
2000-02-29 19.69 20.13 19.50 19.75 8303200
2000-03-01 19.94 20.69 19.84 20.25 6552200
2000-03-02 20.22 20.22 19.25 19.63 4540600
2000-03-03 19.88 21.00 19.88 20.75 6913000
2000-03-06 23.00 24.50 23.00 23.75 22458400
2000-03-07 24.72 29.50 24.50 27.50 25724000
2000-03-08 27.75 27.75 24.00 26.75 13466000
2000-03-09 26.34 30.00 25.25 29.06 13412000
2000-03-10 26.56 27.13 25.00 26.00 16850000
2000-03-13 24.16 26.63 24.13 25.75 7735800
2000-03-14 26.00 26.88 24.00 24.00 5936200
2000-03-15 24.50 25.22 23.75 24.63 8376200
2000-03-16 24.81 25.00 23.16 24.59 6421000
2000-03-17 24.41 25.34 24.06 25.00 5280200
2000-03-20 25.47 27.06 25.38 26.88 7369200
2000-03-21 27.06 27.88 26.31 27.41 9448000
2000-03-22 27.75 29.44 27.63 28.75 9577200
2000-03-23 28.28 29.00 26.25 27.69 5679800
2000-03-24 26.75 28.44 26.59 27.00 6610000
2000-03-27 27.00 27.97 26.91 27.09 4453400
2000-03-28 27.13 28.44 26.75 27.56 5329400
2000-03-29 28.00 28.13 25.94 27.38 7653400
2000-03-30 26.44 30.00 26.38 30.00 15643800
2000-03-31 29.88 30.19 28.25 29.50 10217200
2000-04-03 29.63 30.94 29.00 30.44 9475000
2000-04-04 30.63 32.25 25.50 30.56 17683000
2000-04-05 32.00 34.53 30.91 34.19 21476000
2000-04-06 36.38 37.13 31.38 35.50 18208000
2000-04-07 35.44 37.75 35.00 37.75 15218800
2000-04-10 38.38 39.59 36.13 37.75 16499800
2000-04-11 35.78 35.88 33.53 35.31 17022200
2000-04-12 34.88 38.50 31.38 38.00 11613600
2000-04-13 38.59 38.69 35.06 35.50 30025400
2000-04-14 34.88 35.75 32.13 33.00 14366400
2000-04-17 32.63 37.00 32.59 36.31 13095800
2000-04-18 36.44 39.63 35.75 39.50 16538200
2000-04-19 39.34 39.47 37.22 37.63 9904200
2000-04-20 37.69 39.47 37.50 39.13 7509600
2000-04-24 38.63 40.81 38.09 40.50 12660000
2000-04-25 41.00 44.00 40.88 43.75 12718000
2000-04-26 42.59 43.69 40.94 41.13 14022200
2000-04-27 40.25 43.63 40.13 42.63 14193400
2000-04-28 43.00 44.44 40.81 43.75 15888000
2000-05-01 43.50 46.00 43.47 44.19 12111800
2000-05-02 44.06 46.19 43.91 44.75 12281600
2000-05-03 44.75 45.25 42.03 43.88 9597600
2000-05-04 44.00 45.56 43.00 45.00 7897600
2000-05-05 45.03 46.44 45.03 46.00 7915000
2000-05-08 45.00 45.50 44.09 44.38 6561600
2000-05-09 44.00 44.75 40.69 41.75 9492800
2000-05-10 40.25 41.00 38.50 39.97 13863200
2000-05-11 40.63 43.88 39.75 43.88 10316800
2000-05-12 43.53 44.88 42.25 42.84 7459400
2000-05-15 42.63 43.00 41.53 42.75 5605200
2000-05-16 43.44 44.78 42.88 44.25 8100400
2000-05-17 43.94 44.59 42.50 42.50 9305400
2000-05-18 43.00 43.56 42.38 43.25 5400400
2000-05-19 42.63 42.88 41.66 41.91 6507800
2000-05-22 41.53 41.75 38.63 40.25 9016600
2000-05-23 39.88 40.44 37.59 37.75 12117400
2000-05-24 37.00 37.88 33.81 36.34 19178200
2000-05-25 36.00 37.69 33.00 35.31 21466400
2000-05-26 35.19 37.56 34.63 37.00 8143200
2000-05-30 38.94 43.00 38.44 43.00 10459200
2000-05-31 42.94 43.13 40.53 40.88 7844200
2000-06-01 41.44 43.69 41.16 42.00 7616000
2000-06-02 45.00 45.44 43.81 45.06 8108000
2000-06-05 44.88 48.50 44.81 45.56 14661800
2000-06-06 46.28 47.22 44.50 45.13 9043600
2000-06-07 44.75 44.97 42.88 43.50 9222800
2000-06-08 45.00 45.25 43.13 43.56 8488200
2000-06-09 44.25 44.75 44.03 44.38 5569800
2000-06-12 44.94 45.00 42.63 42.75 6642200
2000-06-13 43.00 44.41 42.03 44.00 6264200
2000-06-14 43.66 44.50 41.28 41.88 7067600
2000-06-15 41.28 42.25 40.16 41.44 9750000
2000-06-16 41.38 42.38 40.50 41.25 5441400
2000-06-19 40.50 46.13 40.50 45.91 7653000
2000-06-20 45.81 46.59 44.69 45.63 7149200
2000-06-21 44.94 47.72 44.50 47.50 7298200
2000-06-22 47.00 47.47 45.50 45.63 6747200
2000-06-23 45.63 45.84 43.25 43.88 5561400
2000-06-26 44.50 44.69 42.63 43.63 6033600
2000-06-27 43.00 43.50 41.25 42.13 6810000
2000-06-28 41.69 41.94 39.47 40.34 8925400
2000-06-29 39.50 39.50 37.47 38.13 11918600
2000-06-30 38.31 40.38 38.19 38.63 10416800
2000-07-03 38.50 42.50 38.00 42.13 3930000
2000-07-05 37.50 38.84 36.25 37.63 17843200
2000-07-06 37.25 38.94 36.50 38.75 10987400
2000-07-07 38.88 41.72 38.78 41.00 9007000
2000-07-10 43.13 43.81 41.88 42.50 10199800
2000-07-11 42.13 43.09 40.78 41.75 7623800
2000-07-12 42.00 42.59 41.38 42.16 6527000
2000-07-13 42.97 43.50 42.19 42.75 6131000
2000-07-14 43.69 45.25 43.09 45.00 5754400
2000-07-17 44.59 46.13 43.94 45.63 7044400
2000-07-18 44.06 45.63 43.19 45.50 6729600
2000-07-19 44.00 47.50 43.16 45.13 14192200
2000-07-20 44.50 44.75 41.94 43.06 16273000
2000-07-21 42.47 42.47 40.00 40.06 9594000
2000-07-24 40.50 41.59 38.31 39.00 10565200
2000-07-25 39.50 40.06 38.78 39.38 7225400
2000-07-26 39.34 39.34 36.88 38.09 9044400
2000-07-27 36.81 36.94 34.00 35.00 17077000
2000-07-28 35.84 37.47 34.69 35.50 13689800
2000-07-31 35.94 36.88 34.75 36.00 7546000
2000-08-01 36.09 36.19 33.28 33.88 9895200
2000-08-02 33.50 34.44 30.38 31.25 20000200
2000-08-03 29.38 32.88 29.03 32.75 20238400
2000-08-04 33.00 33.19 30.28 31.38 13104000
2000-08-07 30.25 33.19 30.19 32.50 15136000
2000-08-08 32.88 33.41 30.25 30.63 12861000
2000-08-09 31.25 31.94 29.88 30.88 11138400
2000-08-10 30.19 30.78 28.25 28.50 14584200
2000-08-11 27.63 29.25 27.00 28.88 14878200
2000-08-14 29.56 31.63 28.63 31.50 12196200
2000-08-15 31.63 32.38 31.00 32.00 12354000
2000-08-16 32.31 33.13 31.06 32.63 11556000
2000-08-17 31.63 34.13 31.38 34.06 13113800
2000-08-18 35.22 35.50 34.50 35.13 13328000
2000-08-21 35.38 35.88 33.25 34.09 11183800
2000-08-22 34.13 35.13 33.13 34.44 5475900
2000-08-23 34.63 35.00 33.38 34.75 4834100
2000-08-24 35.13 36.00 34.13 34.94 7984200
2000-08-25 35.00 35.13 33.69 34.50 3829400
2000-08-28 34.63 35.25 33.81 34.50 4558900
2000-08-29 34.56 35.75 34.00 34.75 5512500
2000-08-30 34.50 35.38 34.06 35.00 3804000
2000-08-31 35.25 38.25 35.06 37.50 8755600
2000-09-01 38.13 38.25 36.63 37.50 5270600
2000-09-05 37.00 37.00 34.25 34.75 9198100
2000-09-06 34.50 34.50 32.00 32.00 9135200
2000-09-07 32.50 33.88 31.50 33.00 8354600
2000-09-08 33.00 33.00 31.56 31.88 5504000
2000-09-11 31.56 33.06 31.00 32.25 4414200
2000-09-12 31.06 32.44 30.13 30.50 5455600
2000-09-13 28.50 29.50 28.06 29.00 13190900
2000-09-14 29.06 30.00 27.75 28.38 8138000
2000-09-15 28.00 28.50 27.13 27.75 7637200
2000-09-18 27.50 30.00 26.00 26.50 6981900
2000-09-19 26.25 30.50 26.25 30.38 10605700
2000-09-20 30.44 30.75 28.31 29.69 9542100
2000-09-21 28.25 28.63 23.00 23.94 8839800
2000-09-22 24.25 28.00 24.00 26.50 21627000
2000-09-25 26.75 26.88 25.00 25.94 12297300
2000-09-26 26.00 26.00 24.50 24.88 8801400
2000-09-27 25.06 25.50 23.25 24.00 6909500
2000-09-28 24.75 25.50 23.25 23.63 6539500
2000-09-29 24.06 25.00 23.00 24.00 7743900
2000-10-02 23.94 24.94 22.75 23.25 7766300
2000-10-03 24.00 25.44 23.44 23.69 8826500
2000-10-04 23.50 24.88 23.00 24.50 8668200
2000-10-05 24.44 24.63 23.13 23.50 5810300
2000-10-06 23.81 24.94 21.56 22.00 10701100
2000-10-09 22.75 22.75 21.38 22.38 7888500
2000-10-10 22.75 23.44 21.63 22.75 9923000
2000-10-11 22.25 23.63 21.13 23.50 12706100
2000-10-12 24.25 26.00 21.75 22.56 20637600
2000-10-13 22.13 22.63 21.31 21.88 13210000
2000-10-16 21.81 21.81 20.00 20.38 11793100
2000-10-17 20.00 20.25 17.88 18.38 14554200
2000-10-18 17.50 19.50 16.19 18.13 16311600
2000-10-19 19.94 22.00 19.38 21.81 11908600
2000-10-20 21.88 22.63 21.44 22.13 12562100
2000-10-23 22.19 22.88 21.56 21.88 5701300
2000-10-24 21.75 21.75 19.94 20.19 8452500
2000-10-25 20.19 20.31 19.00 19.19 6409500
2000-10-26 19.13 20.63 18.75 20.31 6161100
2000-10-27 21.00 21.19 20.13 20.44 6773600
2000-10-30 20.38 20.88 20.00 20.25 6771000
2000-10-31 20.88 23.06 20.75 22.63 10439500
2000-11-01 21.88 24.25 21.75 23.81 10367100
2000-11-02 24.63 25.44 23.63 23.75 8088000
2000-11-03 24.06 24.13 23.00 23.75 3297500
2000-11-06 24.44 24.81 23.94 24.31 4106100
2000-11-07 24.00 24.00 22.50 22.56 5533200
2000-11-08 22.69 22.69 21.56 21.69 3981500
2000-11-09 21.13 21.69 20.19 21.00 7050800
2000-11-10 21.13 21.31 19.75 20.06 5069800
2000-11-13 19.31 22.25 19.25 21.31 8330100
2000-11-14 22.50 22.63 21.38 21.75 4856000
2000-11-15 21.81 22.50 21.44 21.94 5790600
2000-11-16 21.69 21.69 20.44 20.56 4651400
2000-11-17 20.56 21.38 20.06 20.56 4296900
2000-11-20 20.25 21.19 19.81 20.38 5611800
2000-11-21 20.56 21.19 19.81 19.94 4077300
2000-11-22 19.81 20.81 19.44 19.63 5312700
2000-11-24 20.38 20.94 20.19 20.81 2168300
2000-11-27 21.44 21.44 18.56 19.00 9048500
2000-11-28 18.75 19.25 17.44 17.75 6184000
2000-11-29 17.69 18.06 16.50 17.06 8465800
2000-11-30 16.00 16.00 14.69 15.25 12231900
2000-12-01 15.81 16.63 15.25 15.44 8112500
2000-12-04 15.88 16.00 15.13 15.38 6153000
2000-12-05 15.50 16.50 15.50 15.75 8882900
2000-12-06 16.19 16.25 14.31 14.44 9786600
2000-12-07 14.56 14.94 14.25 14.50 5020800
2000-12-08 15.25 16.25 15.00 16.06 8058400
2000-12-11 16.25 17.44 16.06 17.31 7621600
2000-12-12 17.50 18.19 17.13 17.25 10251800
2000-12-13 17.88 17.88 16.56 16.75 7575900
2000-12-14 16.75 17.31 16.50 16.50 3210800
2000-12-15 16.31 16.56 15.50 16.19 3945700
2000-12-18 16.00 16.13 15.00 15.25 4327800
2000-12-19 15.44 16.63 15.31 15.38 7509500
2000-12-20 15.13 15.38 14.25 14.56 5458700
2000-12-21 14.31 14.69 13.56 13.69 6156000
2000-12-22 14.00 14.63 13.94 14.31 4452100
2000-12-26 14.63 14.81 13.88 14.13 3253000
2000-12-27 14.13 14.75 13.88 14.63 5042200
2000-12-28 14.50 14.69 14.06 14.31 4696400
2000-12-29 14.31 14.50 13.81 13.81 6342700
2001-01-02 14.13 14.75 14.13 14.38 4863600
2001-01-03 14.50 16.38 14.44 16.25 8808100
2001-01-04 16.13 17.38 15.75 16.69 7045000
2001-01-05 17.19 17.19 15.69 16.00 5230600
2001-01-08 15.94 16.25 15.44 16.19 3365700
2001-01-09 16.81 17.00 16.25 16.75 3383600
2001-01-10 16.50 17.25 15.94 17.13 5294200
2001-01-11 16.88 19.00 16.63 18.19 9084700
2001-01-12 18.13 18.75 17.38 17.81 5732400
2001-01-16 17.81 17.81 16.88 17.13 4207500
2001-01-17 19.06 19.06 17.88 18.50 11075800
2001-01-18 18.56 22.69 18.00 22.69 21222500
2001-01-19 22.75 22.94 21.00 22.00 12341400
2001-01-22 21.63 22.38 20.25 21.44 6225800
2001-01-23 21.19 22.94 20.50 22.31 8281200
2001-01-24 22.50 22.75 21.81 22.69 5469600
2001-01-25 22.50 22.63 21.50 21.94 6068300
2001-01-26 21.38 21.88 20.69 21.38 6544700
2001-01-29 21.70 23.15 21.63 23.00 6617400
2001-01-30 23.14 24.75 22.75 24.02 9093800
2001-01-31 23.65 25.10 23.65 24.60 9727500
2001-02-01 25.30 26.49 24.96 25.71 12460700
2001-02-02 25.65 26.10 23.89 23.89 8059600
2001-02-05 23.64 24.04 22.96 24.00 6054000
2001-02-06 23.75 24.70 23.75 24.05 4137500
2001-02-07 23.70 24.21 23.06 23.57 3804200
2001-02-08 23.98 24.75 23.70 24.00 6493300
2001-02-09 23.95 24.80 23.80 24.37 7598400
2001-02-12 23.35 24.72 23.31 24.00 4295400
2001-02-13 24.00 24.58 23.80 24.01 3398900
2001-02-14 24.00 24.95 23.65 24.95 6069700
2001-02-15 25.50 26.75 25.27 26.23 9720800
2001-02-16 24.85 25.00 24.02 24.71 5550200
2001-02-20 25.00 25.01 22.41 22.57 7281500
2001-02-21 21.62 24.60 21.62 23.00 7925100
2001-02-22 23.00 23.55 20.67 21.00 10745200
2001-02-23 20.85 22.10 20.51 22.10 9435500
2001-02-26 22.10 23.33 21.50 22.83 6769700
2001-02-27 22.82 23.68 21.98 21.98 4424200
2001-02-28 22.03 22.40 20.67 21.50 6614800
2001-03-01 20.50 21.10 19.65 20.95 9224900
2001-03-02 19.75 22.54 19.70 21.74 10344300
2001-03-05 22.15 23.40 22.15 23.13 5465000
2001-03-06 24.00 25.51 24.00 24.75 8921200
2001-03-07 24.90 25.10 24.10 25.10 5612600
2001-03-08 25.05 26.05 24.60 26.00 5970500
2001-03-09 24.50 24.50 23.07 23.30 11057500
2001-03-12 22.75 23.94 22.20 22.73 7026500
2001-03-13 23.45 23.79 22.15 23.78 7067100
2001-03-14 22.50 24.45 22.26 23.94 6796800
2001-03-15 24.70 24.94 23.25 23.56 4557300
2001-03-16 23.55 23.99 23.26 23.40 5006500
2001-03-19 23.50 23.75 22.19 23.73 7116400
2001-03-20 23.60 24.35 22.20 22.43 5495900
2001-03-21 22.00 24.00 21.95 23.29 5838900
2001-03-22 24.05 26.50 24.04 26.45 11878900
2001-03-23 27.08 29.71 26.50 29.44 20067200
2001-03-26 29.50 29.55 28.18 28.74 9714700
2001-03-27 28.27 30.15 28.26 29.69 9646600
2001-03-28 29.00 29.51 27.15 27.70 9205600
2001-03-29 27.25 28.60 26.99 28.30 8584000
2001-03-30 28.15 28.15 26.50 26.54 9636100
2001-04-02 26.70 27.86 24.76 25.50 9392500
2001-04-03 24.75 25.10 22.98 23.68 12680300
2001-04-04 23.50 23.51 20.19 20.74 17071500
2001-04-05 22.00 23.75 21.50 23.02 11699300
2001-04-06 22.80 22.80 20.05 20.05 12273800
2001-04-09 20.30 20.89 18.73 19.70 11222300
2001-04-10 20.00 21.77 19.60 21.32 9575000
2001-04-11 26.00 26.00 23.20 23.51 15052500
2001-04-12 23.30 25.00 22.48 24.85 8106300
2001-04-16 23.85 23.89 22.78 23.50 6707600
2001-04-17 23.00 24.04 22.21 23.00 7502200
2001-04-18 25.00 29.15 24.85 27.85 19834100
2001-04-19 28.86 29.89 28.60 29.01 21630600
2001-04-20 29.00 29.32 27.85 29.00 11627400
2001-04-23 27.80 27.99 26.80 27.60 8964700
2001-04-24 27.45 28.55 26.60 27.35 8969300
2001-04-25 27.35 27.79 26.42 26.90 6938400
2001-04-26 27.85 28.97 27.50 27.51 9561400
2001-04-27 28.50 30.00 28.20 30.00 11065500
2001-04-30 30.75 32.15 30.50 31.00 10096100
2001-05-01 30.50 31.95 29.50 31.86 6891600
2001-05-02 32.00 33.25 31.99 32.95 12964100
2001-05-03 31.90 32.70 31.25 32.61 6960500
2001-05-04 31.15 31.71 30.02 30.99 11783600
2001-05-07 31.00 31.20 30.00 30.01 6249700
2001-05-08 30.40 30.65 29.50 29.75 7601400
2001-05-09 28.87 29.45 28.01 28.15 8615100
2001-05-10 30.00 30.00 28.51 28.70 10281900
2001-05-11 28.75 29.28 27.53 27.68 6195000
2001-05-14 27.68 28.05 27.05 27.20 4441800
2001-05-15 28.00 30.25 27.76 29.14 8272900
2001-05-16 29.10 31.58 28.70 31.50 11554600
2001-05-17 31.50 32.82 30.90 31.55 9595600
2001-05-18 31.25 32.50 30.91 32.49 7606900
2001-05-21 31.95 34.45 31.80 34.40 10797800
2001-05-22 34.00 34.65 33.40 33.99 7727500
2001-05-23 33.55 33.60 32.53 32.66 4871700
2001-05-24 32.66 32.80 30.54 31.95 8735400
2001-05-25 31.96 32.50 31.30 31.94 2928200
2001-05-29 31.91 31.91 29.40 29.43 6546600
2001-05-30 29.20 29.20 27.50 27.95 9180800
2001-05-31 27.95 28.75 27.91 28.25 7217700
2001-06-01 29.00 29.60 27.97 29.60 5925300
2001-06-04 29.55 29.55 27.52 27.61 7897400
2001-06-05 28.10 29.47 28.10 28.90 7838100
2001-06-06 29.25 29.60 28.01 28.37 7556400
2001-06-07 28.60 31.10 28.52 30.28 10903700
2001-06-08 30.90 31.79 30.10 31.10 9639800
2001-06-11 31.10 31.10 29.08 30.05 5982200
2001-06-12 29.05 30.30 28.53 29.67 6348200
2001-06-13 29.75 30.46 28.90 29.28 4284000
2001-06-14 28.08 29.28 27.23 27.44 5932600
2001-06-15 27.05 28.10 26.50 27.56 6735800
2001-06-18 27.50 28.05 26.15 26.40 5887800
2001-06-19 27.50 27.75 24.38 24.99 11304400
2001-06-20 24.00 25.10 23.56 23.95 11126200
2001-06-21 24.05 24.59 23.62 24.48 7173400
2001-06-22 24.65 25.85 24.20 24.67 4866500
2001-06-25 25.95 25.95 24.71 25.29 3415600
2001-06-26 25.15 26.40 24.83 26.15 4906200
2001-06-27 25.90 27.06 25.55 26.50 5611500
2001-06-28 26.95 28.60 26.94 27.43 4919400
2001-06-29 27.43 30.10 27.43 28.90 11227700
2001-07-02 29.05 30.00 28.64 29.74 5074400
2001-07-03 29.10 30.20 28.86 29.76 3284300
2001-07-05 29.25 29.26 28.50 28.64 7030700
2001-07-06 23.50 23.90 20.80 20.80 26133700
2001-07-09 20.87 21.46 20.12 21.20 13000600
2001-07-10 21.50 21.73 20.79 21.00 7220200
2001-07-11 20.99 21.20 20.20 21.12 7457900
2001-07-12 22.00 23.22 22.00 22.70 7957900
2001-07-13 21.85 22.49 20.50 21.08 12669700
2001-07-16 21.10 21.20 19.84 20.00 9602700
2001-07-17 19.70 20.60 19.10 20.42 9218200
2001-07-18 20.30 20.30 17.35 17.87 15573200
2001-07-19 18.45 18.50 17.26 17.54 8988600
2001-07-20 17.45 17.46 16.82 17.00 7314100
2001-07-23 17.65 17.65 16.80 16.87 5528000
2001-07-24 16.90 17.24 16.21 16.38 6295700
2001-07-25 16.55 16.73 15.31 16.30 7863900
2001-07-26 16.30 17.65 16.13 17.50 7551200
2001-07-27 17.25 18.02 17.25 17.68 6575300
2001-07-30 18.50 18.75 17.80 18.21 8651800
2001-07-31 18.84 18.90 18.20 18.26 8385400
2001-08-01 18.95 19.35 18.60 18.90 8130500
2001-08-02 19.40 19.90 19.28 19.76 8031700
2001-08-03 19.60 19.61 19.14 19.25 3556500
2001-08-06 18.49 19.27 17.50 17.62 10027100
2001-08-07 17.69 17.75 16.98 17.55 5475300
2001-08-08 17.56 17.75 16.50 16.70 5711300
2001-08-09 16.41 17.12 16.40 16.69 4288400
2001-08-10 16.44 16.80 15.95 16.21 6884100
2001-08-13 16.58 16.77 16.05 16.61 6341600
2001-08-14 16.40 16.70 15.45 15.50 10012300
2001-08-15 15.70 15.70 14.37 14.75 11167800
2001-08-16 14.51 15.05 14.25 15.00 7077200
2001-08-17 14.52 14.76 14.12 14.39 4444000
2001-08-20 14.22 14.75 14.18 14.46 3016700
2001-08-21 14.50 14.75 14.15 14.75 3899500
2001-08-22 14.91 14.91 14.10 14.51 4320300
2001-08-23 14.70 14.75 14.28 14.30 3081500
2001-08-24 14.45 15.12 14.37 15.00 4399400
2001-08-27 15.10 15.74 14.75 15.30 4674400
2001-08-28 15.50 15.60 14.70 14.86 6218300
2001-08-29 15.23 15.24 14.01 14.20 6311800
2001-08-30 14.00 14.01 13.00 13.29 7921700
2001-08-31 13.19 13.58 13.00 13.55 3493000
2001-09-04 13.17 13.40 12.85 12.95 5627000
2001-09-05 12.75 13.10 11.70 12.05 9138500
2001-09-06 12.06 12.25 11.23 11.40 8685700
2001-09-07 11.60 12.00 11.10 11.50 6778400
2001-09-10 11.50 12.01 11.45 11.85 5168900
2001-09-17 10.25 11.20 10.05 10.14 8475000
2001-09-18 10.24 10.40 9.50 9.50 5639500
2001-09-19 9.85 9.85 8.40 9.11 8096900
2001-09-20 9.05 9.30 8.50 8.99 6874800
2001-09-21 8.31 9.30 8.30 9.30 10443600
2001-09-24 9.75 10.03 9.35 9.81 8713200
2001-09-25 9.71 10.35 8.75 9.05 12250700
2001-09-26 9.05 9.05 8.20 8.35 8248200
2001-09-27 8.26 8.45 7.80 8.00 5820900
2001-09-28 8.43 8.45 7.96 8.15 7492800
2001-10-01 8.30 8.30 7.72 7.93 4960200
2001-10-02 7.93 8.09 7.76 8.00 4067300
2001-10-03 7.79 8.75 7.69 8.46 6824400
2001-10-04 8.85 9.48 8.75 9.00 7922800
2001-10-05 8.55 8.90 8.04 8.60 8118900
2001-10-08 8.33 8.98 8.25 8.78 3734600
2001-10-09 9.12 9.20 8.80 8.86 5132300
2001-10-10 8.99 9.59 8.75 9.59 5301500
2001-10-11 9.88 10.80 9.86 10.50 9384600
2001-10-12 10.50 10.60 9.80 10.40 5856400
2001-10-15 10.30 10.45 9.90 10.23 4000500
2001-10-16 10.23 10.75 10.15 10.61 4906700
2001-10-17 11.38 11.39 9.61 9.71 9124700
2001-10-18 9.98 10.00 9.40 9.50 5469500
2001-10-19 9.75 9.75 9.05 9.19 4172200
2001-10-22 9.22 9.75 9.09 9.58 3038900
2001-10-23 9.75 10.15 9.60 9.66 4195500
2001-10-24 9.80 10.22 9.70 9.95 3526500
2001-10-25 9.68 10.30 9.38 10.26 3779400
2001-10-26 10.26 10.49 9.95 10.34 3975400
2001-10-29 10.03 10.29 9.56 9.56 4145000
2001-10-30 9.50 9.75 9.20 9.43 3325300
2001-10-31 9.53 10.09 9.51 9.84 4238100
2001-11-01 10.00 11.50 9.95 11.50 9662100
2001-11-02 11.47 12.45 11.00 12.25 12444900
2001-11-05 12.46 13.20 12.46 13.04 10509600
2001-11-06 13.10 13.25 12.68 13.00 8130500
2001-11-07 12.80 14.50 12.77 13.52 9470000
2001-11-08 14.10 14.67 12.38 12.40 17671200
2001-11-09 13.06 13.07 12.15 12.39 8306500
2001-11-12 12.40 12.84 11.94 12.80 4736400
2001-11-13 13.25 13.85 13.25 13.65 6310800
2001-11-14 13.96 14.18 13.31 14.00 6815700
2001-11-15 14.00 14.00 13.45 13.75 5721100
2001-11-16 13.75 13.80 13.30 13.65 4251500
2001-11-19 13.67 13.80 13.25 13.65 4093800
2001-11-20 13.40 13.55 13.10 13.19 4774800
2001-11-21 13.10 13.44 12.72 13.34 3318500
2001-11-23 13.10 13.40 13.03 13.36 1322200
2001-11-26 13.40 14.15 13.37 14.15 4713800
2001-11-27 13.82 14.35 13.52 13.80 5248100
2001-11-28 13.80 13.80 13.13 13.21 4157200
2001-11-29 12.98 13.70 12.50 13.53 8632000
2001-11-30 13.63 13.90 13.14 13.56 4464100
2001-12-03 13.50 14.35 13.39 14.05 6811000
2001-12-04 14.20 14.97 13.90 14.90 7743400
2001-12-05 15.40 16.25 15.31 16.24 11661000
2001-12-06 15.95 16.70 15.85 16.25 11736700
2001-12-07 17.75 18.62 17.61 17.85 24624800
2001-12-10 17.50 17.98 17.30 17.50 6895300
2001-12-11 17.85 18.18 17.61 17.86 6278300
2001-12-12 18.15 18.36 17.66 18.31 4834100
2001-12-13 17.30 17.50 16.12 16.18 9479300
2001-12-14 16.25 17.85 16.18 17.47 7887700
2001-12-17 17.20 17.95 17.00 17.80 5827000
2001-12-18 17.90 18.09 17.20 17.58 4548800
2001-12-19 17.00 17.40 16.88 16.96 3502200
2001-12-20 16.70 16.75 15.61 15.65 5937100
2001-12-21 15.65 16.20 15.33 15.87 7550700
2001-12-24 15.95 15.95 15.51 15.56 1402100
2001-12-26 15.65 16.30 15.50 15.62 4099800
2001-12-27 15.94 16.60 15.94 16.12 4052100
2001-12-28 16.55 16.60 16.25 16.38 2967300
2001-12-31 16.49 16.50 15.85 15.86 3396500
2002-01-02 16.28 16.41 15.95 16.39 4475400
2002-01-03 16.72 19.65 16.72 19.37 14836600
2002-01-04 19.90 20.20 19.12 20.00 14737700
2002-01-07 20.45 20.60 19.53 19.98 9822300
2002-01-08 19.98 20.07 19.65 19.90 5880300
2002-01-09 20.00 20.18 18.90 19.09 7979600
2002-01-10 19.20 19.24 18.30 18.64 5810600
2002-01-11 18.80 19.39 18.55 19.15 6398100
2002-01-14 19.18 19.96 19.16 19.61 8454700
2002-01-15 19.55 19.80 18.88 19.15 8156900
2002-01-16 18.70 18.95 17.90 17.90 11634000
2002-01-17 18.87 19.05 16.99 17.28 16837800
2002-01-18 16.41 17.09 16.41 16.81 8489800
2002-01-22 17.18 17.18 16.20 16.29 4303300
2002-01-23 16.45 16.74 15.79 16.70 5949200
2002-01-24 16.00 16.34 15.99 16.13 15280900
2002-01-25 16.05 16.36 15.75 16.30 7632700
2002-01-28 16.35 16.50 16.12 16.36 6433400
2002-01-29 16.50 16.70 15.62 15.89 6889800
2002-01-30 15.95 16.09 14.96 15.76 8529500
2002-01-31 16.05 16.24 15.39 16.05 8267200
2002-02-01 15.86 15.98 15.48 15.80 4872500
2002-02-04 15.80 15.85 14.70 15.05 6426100
2002-02-05 15.05 15.05 14.45 14.58 5161900
2002-02-06 14.68 14.74 14.00 14.05 5612800
2002-02-07 14.02 14.17 13.00 13.49 6248400
2002-02-08 13.75 15.25 13.40 15.25 8707800
2002-02-11 15.01 15.25 14.40 15.00 6207000
2002-02-12 14.78 15.24 14.39 15.12 7170300
2002-02-13 15.23 15.52 15.10 15.50 5147700
2002-02-14 15.50 15.70 14.84 14.85 5040200
2002-02-15 15.00 15.15 14.35 14.52 7334500
2002-02-19 14.50 14.60 13.76 13.76 5273100
2002-02-20 14.15 14.76 13.79 14.72 5349900
2002-02-21 14.40 14.40 13.10 13.14 10916000
2002-02-22 13.25 13.45 12.63 12.85 8948000
2002-02-25 13.20 13.75 13.11 13.57 5647300
2002-02-26 13.60 13.83 13.18 13.70 4525200
2002-02-27 14.45 14.65 13.80 14.02 7095100
2002-02-28 14.20 14.21 13.25 13.50 5141700
2002-03-01 13.78 15.15 13.78 15.15 5851200
2002-03-04 15.07 15.47 14.40 15.24 6970800
2002-03-05 15.30 16.02 15.21 15.74 8753800
2002-03-06 15.67 15.87 15.29 15.46 5554400
2002-03-07 15.99 16.10 15.12 15.31 6639200
2002-03-08 15.95 16.55 15.63 16.21 8358400
2002-03-11 16.21 17.28 15.49 16.25 5610900
2002-03-12 15.69 15.85 15.53 15.75 5384100
2002-03-13 14.85 15.36 14.29 14.30 9225800
2002-03-14 14.50 14.83 14.35 14.35 5063600
2002-03-15 14.45 14.90 14.45 14.60 4455300
2002-03-18 14.90 15.09 14.70 14.82 3155400
2002-03-19 14.92 15.02 14.51 14.79 3714600
2002-03-20 14.69 14.70 14.03 14.17 6311600
2002-03-21 14.12 14.59 14.03 14.49 4211800
2002-03-22 14.65 15.05 14.52 14.76 4754900
2002-03-25 14.65 14.91 14.08 14.13 4747400
2002-03-26 14.13 14.53 14.00 14.36 3061700
2002-03-27 14.31 14.32 14.06 14.14 2116300
2002-03-28 14.24 14.78 14.18 14.71 3450700
2002-04-01 14.61 14.85 14.24 14.75 3063900
2002-04-02 14.40 14.50 14.15 14.17 3427600
2002-04-03 14.21 14.38 13.69 13.80 3957000
2002-04-04 13.79 14.04 13.58 13.76 4661600
2002-04-05 13.85 13.93 13.29 13.50 4432300
2002-04-08 13.01 13.75 12.75 13.75 6213600
2002-04-09 13.66 13.99 13.27 13.36 4846600
2002-04-10 13.42 13.52 12.88 13.50 5240000
2002-04-11 13.40 13.60 13.07 13.23 3524200
2002-04-12 13.33 13.41 13.05 13.15 3162400
2002-04-15 13.25 13.60 13.15 13.50 3336900
2002-04-16 13.95 14.45 13.85 14.35 7095800
2002-04-17 14.66 15.30 14.58 14.82 8864000
2002-04-18 13.70 14.82 12.59 12.60 18642000
2002-04-19 12.70 12.70 12.11 12.16 9053300
2002-04-22 12.10 12.11 11.40 11.48 6826500
2002-04-23 11.60 11.92 11.55 11.84 9201600
2002-04-24 12.15 12.25 11.38 11.69 7565100
2002-04-25 11.88 11.88 11.25 11.35 5597900
2002-04-26 11.52 11.59 11.01 11.20 6248600
2002-04-29 11.34 11.45 10.95 11.00 4278600
2002-04-30 11.00 11.46 10.97 11.18 4191600
2002-05-01 11.35 11.55 11.11 11.52 4355900
2002-05-02 11.75 11.75 11.27 11.34 7193300
2002-05-03 11.34 11.34 11.01 11.05 4048300
2002-05-06 11.02 11.17 10.53 10.61 5250500
2002-05-07 10.95 10.95 10.40 10.64 10002900
2002-05-08 11.25 11.51 11.22 11.51 9607000
2002-05-09 11.47 11.74 11.25 11.41 3987600
2002-05-10 11.41 11.63 10.86 11.04 3395000
2002-05-13 11.30 11.50 11.11 11.50 5008000
2002-05-14 12.20 12.54 12.07 12.40 6987500
2002-05-15 12.40 12.90 12.10 12.51 5165600
2002-05-16 12.51 12.55 12.25 12.40 3443400
2002-05-17 12.69 12.95 12.00 12.20 6440500
2002-05-20 12.20 12.35 12.02 12.14 2621700
2002-05-21 12.35 12.44 11.65 11.74 3867900
2002-05-22 11.64 12.05 11.56 11.78 4055100
2002-05-23 11.80 12.00 11.46 12.00 2979000
2002-05-24 11.80 11.85 11.58 11.65 1823600
2002-05-28 11.95 11.95 11.47 11.73 2906700
2002-05-29 11.50 11.74 11.45 11.60 2523900
2002-05-30 11.35 11.58 11.13 11.38 2849300
2002-05-31 11.38 11.73 11.20 11.43 2327700
2002-06-03 11.40 11.41 10.76 10.76 4215400
2002-06-04 10.76 11.10 10.66 10.99 4291600
2002-06-05 11.00 11.12 10.60 10.97 4259300
2002-06-06 10.70 10.83 10.50 10.61 3281800
2002-06-07 9.30 9.87 9.04 9.81 12685500
2002-06-10 9.90 10.15 9.81 9.89 4311300
2002-06-11 10.10 10.14 9.25 9.33 4553400
2002-06-12 9.59 9.73 9.20 9.67 5317700
2002-06-13 9.53 9.93 9.39 9.39 2791800
2002-06-14 9.30 9.83 9.15 9.60 3379500
2002-06-17 9.90 10.80 9.80 10.80 5346500
2002-06-18 10.80 11.18 10.30 10.30 5913500
2002-06-19 9.00 9.23 8.50 8.70 21860200
2002-06-20 8.65 8.93 8.11 8.27 11702200
2002-06-21 8.20 8.40 7.99 8.04 8128000
2002-06-24 8.00 8.70 7.95 8.70 7254300
2002-06-25 9.05 9.15 8.35 8.38 6675900
2002-06-26 8.25 9.24 8.00 8.97 8490000
2002-06-27 9.15 9.24 8.82 9.05 6853800
2002-06-28 9.13 9.72 9.07 9.72 6167200
2002-07-01 9.60 9.70 9.10 9.14 3394100
2002-07-02 8.80 9.15 8.53 8.80 4410200
2002-07-03 8.25 8.50 7.82 8.43 12653400
2002-07-05 9.05 9.35 8.94 9.34 3477600
2002-07-08 9.34 9.54 9.01 9.05 3646700
2002-07-09 9.00 9.43 8.85 8.98 3331900
2002-07-10 9.23 9.32 9.00 9.01 4870700
2002-07-11 8.91 9.45 8.85 9.33 5355600
2002-07-12 9.33 9.60 8.95 9.10 7857800
2002-07-15 9.10 9.44 8.96 9.25 4856600
2002-07-16 9.25 10.00 9.15 9.40 7508300
2002-07-17 10.00 10.30 9.01 9.33 6485800
2002-07-18 8.90 9.10 8.67 8.72 8136200
2002-07-19 8.72 9.05 8.34 8.49 4295400
2002-07-22 8.59 8.90 8.30 8.42 3996100
2002-07-23 8.50 8.75 8.10 8.15 4143200
2002-07-24 8.05 8.46 7.89 8.46 4410100
2002-07-25 8.05 8.24 7.46 7.86 5931600
2002-07-26 7.96 8.02 7.52 7.82 2735100
2002-07-29 8.12 8.32 7.85 8.15 3841400
2002-07-30 8.12 8.51 7.90 8.45 3401100
2002-07-31 8.45 8.45 8.00 8.03 2879500
2002-08-01 8.03 8.19 7.65 7.73 3879300
2002-08-02 7.73 7.73 7.01 7.31 7057500
2002-08-05 7.73 7.94 7.45 7.57 6705900
2002-08-06 7.90 8.70 7.82 8.32 8322300
2002-08-07 8.80 8.94 8.20 8.60 4917000
2002-08-08 8.40 9.02 8.27 8.94 5950000
2002-08-09 8.55 9.00 8.51 8.83 3038500
2002-08-12 8.68 8.86 8.51 8.83 2545000
2002-08-13 8.83 9.18 8.50 8.50 3728200
2002-08-14 8.51 9.06 8.38 9.05 4220300
2002-08-15 8.77 9.25 8.72 9.10 3316500
2002-08-16 9.10 9.95 8.80 9.93 6187400
2002-08-19 9.93 10.88 9.85 10.50 7849900
2002-08-20 10.49 10.50 10.10 10.19 5549300
2002-08-21 10.43 10.77 10.19 10.70 5333000
2002-08-22 10.50 10.83 10.41 10.41 4542800
2002-08-23 10.33 10.34 9.45 9.67 6425400
2002-08-26 9.70 9.80 9.17 9.72 4190300
2002-08-27 9.72 9.77 9.00 9.09 4917800
2002-08-28 8.85 8.90 8.54 8.70 4975400
2002-08-29 8.58 9.10 8.51 8.76 4440500
2002-08-30 8.70 9.10 8.55 8.85 2203700
2002-09-03 8.60 8.69 8.25 8.26 4103300
2002-09-04 8.42 8.56 8.02 8.45 4661500
2002-09-05 8.20 8.28 7.83 7.99 6605300
2002-09-06 8.40 8.50 7.97 8.04 5771400
2002-09-09 8.01 8.18 7.81 7.97 3529900
2002-09-10 8.20 8.47 8.01 8.27 4820600
2002-09-11 8.60 8.60 8.20 8.24 2208900
2002-09-12 8.18 8.18 7.60 7.64 7223300
2002-09-13 7.25 7.64 7.12 7.21 8848900
2002-09-16 7.20 7.20 7.00 7.03 4790800
2002-09-17 7.38 7.38 6.81 6.83 6560400
2002-09-18 6.80 6.98 6.62 6.78 3614000
2002-09-19 6.60 6.75 6.27 6.27 4597400
2002-09-20 6.30 6.53 6.30 6.40 5413500
2002-09-23 6.23 6.23 5.91 5.98 6124400
2002-09-24 5.80 6.10 5.70 5.75 8264200
2002-09-25 5.95 6.13 5.82 5.93 11781700
2002-09-26 6.03 6.18 5.93 6.07 5252000
2002-09-27 5.99 6.07 5.71 5.74 5822700
2002-09-30 5.70 5.70 5.20 5.34 8770100
2002-10-01 5.42 5.45 5.00 5.27 13726700
2002-10-02 5.24 5.58 5.19 5.37 7814200
2002-10-03 4.43 4.46 3.55 3.63 30872600
2002-10-04 3.63 3.98 3.50 3.51 9000900
2002-10-07 3.50 3.58 3.20 3.20 7348400
2002-10-08 3.30 3.55 3.10 3.55 9801200
2002-10-09 3.54 3.74 3.37 3.56 7545800
2002-10-10 3.62 3.77 3.56 3.63 7178000
2002-10-11 3.89 3.89 3.70 3.76 9239200
2002-10-14 3.75 3.93 3.64 3.93 3509500
2002-10-15 4.27 4.30 4.05 4.20 6882900
2002-10-16 3.95 3.95 3.43 3.49 6757100
2002-10-17 4.87 4.87 4.18 4.33 9027000
2002-10-18 4.38 4.61 4.07 4.40 4273300
2002-10-21 4.73 5.55 4.67 5.55 12174700
2002-10-22 5.47 5.89 5.20 5.32 13720500
2002-10-23 5.32 5.90 5.32 5.85 9073500
2002-10-24 6.15 6.45 5.89 5.92 11101200
2002-10-25 5.47 6.20 5.47 6.09 5728800
2002-10-28 6.43 6.44 6.04 6.11 8796600
2002-10-29 6.00 6.09 5.61 5.83 6588700
2002-10-30 5.93 6.33 5.84 6.32 6208400
2002-10-31 6.37 6.45 6.10 6.14 5238700
2002-11-01 6.10 6.51 5.92 6.51 5565000
2002-11-04 6.90 7.04 6.63 6.73 7073700
2002-11-05 6.70 6.81 6.50 6.80 4312800
2002-11-06 6.96 7.23 6.79 7.23 6493800
2002-11-07 7.00 7.80 6.79 6.82 8507900
2002-11-08 6.73 6.79 6.04 6.10 9058100
2002-11-11 6.10 6.26 5.80 5.95 5168000
2002-11-12 6.14 6.55 6.04 6.37 6064400
2002-11-13 6.37 6.49 6.16 6.33 4885800
2002-11-14 6.50 6.60 6.31 6.59 6556200
2002-11-15 6.40 6.48 6.15 6.48 4961300
2002-11-18 6.50 6.89 6.46 6.52 4990000
2002-11-19 6.25 6.46 5.51 5.58 32454900
2002-11-20 5.50 5.74 5.44 5.55 34779600
2002-11-21 5.70 6.17 5.70 6.14 32567600
2002-11-22 5.85 7.00 5.85 6.86 29687100
2002-11-25 6.86 8.00 6.86 7.95 36735200
2002-11-26 8.20 8.22 7.75 7.96 19690300
2002-11-27 8.38 8.67 8.18 8.55 20961600
2002-11-29 8.69 9.10 8.35 9.00 6080700
2002-12-02 9.29 9.60 8.70 8.93 20036100
2002-12-03 8.70 8.71 8.11 8.12 13517100
2002-12-04 7.55 8.03 7.23 7.85 25166900
2002-12-05 8.55 8.73 8.00 8.25 24546900
2002-12-06 8.00 8.40 7.90 8.11 12280200
2002-12-09 7.60 8.02 7.31 7.31 9575600
2002-12-10 7.51 7.95 7.40 7.95 8491100
2002-12-11 7.76 8.05 7.65 7.72 7477800
2002-12-12 7.85 7.99 7.62 7.75 7347300
2002-12-13 7.38 7.54 7.28 7.32 6064600
2002-12-16 7.31 7.48 7.22 7.47 6139900
2002-12-17 7.45 7.70 7.24 7.34 6408500
2002-12-18 7.00 7.05 6.66 6.67 14292400
2002-12-19 6.67 6.86 6.37 6.47 10643600
2002-12-20 6.51 6.78 6.50 6.62 6772800
2002-12-23 6.70 6.88 6.55 6.76 4151100
2002-12-24 6.60 6.72 6.54 6.57 2911300
2002-12-26 6.71 6.79 6.41 6.46 3674500
2002-12-27 6.44 6.58 6.30 6.35 3067900
2002-12-30 6.27 6.42 6.18 6.35 4082900
2002-12-31 6.42 6.55 6.27 6.46 4323200
2003-01-02 6.56 7.11 6.47 7.01 17474800
2003-01-03 7.01 7.19 6.86 6.94 6235700
2003-01-06 7.05 7.23 7.00 7.16 6833200
2003-01-07 7.25 7.48 7.10 7.17 9785100
2003-01-08 7.06 7.10 6.63 6.69 13952300
2003-01-09 6.92 7.01 6.85 6.91 9901000
2003-01-10 6.91 7.55 6.81 7.41 15492500
2003-01-13 7.68 7.79 7.20 7.45 8910500
2003-01-14 7.50 7.65 7.37 7.43 7821600
2003-01-15 7.49 7.49 7.14 7.45 6423800
2003-01-16 7.37 7.49 6.92 7.20 10022000
2003-01-17 6.35 6.40 5.85 6.03 23198900
2003-01-21 6.12 6.19 5.95 6.00 8814300
2003-01-22 6.00 6.04 5.71 5.72 8840100
2003-01-23 5.80 5.94 5.50 5.65 8632800
2003-01-24 5.65 5.65 5.34 5.43 6597600
2003-01-27 5.37 5.60 5.25 5.28 5188700
2003-01-28 5.29 5.42 5.20 5.30 6159100
2003-01-29 5.30 5.65 5.21 5.61 6044500
2003-01-30 5.61 5.65 5.16 5.17 7525400
2003-01-31 5.05 5.27 4.99 5.24 10069200
2003-02-03 5.24 5.24 5.01 5.05 7192400
2003-02-04 5.04 5.10 4.88 5.06 6144700
2003-02-05 5.07 5.25 5.01 5.03 4906800
2003-02-06 5.03 5.20 4.98 5.07 3548900
2003-02-07 5.14 5.20 5.01 5.04 3788100
2003-02-10 5.05 5.23 5.04 5.17 4184800
2003-02-11 5.17 5.27 5.07 5.08 3590800
2003-02-12 5.08 5.14 4.90 4.94 5085100
2003-02-13 4.95 5.03 4.78 5.00 5270700
2003-02-14 5.00 5.18 4.95 5.10 4987300
2003-02-18 5.33 5.50 5.27 5.48 5236700
2003-02-19 5.60 5.67 5.50 5.58 5235800
2003-02-20 5.60 5.65 5.33 5.33 7363300
2003-02-21 5.47 5.51 5.28 5.39 3339500
2003-02-24 5.49 5.49 5.29 5.31 7087900
2003-02-25 5.15 5.41 5.08 5.25 3575500
2003-02-26 5.25 5.35 5.12 5.15 6745600
2003-02-27 5.17 5.27 5.12 5.23 3561500
2003-02-28 5.36 5.49 5.27 5.49 3973600
2003-03-03 5.55 5.65 5.35 5.37 3743800
2003-03-04 5.28 5.35 5.17 5.26 3830100
2003-03-05 5.26 5.43 5.25 5.42 3131200
2003-03-06 5.41 5.41 5.25 5.32 4764700
2003-03-07 5.30 5.38 5.10 5.25 9423000
2003-03-10 5.25 5.62 5.24 5.53 9547400
2003-03-11 5.54 5.67 5.53 5.60 5696300
2003-03-12 5.48 5.58 5.37 5.52 4086200
2003-03-13 5.67 5.83 5.59 5.79 6672700
2003-03-14 5.79 5.87 5.70 5.77 3487400
2003-03-17 5.60 6.09 5.50 5.81 6813100
2003-03-18 5.94 6.55 5.94 6.55 13951500
2003-03-19 6.69 6.93 6.50 6.87 17246900
2003-03-20 6.87 7.18 6.65 7.05 11480700
2003-03-21 7.22 7.24 7.08 7.15 8103600
2003-03-24 6.90 7.07 6.54 6.59 7335300
2003-03-25 6.59 6.81 6.50 6.69 7936000
2003-03-26 6.69 6.74 6.40 6.46 8779600
2003-03-27 6.40 6.48 6.20 6.44 7834200
2003-03-28 6.38 6.44 6.15 6.22 4313300
2003-03-31 6.00 6.25 6.00 6.18 6382400
2003-04-01 6.20 6.42 6.00 6.38 9818000
2003-04-02 6.60 7.10 6.60 7.00 11176600
2003-04-03 7.19 7.40 7.15 7.20 13289900
2003-04-04 7.30 7.35 6.96 7.10 8576100
2003-04-07 7.50 7.56 7.10 7.15 7276300
2003-04-08 7.05 7.10 6.93 7.00 4373200
2003-04-09 7.00 7.19 6.88 6.92 4985200
2003-04-10 7.02 7.06 6.89 6.98 5230400
2003-04-11 7.03 7.16 6.94 7.15 7819900
2003-04-14 7.16 7.40 7.16 7.40 6829700
2003-04-15 7.40 7.71 7.33 7.60 10316200
2003-04-16 7.80 8.19 7.80 7.90 15527500
2003-04-17 7.40 8.09 7.40 8.03 17087900
2003-04-21 8.18 8.38 8.09 8.32 9704800
2003-04-22 8.45 8.45 8.26 8.44 15064300
2003-04-23 8.50 8.59 8.35 8.38 11021400
2003-04-24 8.37 8.37 7.78 7.80 19008300
2003-04-25 7.80 7.80 7.42 7.54 12999100
2003-04-28 7.54 7.89 7.51 7.59 8383400
2003-04-29 7.71 7.78 7.56 7.66 11711600
2003-04-30 7.66 7.66 7.37 7.44 9245800
2003-05-01 7.41 7.42 7.10 7.36 7097900
2003-05-02 7.36 7.50 7.33 7.40 9887200
2003-05-05 7.51 7.78 7.50 7.57 7397800
2003-05-06 7.55 7.88 7.55 7.64 9009500
2003-05-07 7.64 7.76 7.39 7.49 8119100
2003-05-08 7.38 7.49 7.22 7.25 7897000
2003-05-09 7.35 7.48 7.34 7.35 5306000
2003-05-12 7.36 7.61 7.30 7.43 8566700
2003-05-13 7.35 7.62 7.33 7.50 6390600
2003-05-14 7.56 7.66 7.43 7.52 5067900
2003-05-15 7.66 7.67 7.40 7.47 5548300
2003-05-16 7.49 7.61 7.42 7.60 5959200
2003-05-19 7.51 7.54 7.20 7.21 6000300
2003-05-20 7.25 7.34 6.89 7.00 6069100
2003-05-21 7.04 7.16 6.95 7.05 4349700
2003-05-22 7.05 7.20 7.03 7.05 3747500
2003-05-23 7.10 7.16 6.88 6.91 5250900
2003-05-27 6.90 7.25 6.80 7.20 6901800
2003-05-28 7.20 7.41 7.20 7.32 6831200
2003-05-29 7.39 7.65 7.37 7.42 6379200
2003-05-30 7.52 7.58 7.25 7.28 7470700
2003-06-02 7.20 7.25 6.83 6.87 13923100
2003-06-03 6.87 7.13 6.81 6.94 10598400
2003-06-04 6.96 7.08 6.94 7.01 6770800
2003-06-05 7.00 7.02 6.91 7.02 7819600
2003-06-06 7.27 7.39 6.90 6.93 12638600
2003-06-09 6.90 6.91 6.50 6.55 10369100
2003-06-10 6.50 6.71 6.37 6.68 9810500
2003-06-11 6.68 6.68 6.28 6.41 14372500
2003-06-12 6.55 6.91 6.44 6.90 16476800
2003-06-13 6.87 6.88 6.46 6.52 8933200
2003-06-16 6.53 6.69 6.45 6.61 6557800
2003-06-17 6.70 6.73 6.47 6.58 6213900
2003-06-18 6.51 6.80 6.44 6.75 7236700
2003-06-19 6.82 7.00 6.76 6.81 10391500
2003-06-20 6.81 6.87 6.68 6.79 7286800
2003-06-23 6.79 6.90 6.54 6.59 5949900
2003-06-24 5.80 6.41 5.80 6.31 26043700
2003-06-25 6.32 6.55 6.32 6.35 9733000
2003-06-26 6.35 6.58 6.33 6.55 5878900
2003-06-27 6.53 6.56 6.29 6.38 5368700
2003-06-30 6.38 6.49 6.33 6.41 4249600
2003-07-01 6.32 6.64 6.25 6.54 5645800
2003-07-02 6.55 6.77 6.55 6.75 7794100
2003-07-03 6.52 6.85 6.52 6.71 3108000
2003-07-07 6.98 7.26 6.98 7.18 9104400
2003-07-08 7.01 7.21 7.01 7.10 10499100
2003-07-09 7.12 7.35 7.09 7.12 7607500
2003-07-10 6.85 7.40 6.85 7.05 9749400
2003-07-11 6.95 7.26 6.95 7.20 5548700
2003-07-14 7.47 7.52 7.15 7.20 7889300
2003-07-15 7.33 7.48 7.12 7.28 5305200
2003-07-16 7.30 7.38 7.05 7.32 8983700
2003-07-17 7.26 7.50 7.13 7.27 14948800
2003-07-18 7.26 7.35 7.09 7.12 5585100
2003-07-21 7.12 7.21 7.08 7.10 3702700
2003-07-22 7.19 7.30 7.16 7.29 5201700
2003-07-23 7.22 7.25 7.10 7.19 7701600
2003-07-24 7.20 7.25 7.02 7.06 4904900
2003-07-25 7.06 7.20 7.00 7.16 4304600
2003-07-28 7.12 7.40 7.12 7.33 4238400
2003-07-29 7.27 7.46 7.13 7.31 5188300
2003-07-30 7.31 7.42 7.25 7.28 3280400
2003-07-31 7.45 7.50 7.27 7.30 3941600
2003-08-01 7.27 7.32 7.14 7.19 3400300
2003-08-04 7.19 7.28 7.12 7.22 2556300
2003-08-05 7.24 7.47 7.20 7.27 6195000
2003-08-06 7.22 7.29 7.15 7.26 6167400
2003-08-07 7.31 7.68 7.30 7.56 10417200
2003-08-08 7.65 7.80 7.23 7.26 8080600
2003-08-11 7.30 7.41 7.07 7.39 4263600
2003-08-12 7.44 7.44 7.27 7.40 4926700
2003-08-13 7.38 7.77 7.37 7.57 6394800
2003-08-14 7.62 7.87 7.59 7.82 5354300
2003-08-15 7.87 7.87 7.65 7.80 3231600
2003-08-18 8.48 8.98 8.35 8.91 26783000
2003-08-19 9.05 9.61 9.00 9.23 26135800
2003-08-20 9.05 9.38 8.91 9.12 12598600
2003-08-21 9.34 9.66 9.30 9.45 14123700
2003-08-22 9.91 10.30 9.80 9.91 24891900
2003-08-25 10.20 10.34 10.04 10.09 13222300
2003-08-26 10.00 10.11 9.60 10.10 11007000
2003-08-27 10.10 10.24 9.97 10.24 8321200
2003-08-28 10.33 10.92 10.24 10.92 17373500
2003-08-29 10.90 11.36 10.75 11.29 14652000
2003-09-02 11.48 11.49 10.95 11.16 14003300
2003-09-03 11.52 11.52 10.90 11.01 15314700
2003-09-04 10.93 11.70 10.80 11.70 15566200
2003-09-05 11.62 12.55 11.59 12.10 24609800
2003-09-08 12.21 12.59 12.21 12.45 10624400
2003-09-09 12.37 12.40 12.12 12.28 9629500
2003-09-10 12.00 12.00 11.15 11.26 23807900
2003-09-11 11.26 11.85 10.89 11.83 19657600
2003-09-12 11.94 12.33 11.51 12.16 16739500
2003-09-15 12.30 12.46 11.70 11.90 10986800
2003-09-16 11.92 12.28 11.90 12.24 9613300
2003-09-17 12.25 12.76 12.10 12.50 21714100
2003-09-18 12.30 12.80 12.25 12.79 13977900
2003-09-19 12.80 12.87 12.60 12.68 10024100
2003-09-22 12.41 12.60 12.20 12.42 9365600
2003-09-23 12.55 12.69 12.15 12.38 13677200
2003-09-24 12.53 12.53 11.50 11.55 21474100
2003-09-25 11.65 11.78 11.31 11.37 11531800
2003-09-26 11.25 11.45 10.86 10.87 13273900
2003-09-29 11.15 11.25 11.03 11.20 11762700
2003-09-30 10.52 11.34 10.52 11.11 9744800
2003-10-01 11.16 11.31 11.01 11.17 9318800
2003-10-02 11.23 11.99 11.20 11.69 13467600
2003-10-03 12.20 12.28 11.84 11.89 11827100
2003-10-06 12.10 12.22 11.91 12.16 6089300
2003-10-07 12.32 12.80 12.16 12.79 13074300
2003-10-08 12.90 13.16 12.77 12.96 13012900
2003-10-09 13.33 13.56 13.01 13.09 13610600
2003-10-10 13.28 13.36 13.06 13.24 5694400
2003-10-13 13.33 13.46 13.25 13.40 7002300
2003-10-14 13.20 13.65 13.20 13.63 9333500
2003-10-15 14.21 14.38 13.63 13.66 16131900
2003-10-16 13.50 14.02 13.43 13.96 16023800
2003-10-17 14.55 14.56 13.94 13.99 31673700
2003-10-20 14.20 14.20 13.87 14.12 9133000
2003-10-21 14.20 14.44 14.13 14.29 19720500
2003-10-22 14.02 14.30 13.94 13.96 11664300
2003-10-23 13.63 13.68 13.38 13.65 10241300
2003-10-24 13.50 13.59 13.26 13.59 5927900
2003-10-27 13.70 13.95 13.70 13.85 6222100
2003-10-28 13.97 14.85 13.96 14.85 13914300
2003-10-29 14.72 15.15 14.67 15.09 10619500
2003-10-30 15.35 15.56 15.09 15.18 11711200
2003-10-31 15.20 15.26 14.97 15.20 7629600
2003-11-03 15.44 16.00 15.42 15.93 8667700
2003-11-04 15.90 16.67 15.82 16.55 27396100
2003-11-05 16.55 17.04 16.45 17.01 12757200
2003-11-06 17.11 17.25 16.89 17.04 15881000
2003-11-07 17.06 17.18 16.61 17.01 15135700
2003-11-10 16.35 17.10 16.35 16.82 11646500
2003-11-11 16.64 16.75 16.30 16.62 15435000
2003-11-12 16.70 18.09 16.70 18.08 21452000
2003-11-13 17.80 18.50 17.80 18.29 16088000
2003-11-14 18.23 18.33 17.59 17.86 13631000
2003-11-17 17.55 17.56 16.85 17.36 12035800
2003-11-18 17.68 17.87 17.30 17.33 11664500
2003-11-19 17.39 17.64 17.15 17.60 9839900
2003-11-20 17.60 17.95 16.50 16.50 20651800
2003-11-21 16.66 17.06 16.36 16.80 12761600
2003-11-24 17.15 17.50 17.15 17.41 8095500
2003-11-25 17.70 17.97 17.45 17.49 6409900
2003-11-26 17.71 17.87 17.49 17.73 5392100
2003-11-28 17.79 17.98 17.74 17.97 2062500
2003-12-01 18.20 18.39 17.73 18.07 10819800
2003-12-02 18.05 18.12 17.88 17.90 6850500
2003-12-03 17.91 18.09 17.15 17.29 11309600
2003-12-04 17.31 17.44 16.06 16.66 21238300
2003-12-05 16.38 16.38 15.75 16.07 13691900
2003-12-08 15.93 16.20 15.51 15.74 13274400
2003-12-09 16.19 16.19 14.76 14.92 17662500
2003-12-10 14.80 15.01 14.39 14.68 20186000
2003-12-11 14.75 15.25 14.66 15.19 14072700
2003-12-12 15.25 15.38 14.82 15.27 11255900
2003-12-15 15.80 15.80 14.68 14.73 10951600
2003-12-16 14.75 14.86 14.05 14.36 15267600
2003-12-17 14.36 14.36 13.80 13.99 20998300
2003-12-18 14.13 14.68 14.11 14.56 21272900
2003-12-19 14.60 14.86 14.19 14.26 13115700
2003-12-22 14.16 14.38 14.08 14.23 7244300
2003-12-23 14.27 14.67 14.23 14.67 7530100
2003-12-24 14.67 14.79 14.46 14.51 3879900
2003-12-26 14.54 14.75 14.54 14.70 1825600
2003-12-29 14.95 15.33 14.90 15.28 9114500
2003-12-30 15.33 15.47 14.12 15.11 8322600
2003-12-31 15.20 15.20 14.81 14.90 7395900
2004-01-02 15.10 15.11 14.77 14.86 8220700
2004-01-05 15.05 15.27 15.01 15.20 9156000
2004-01-06 15.21 15.82 15.05 15.61 14592200
2004-01-07 15.78 15.99 15.49 15.66 15329300
2004-01-08 15.95 16.00 15.59 15.93 11764600
2004-01-09 15.74 15.80 15.40 15.54 14421800
2004-01-12 15.70 15.77 15.44 15.77 8306700
2004-01-13 15.84 15.85 15.14 15.19 12812000
2004-01-14 15.35 15.37 15.11 15.20 13103400
2004-01-15 15.25 15.92 15.14 15.90 15471500
2004-01-16 16.01 17.08 15.90 16.76 25060000
2004-01-20 17.24 17.50 16.80 17.38 21899500
2004-01-21 16.70 16.70 15.73 15.90 28796300
2004-01-22 15.93 16.10 15.18 15.43 17510800
2004-01-23 15.43 15.55 15.16 15.32 8128200
2004-01-26 15.19 15.62 15.18 15.60 7286300
2004-01-27 15.80 16.08 15.54 15.56 11138900
2004-01-28 15.90 15.99 15.25 15.30 8797800
2004-01-29 15.50 15.60 14.25 14.68 19116800
2004-01-30 14.71 15.00 14.54 14.86 8183200
2004-02-02 15.00 15.20 14.60 14.64 8095100
2004-02-03 14.59 14.91 14.52 14.75 8265700
2004-02-04 14.52 14.67 14.05 14.13 12061600
2004-02-05 14.15 14.34 14.06 14.17 10378500
2004-02-06 14.20 14.99 14.18 14.94 8494600
2004-02-09 15.01 15.45 14.95 15.06 8048500
2004-02-10 15.14 15.56 15.06 15.54 8680200
2004-02-11 15.60 15.85 15.55 15.71 10284600
2004-02-12 15.71 15.71 14.97 15.09 9645500
2004-02-13 15.25 15.40 14.76 14.94 10415300
2004-02-17 15.12 15.25 14.82 14.93 8034900
2004-02-18 14.98 15.45 14.96 15.30 11626900
2004-02-19 15.54 15.58 14.93 14.97 10773400
2004-02-20 14.97 15.02 14.64 14.65 9848800
2004-02-23 14.50 14.64 13.92 13.99 14379100
2004-02-24 13.95 14.22 13.60 14.01 11948100
2004-02-25 14.39 14.61 14.23 14.52 8487800
2004-02-26 14.60 15.30 14.52 15.05 13674000
2004-02-27 15.20 15.28 14.78 15.00 8132200
2004-03-01 14.66 14.97 14.59 14.89 11163200
2004-03-02 15.07 15.29 14.91 14.93 8095500
2004-03-03 14.95 14.95 14.57 14.70 5509000
2004-03-04 14.76 15.41 14.73 15.39 12029700
2004-03-05 15.10 15.62 15.03 15.36 10252800
2004-03-08 15.49 15.58 14.67 14.70 9805200
2004-03-09 14.71 14.84 14.33 14.53 9106900
2004-03-10 14.43 14.88 14.30 14.43 11520600
2004-03-11 14.22 14.77 14.20 14.44 8706100
2004-03-12 14.74 15.00 14.66 15.00 10345900
2004-03-15 14.88 14.90 13.70 14.60 6979500
2004-03-16 14.79 15.05 14.63 14.92 8655500
2004-03-17 15.02 15.40 15.02 15.35 7906000
2004-03-18 15.50 15.83 15.32 15.35 13594800
2004-03-19 15.27 15.59 15.17 15.25 8134500
2004-03-22 15.05 15.05 14.57 14.79 9707900
2004-03-23 15.07 15.09 14.72 14.86 11668900
2004-03-24 14.86 15.54 14.71 15.54 14434400
2004-03-25 15.65 15.95 15.59 15.87 12420200
2004-03-26 15.75 15.88 15.40 15.51 14027400
2004-03-29 15.67 15.86 15.62 15.73 7892400
2004-03-30 15.60 16.07 15.35 16.03 10802000
2004-03-31 16.03 16.40 15.75 16.23 12225900
2004-04-01 16.28 16.90 16.26 16.79 13592300
2004-04-02 17.14 17.49 17.01 17.45 14414600
2004-04-05 17.25 17.50 17.22 17.43 10910900
2004-04-06 17.20 17.20 16.85 17.10 12107100
2004-04-07 17.00 17.08 16.71 16.90 10301300
2004-04-08 17.24 17.25 16.88 17.00 6985300
2004-04-12 17.12 17.38 17.00 17.37 6429100
2004-04-13 17.50 17.60 17.15 17.16 16671600
2004-04-14 16.75 17.42 16.75 17.12 12760800
2004-04-15 17.12 17.20 15.81 16.22 24917100
2004-04-16 16.22 16.29 15.75 16.05 10064700
2004-04-19 16.10 16.32 16.05 16.29 10693600
2004-04-20 16.45 16.55 15.77 15.79 7281000
2004-04-21 15.94 16.32 15.63 16.28 16002700
2004-04-22 16.13 16.62 15.85 16.46 7748600
2004-04-23 16.60 16.74 16.20 16.36 7417700
2004-04-26 16.37 16.42 15.92 16.00 5855700
2004-04-27 16.00 16.18 15.55 15.59 8975000
2004-04-28 15.40 15.57 14.50 15.17 10847400
2004-04-29 15.17 15.39 14.39 14.60 10655200
2004-04-30 14.66 15.10 13.98 14.22 10622200
2004-05-03 14.69 14.69 14.05 14.22 9113900
2004-05-04 14.33 14.62 14.23 14.46 7401000
2004-05-05 14.46 14.58 14.27 14.35 8736000
2004-05-06 14.27 14.39 14.10 14.37 7944100
2004-05-07 14.31 14.98 14.31 14.91 11178700
2004-05-10 14.90 15.30 14.69 15.02 10444300
2004-05-11 15.28 15.50 15.22 15.48 8055900
2004-05-12 15.36 15.46 14.47 15.14 13228300
2004-05-13 15.14 15.14 14.37 14.67 11438300
2004-05-14 14.67 14.77 13.84 13.87 17771800
2004-05-17 13.93 14.19 13.65 13.88 13047700
2004-05-18 14.05 14.11 13.91 13.95 7420400
2004-05-19 14.45 15.00 14.32 14.49 14458400
2004-05-20 14.49 14.61 14.15 14.19 7731100
2004-05-21 14.43 14.44 14.17 14.24 6807100
2004-05-24 14.43 14.57 14.26 14.36 6281700
2004-05-25 14.30 14.96 14.20 14.92 9224000
2004-05-26 14.85 15.31 14.82 15.12 8011400
2004-05-27 15.25 15.41 15.03 15.20 5610600
2004-05-28 15.24 15.55 15.14 15.55 5678800
2004-06-01 15.50 15.60 15.15 15.30 5964000
2004-06-02 15.35 15.40 14.89 15.08 6467500
2004-06-03 14.95 14.95 14.58 14.59 7615400
2004-06-04 14.89 15.25 14.83 15.12 9378400
2004-06-07 15.30 15.90 15.29 15.80 9807500
2004-06-08 15.80 16.19 15.62 16.18 9404200
2004-06-09 16.32 16.35 15.48 15.51 14821000
2004-06-10 15.66 15.80 15.46 15.75 9075100
2004-06-14 15.75 15.75 15.02 15.15 8973700
2004-06-15 15.38 15.46 15.25 15.39 6083400
2004-06-16 15.38 15.43 15.17 15.24 3871900
2004-06-17 15.18 15.20 14.73 14.76 9111700
2004-06-18 14.35 15.08 14.35 14.88 5907400
2004-06-21 14.94 15.01 14.06 14.10 15389200
2004-06-22 14.16 14.78 14.08 14.67 14416900
2004-06-23 14.88 15.45 14.76 15.40 12912100
2004-06-24 15.40 15.75 15.12 15.32 10501300
2004-06-25 15.32 15.80 15.24 15.50 9016400
2004-06-28 15.72 15.72 15.25 15.29 6420600
2004-06-29 15.72 15.96 15.54 15.82 17748600
2004-06-30 15.85 16.00 15.63 15.90 9001600
2004-07-01 15.90 15.90 15.38 15.50 9586200
2004-07-02 15.50 15.50 15.09 15.27 6543100
2004-07-06 15.00 15.03 14.65 14.81 9855100
2004-07-07 14.82 15.28 14.82 15.20 10774000
2004-07-08 15.05 15.27 14.91 15.10 8830300
2004-07-09 15.25 15.40 14.69 14.81 10410000
2004-07-12 14.71 14.71 14.23 14.43 11876600
2004-07-13 14.55 14.65 14.32 14.50 7598400
2004-07-14 13.78 14.12 13.53 13.74 34083100
2004-07-15 13.80 13.82 12.60 12.97 33714700
2004-07-16 13.20 13.21 12.55 12.64 11327300
2004-07-19 12.64 12.93 12.46 12.55 10842900
2004-07-20 12.64 12.71 12.38 12.68 9891900
2004-07-21 12.88 12.90 12.12 12.12 13111200
2004-07-22 12.17 12.72 12.14 12.64 14111800
2004-07-23 12.43 12.54 12.11 12.12 7898000
2004-07-26 12.15 12.30 11.58 11.65 13942200
2004-07-27 11.70 11.71 11.36 11.61 13692100
2004-07-28 11.51 11.55 11.03 11.33 12492600
2004-07-29 11.50 11.96 11.49 11.84 11100900
2004-07-30 12.00 12.56 11.90 12.49 13959000
2004-08-02 12.20 12.29 12.02 12.29 7475100
2004-08-03 12.21 12.28 11.57 11.60 9142400
2004-08-04 11.65 11.95 11.57 11.86 13893700
2004-08-05 11.87 12.02 11.73 11.81 7220200
2004-08-06 11.55 11.59 11.17 11.26 7181400
2004-08-09 11.75 11.75 11.13 11.17 7808600
2004-08-10 11.20 11.57 11.20 11.52 7660100
2004-08-11 11.20 11.30 10.79 10.93 12353300
2004-08-12 10.80 11.06 10.76 10.90 8321300
2004-08-13 10.97 11.06 10.78 11.06 5922900
2004-08-16 11.06 11.34 10.98 11.24 6861500
2004-08-17 11.35 11.60 11.35 11.38 5946700
2004-08-18 11.28 11.90 11.20 11.87 5913200
2004-08-19 11.87 11.99 11.60 11.75 6651000
2004-08-20 11.75 12.15 11.65 11.97 7611600
2004-08-23 12.13 12.40 12.13 12.26 5866200
2004-08-24 12.42 12.44 11.88 11.95 6703500
2004-08-25 11.95 12.30 11.70 12.20 7670300
2004-08-26 11.81 11.98 11.69 11.82 7053700
2004-08-27 11.86 12.04 11.82 11.96 4115800
2004-08-30 11.96 11.96 11.56 11.59 4374900
2004-08-31 11.50 11.57 11.18 11.43 5676100
2004-09-01 11.70 11.80 11.46 11.70 6437100
2004-09-02 11.72 11.80 11.41 11.68 5729700
2004-09-03 11.32 11.35 10.76 10.90 16969900
2004-09-07 11.10 11.17 10.90 10.97 6299300
2004-09-08 10.96 11.04 10.83 10.86 6484600
2004-09-09 11.00 11.77 10.97 11.60 12041600
2004-09-10 11.60 12.29 11.52 12.21 11075900
2004-09-13 12.43 13.16 12.36 12.90 16504600
2004-09-14 12.83 12.84 12.55 12.70 11260300
2004-09-15 12.55 12.56 12.22 12.22 9191100
2004-09-16 12.30 12.49 12.12 12.17 11182400
2004-09-17 12.26 12.72 12.19 12.70 11937700
2004-09-20 12.50 13.14 12.47 12.79 9577400
2004-09-21 13.00 13.23 12.93 13.03 10351500
2004-09-22 13.03 13.20 12.91 12.98 7906500
2004-09-23 12.98 12.98 12.65 12.82 6015500
2004-09-24 12.83 12.96 12.24 12.42 8057700
2004-09-27 12.25 12.67 12.22 12.47 6303500
2004-09-28 12.47 12.65 12.29 12.46 4542800
2004-09-29 12.49 12.86 12.42 12.80 5603700
2004-09-30 12.55 13.10 12.55 13.00 6234300
2004-10-01 13.10 13.49 13.10 13.43 7951300
2004-10-04 13.52 14.00 13.52 13.70 9090400
2004-10-05 13.21 13.78 13.09 13.68 15940700
2004-10-06 13.75 14.06 13.63 13.97 10061200
2004-10-07 13.97 14.22 13.86 14.11 15795800
2004-10-08 14.00 14.03 13.45 13.50 12149500
2004-10-11 13.75 13.99 13.57 13.95 7686000
2004-10-12 13.66 13.84 13.52 13.70 8208800
2004-10-13 14.14 14.19 13.51 13.84 10288900
2004-10-14 13.65 13.72 13.51 13.59 6722200
2004-10-15 13.75 14.11 13.66 14.00 10715600
2004-10-18 13.90 14.27 13.88 14.19 10583200
2004-10-19 14.45 14.98 14.40 14.75 17892500
2004-10-20 14.76 15.45 14.63 15.41 18238500
2004-10-21 15.73 15.99 15.57 15.95 13594700
2004-10-22 15.98 15.98 15.43 15.56 20374400
2004-10-25 15.49 15.90 15.41 15.50 10577900
2004-10-26 15.79 15.79 15.43 15.62 9667400
2004-10-27 15.67 16.29 15.65 16.23 8634900
2004-10-28 16.25 16.85 16.15 16.69 10793300
2004-10-29 16.69 16.85 16.37 16.82 7827800
2004-11-01 16.88 17.38 16.70 17.34 11203400
2004-11-02 17.34 17.88 17.27 17.70 16836700
2004-11-03 18.10 18.10 16.85 17.10 30287200
2004-11-04 17.15 17.15 16.45 16.98 15124500
2004-11-05 16.81 17.39 16.81 17.09 11951100
2004-11-08 17.09 17.38 17.02 17.37 6757800
2004-11-09 17.27 17.52 17.06 17.22 8712000
2004-11-10 17.40 17.66 17.25 17.29 9256300
2004-11-11 17.80 18.63 17.55 18.59 20169600
2004-11-12 19.08 21.10 18.94 21.02 39768600
2004-11-15 20.85 21.59 20.50 20.98 21420700
2004-11-16 20.85 21.06 20.51 20.88 13795300
2004-11-17 21.26 22.49 21.16 21.99 22698800
2004-11-18 21.50 22.01 21.38 21.96 11870800
2004-11-19 21.70 21.71 20.81 20.81 13875200
2004-11-22 20.50 20.99 20.00 20.96 11489200
2004-11-23 21.30 21.70 21.10 21.39 10369000
2004-11-24 21.60 21.76 21.42 21.57 5637100
2004-11-26 21.83 21.83 21.46 21.54 2459000
2004-11-29 21.85 22.12 21.20 21.23 10644600
2004-11-30 21.07 21.53 20.86 21.28 8481400
2004-12-01 21.60 22.65 21.34 22.61 15413800
2004-12-02 22.11 23.00 22.10 22.62 15345300
2004-12-03 23.00 23.50 23.00 23.22 16156300
2004-12-06 23.22 24.95 22.83 24.85 21139300
2004-12-07 24.40 24.47 23.48 23.49 22433100
2004-12-08 23.39 23.67 22.56 22.90 11573000
2004-12-09 22.35 22.63 21.82 22.10 17782000
2004-12-10 21.83 22.45 21.65 21.83 11738400
2004-12-13 22.55 22.55 22.00 22.11 8013300
2004-12-14 22.35 22.74 22.25 22.54 10609800
2004-12-15 22.73 22.87 22.38 22.64 5613300
2004-12-16 22.60 23.13 22.27 22.49 7346900
2004-12-17 22.10 22.51 22.10 22.43 8122800
2004-12-20 22.50 22.60 21.69 21.84 8064200
2004-12-21 21.86 21.95 20.51 21.73 23371200
2004-12-22 21.78 22.00 21.58 21.83 7912300
2004-12-23 21.83 22.24 21.82 22.12 5828900
2004-12-27 22.26 22.37 21.85 21.90 5530900
2004-12-28 22.00 22.09 21.55 21.73 7739300
2004-12-29 21.75 22.35 21.55 21.96 6456000
2004-12-30 22.01 22.23 21.85 21.95 4545900
2004-12-31 22.00 22.14 21.94 22.02 3782300
2005-01-03 22.11 22.30 21.25 21.41 9275300
2005-01-04 21.48 21.51 20.21 20.21 20375800
2005-01-05 20.32 20.61 19.52 19.75 19217200
2005-01-06 20.07 20.11 19.34 19.72 10759300
2005-01-07 19.91 20.20 19.15 19.92 16590200
2005-01-10 20.10 20.49 19.96 20.13 11584500
2005-01-11 16.63 16.75 14.80 14.86 99894304
2005-01-12 14.95 15.15 14.63 15.02 42202000
2005-01-13 15.24 15.26 15.04 15.16 22226800
2005-01-14 15.20 15.45 15.01 15.16 15611800
2005-01-18 15.05 15.63 15.05 15.50 20636900
2005-01-19 15.33 15.87 15.27 15.50 17981900
2005-01-20 15.36 15.73 15.20 15.64 16476200
2005-01-21 15.64 15.83 15.44 15.49 12209600
2005-01-24 15.60 15.78 15.11 15.16 12345400
2005-01-25 15.27 15.76 15.20 15.75 10888300
2005-01-26 15.84 15.99 15.70 15.98 9095800
2005-01-27 15.98 16.27 15.75 16.12 8418600
2005-01-28 16.14 16.32 15.55 15.71 10442800
2005-01-31 16.00 16.04 15.74 15.80 7220800
2005-02-01 15.90 16.42 15.85 16.27 14257100
2005-02-02 16.38 16.79 16.34 16.66 9279900
2005-02-03 16.70 16.80 16.31 16.67 6605200
2005-02-04 16.88 17.49 16.83 17.49 12884700
2005-02-07 17.53 17.68 17.13 17.22 9236100
2005-02-08 17.20 17.65 17.17 17.64 7630300
2005-02-09 18.08 18.45 17.91 17.94 14254700
2005-02-10 18.15 18.30 17.65 17.75 10348900
2005-02-11 17.75 18.30 17.50 18.11 9376300
2005-02-14 18.10 18.36 18.05 18.24 4920800
2005-02-15 18.12 18.25 17.63 17.68 11476100
2005-02-16 17.68 17.80 17.35 17.45 8857100
2005-02-17 17.51 17.65 17.00 17.06 9813600
2005-02-18 17.00 17.14 16.78 16.90 9603500
2005-02-22 16.79 17.55 16.71 17.00 11696900
2005-02-23 16.87 17.15 16.24 16.60 15422700
2005-02-24 16.64 17.63 16.63 17.62 18182100
2005-02-25 17.70 17.91 17.40 17.77 12175300
2005-02-28 17.70 17.91 17.29 17.45 6209000
2005-03-01 17.63 17.99 17.61 17.96 6882200
2005-03-02 17.70 18.02 17.45 17.65 9358800
2005-03-03 17.75 17.90 17.08 17.52 11264400
2005-03-04 17.62 17.66 17.26 17.43 6378700
2005-03-07 17.34 17.61 17.25 17.47 7497300
2005-03-08 17.47 17.75 17.07 17.12 7342900
2005-03-09 17.10 17.28 16.90 16.94 5785100
2005-03-10 17.00 17.12 16.72 17.02 5814500
2005-03-11 17.13 17.22 16.30 16.36 8941300
2005-03-14 16.36 16.69 16.31 16.44 6711600
2005-03-15 16.50 16.59 16.03 16.07 7852200
2005-03-16 16.03 16.33 15.86 16.03 11058200
2005-03-17 16.03 16.24 16.03 16.12 5335600
2005-03-18 16.23 16.30 15.98 16.08 5702100
2005-03-21 16.10 16.13 15.70 15.75 6816400
2005-03-22 15.80 15.89 15.34 15.38 7337000
2005-03-23 15.33 15.73 15.16 15.65 9590200
2005-03-24 15.75 16.22 15.72 16.12 8708600
2005-03-28 16.25 16.44 15.45 15.47 9201400
2005-03-29 15.40 15.88 15.11 15.42 6986200
2005-03-30 15.55 16.33 15.47 16.21 9967800
2005-03-31 16.21 16.23 15.97 16.12 8330000
2005-04-01 16.31 16.32 15.94 16.19 8580000
2005-04-04 16.18 16.18 15.94 15.95 7825200
2005-04-05 16.00 16.18 15.80 15.85 7733000
2005-04-06 15.95 16.08 15.72 15.74 6013000
2005-04-07 15.70 16.25 15.67 16.18 7959600
2005-04-08 16.24 17.38 16.24 17.09 24613800
2005-04-11 17.09 17.17 16.78 17.02 8285400
2005-04-12 17.02 17.32 16.67 17.23 11132300
2005-04-13 17.23 17.50 16.95 17.06 15417200
2005-04-14 17.00 17.07 16.24 16.26 24039600
2005-04-15 15.86 16.00 15.41 15.45 13917900
2005-04-18 15.45 15.60 15.25 15.28 8807200
2005-04-19 15.49 15.50 15.25 15.28 7234800
2005-04-20 15.36 15.44 14.62 14.65 15943400
2005-04-21 15.01 15.15 14.68 14.99 10776800
2005-04-22 15.02 15.06 14.45 14.60 7409800
2005-04-25 14.80 14.81 14.47 14.70 6809200
2005-04-26 14.65 15.09 14.58 14.62 6332200
2005-04-27 14.60 14.75 14.46 14.51 4952200
2005-04-28 14.30 14.57 14.09 14.16 6372500
2005-04-29 14.25 14.37 14.08 14.23 6402200
2005-05-02 14.21 14.48 14.21 14.32 2878800
2005-05-03 14.26 14.46 14.25 14.36 3556600
2005-05-04 14.40 14.68 14.34 14.68 6278600
2005-05-05 14.68 14.89 14.62 14.74 7166400
2005-05-06 14.93 15.02 14.77 14.90 5503000
2005-05-09 15.08 15.13 14.90 15.05 5957800
2005-05-10 15.20 15.37 15.01 15.07 7263200
2005-05-11 15.14 15.21 14.85 15.09 5515200
2005-05-12 15.04 15.60 15.04 15.30 9482600
2005-05-13 15.33 15.85 15.28 15.48 8842100
2005-05-16 15.70 15.74 15.59 15.67 5531100
2005-05-17 15.52 15.69 15.38 15.67 6640300
2005-05-18 15.70 15.87 15.47 15.82 5654700
2005-05-19 15.82 16.12 15.78 15.86 6197000
2005-05-20 15.91 16.03 15.70 16.00 3881800
2005-05-23 16.12 16.15 15.82 15.95 6647100
2005-05-24 15.81 16.12 15.76 16.12 3999600
2005-05-25 16.00 16.18 15.98 16.16 5492900
2005-05-26 16.23 16.62 16.12 16.36 11518400
2005-05-27 16.30 16.49 16.11 16.21 3549600
2005-05-31 16.15 16.52 16.15 16.40 6980500
2005-06-01 16.35 16.79 16.30 16.72 6632000
2005-06-02 16.72 17.10 16.71 17.05 6377400
2005-06-03 17.10 17.34 17.03 17.08 7272500
2005-06-06 17.00 17.08 16.81 17.01 5947100
2005-06-07 17.20 18.05 17.19 17.56 17616700
2005-06-08 17.70 17.97 17.65 17.80 7277300
2005-06-09 17.79 18.34 17.52 18.21 10243300
2005-06-10 18.24 18.30 17.10 17.57 13571300
2005-06-13 17.45 17.65 17.17 17.32 5911400
2005-06-14 17.25 17.59 16.96 17.08 6266400
2005-06-15 17.25 17.29 16.58 17.05 9205800
2005-06-16 17.23 17.41 17.02 17.39 5038500
2005-06-17 17.69 17.70 17.23 17.44 5506000
2005-06-20 17.23 17.60 17.11 17.53 5211500
2005-06-21 17.48 17.80 17.48 17.80 5592100
2005-06-22 17.85 17.95 17.74 17.91 5810200
2005-06-23 17.88 18.23 17.51 17.62 7839600
2005-06-24 17.60 17.62 17.10 17.17 6166300
2005-06-27 17.11 17.22 16.63 16.65 6487400
2005-06-28 16.85 17.73 16.80 17.70 9802700
2005-06-29 17.69 17.70 17.20 17.37 5624300
2005-06-30 17.50 17.60 17.28 17.34 5949400
2005-07-01 17.34 17.52 17.22 17.45 3126100
2005-07-05 17.74 18.34 17.60 18.04 6556400
2005-07-06 18.05 18.55 18.02 18.51 9358500
2005-07-07 18.22 18.73 18.11 18.73 7401800
2005-07-08 18.69 19.03 18.65 18.94 8619600
2005-07-11 19.05 19.23 18.71 19.01 7812700
2005-07-12 18.93 19.42 18.90 19.37 10557800
2005-07-13 19.20 19.39 19.06 19.25 12798500
2005-07-14 19.77 20.01 19.08 19.88 22404400
2005-07-15 19.87 20.17 19.64 20.01 9049400
2005-07-18 19.95 20.02 19.78 19.94 5238500
2005-07-19 20.02 20.84 20.00 20.67 11952300
2005-07-20 20.25 20.80 20.15 20.59 9172300
2005-07-21 20.51 20.56 20.21 20.37 7939700
2005-07-22 20.40 20.65 20.30 20.49 5142900
2005-07-25 20.22 20.36 19.69 19.75 8476400
2005-07-26 19.70 20.20 19.20 19.85 11514800
2005-07-27 19.92 20.12 19.73 20.10 6815500
2005-07-28 20.02 20.31 19.97 20.27 5127100
2005-07-29 20.19 20.36 20.05 20.08 3899000
2005-08-01 20.08 20.18 19.83 20.05 6115700
2005-08-02 20.20 20.55 20.13 20.42 4916300
2005-08-03 20.26 20.70 20.24 20.65 3987700
2005-08-04 20.48 20.54 20.12 20.15 3813300
2005-08-05 20.05 20.37 19.82 19.91 3582700
2005-08-08 20.08 20.33 19.91 19.96 3984700
2005-08-09 20.38 20.73 20.28 20.42 6556700
2005-08-10 20.70 21.30 20.55 20.60 9750200
2005-08-11 20.45 20.97 20.40 20.69 6671900
2005-08-12 20.55 20.84 20.27 20.70 6071600
2005-08-15 20.63 20.99 20.61 20.85 3990800
2005-08-16 20.77 20.80 20.28 20.30 3733200
2005-08-17 20.50 21.27 20.46 21.19 10369500
2005-08-18 20.93 21.16 20.82 20.87 6368500
2005-08-19 21.14 21.15 20.42 20.55 6366600
2005-08-22 20.67 20.90 20.52 20.63 4925400
2005-08-23 20.72 20.87 20.44 20.50 4523000
2005-08-24 20.40 20.91 20.35 20.65 4561700
2005-08-25 20.61 21.00 20.61 20.99 4299900
2005-08-26 20.95 21.18 20.90 21.00 4778700
2005-08-29 20.90 21.22 20.79 20.84 5552700
2005-08-30 20.81 20.90 20.30 20.37 8509300
2005-08-31 20.37 20.78 20.35 20.77 6928900
2005-09-01 20.73 21.06 20.69 20.88 6325100
2005-09-02 21.04 21.10 20.87 20.90 3155000
2005-09-06 21.05 21.55 20.96 21.52 5535900
2005-09-07 21.45 22.69 21.45 22.55 11772600
2005-09-08 22.45 23.09 22.37 23.08 11340400
2005-09-09 23.10 24.03 23.10 23.85 12872500
2005-09-12 23.71 23.95 23.34 23.38 8074700
2005-09-13 23.49 23.84 22.84 23.30 10151000
2005-09-14 23.38 23.79 23.21 23.63 8454400
2005-09-15 23.57 23.78 23.42 23.64 6341100
2005-09-16 23.71 23.75 22.41 22.65 14000300
2005-09-19 22.52 22.66 21.80 22.34 7756100
2005-09-20 22.95 23.28 22.69 23.00 9080100
2005-09-21 22.32 22.46 22.06 22.10 8853300
2005-09-22 22.00 22.50 21.91 22.21 9231700
2005-09-23 21.80 23.01 21.77 22.98 11048500
2005-09-26 23.76 24.17 23.20 23.63 16598400
2005-09-27 23.79 23.97 23.49 23.77 9083800
2005-09-28 23.94 24.68 23.78 24.17 11236500
2005-09-29 24.32 24.96 24.11 24.87 9375600
2005-09-30 25.00 25.75 24.86 25.20 16213600
2005-10-03 25.47 26.07 25.38 25.66 11878200
2005-10-04 25.75 25.79 24.32 24.36 13989800
2005-10-05 24.56 24.87 23.95 24.00 11701500
2005-10-06 24.15 24.47 23.59 23.83 12162600
2005-10-07 24.01 24.26 23.78 24.00 6826100
2005-10-10 24.30 24.45 23.05 23.11 10064900
2005-10-11 23.34 24.00 22.70 24.00 15674000
2005-10-12 22.95 22.95 20.50 21.00 43236500
2005-10-13 21.30 21.78 20.87 21.63 14307600
2005-10-14 21.87 22.15 20.66 21.19 15691200
2005-10-17 21.36 21.60 21.22 21.37 5727800
2005-10-18 21.52 21.63 20.83 21.05 8700400
2005-10-19 20.63 21.35 20.22 21.34 12360700
2005-10-20 21.44 21.79 20.93 21.00 10096100
2005-10-21 21.16 21.95 21.12 21.85 12118700
2005-10-24 22.00 22.20 21.50 22.12 9277000
2005-10-25 22.15 22.46 21.93 22.35 7955700
2005-10-26 22.35 23.04 22.20 22.82 11515700
2005-10-27 22.60 22.66 21.80 21.82 10261200
2005-10-28 22.18 22.40 21.43 22.32 8183700
2005-10-31 22.45 23.43 22.43 23.22 11265000
2005-11-01 22.93 23.25 22.78 23.08 8711200
2005-11-02 23.08 24.33 23.08 24.20 13192800
2005-11-03 24.65 24.69 24.10 24.50 7748100
2005-11-04 24.46 24.83 24.23 24.63 6956100
2005-11-07 24.76 24.99 24.53 24.89 8675400
2005-11-08 24.98 24.98 24.37 24.54 7663900
2005-11-09 24.58 24.60 23.97 24.52 10423400
2005-11-10 24.67 24.89 24.35 24.82 7454200
2005-11-11 24.76 24.97 24.68 24.76 5377500
2005-11-14 24.76 25.38 24.76 25.00 10585500
2005-11-15 25.87 26.53 25.32 25.50 33762900
2005-11-16 25.21 25.80 25.20 25.55 10696100
2005-11-17 25.77 26.00 25.43 25.89 6618300
2005-11-18 26.25 26.95 26.25 26.74 16000100
2005-11-21 27.00 27.35 26.93 27.04 17039600
2005-11-22 26.95 27.34 26.86 27.09 12942700
2005-11-23 27.21 27.36 26.05 26.22 13390600
2005-11-25 26.50 26.83 26.35 26.52 4396500
2005-11-28 26.68 26.81 26.34 26.49 7317000
2005-11-29 26.35 26.45 25.31 25.58 13624200
2005-11-30 25.35 26.35 25.30 26.18 8302400
2005-12-01 26.55 27.42 26.36 27.41 12188900
2005-12-02 27.46 28.25 27.20 27.95 13250700
2005-12-05 27.65 27.77 27.16 27.27 7808400
2005-12-06 27.43 27.63 26.85 26.95 7712400
2005-12-07 26.97 27.17 26.46 26.67 6607300
2005-12-08 26.67 26.75 25.25 25.65 14485300
2005-12-09 25.93 27.05 25.87 26.90 11301200
2005-12-12 27.20 27.65 26.87 26.99 9403100
2005-12-13 26.89 27.25 26.66 27.03 6879900
2005-12-14 27.03 27.63 26.70 27.55 9452800
2005-12-15 27.54 27.97 27.42 27.90 7286300
2005-12-16 28.36 28.37 27.83 28.17 10254800
2005-12-19 27.81 28.28 27.67 28.12 10672800
2005-12-20 27.92 29.77 27.91 29.22 15757800
2005-12-21 29.24 29.52 29.02 29.34 5939000
2005-12-22 29.49 30.35 29.49 30.02 11369600
2005-12-23 30.01 30.65 30.01 30.50 5323300
2005-12-27 30.77 31.38 30.65 31.20 9535100
2005-12-28 31.25 31.75 31.07 31.70 9601300
2005-12-29 31.61 31.84 30.27 30.53 11510800
2005-12-30 30.40 30.75 30.16 30.60 6540900
2006-01-03 31.02 32.58 30.88 32.40 16649600
2006-01-04 32.50 33.10 32.45 32.56 11301400
2006-01-05 32.51 33.94 32.51 33.68 13806800
2006-01-06 33.90 34.25 32.95 33.78 13307900
2006-01-09 33.75 33.98 33.12 33.25 9980000
2006-01-10 33.24 34.97 32.91 34.93 16311400
2006-01-11 35.05 36.47 35.00 36.27 15871500
2006-01-12 36.38 37.46 34.40 35.35 25449500
2006-01-13 34.19 34.85 33.22 34.13 23464600
2006-01-17 32.46 33.12 32.15 32.86 21867700
2006-01-18 32.60 34.38 32.33 34.15 31688700
2006-01-19 38.14 38.40 36.50 37.13 44668300
2006-01-20 36.60 36.80 35.25 35.70 26461200
2006-01-23 35.85 36.30 34.67 35.47 12236500
2006-01-24 35.61 36.79 35.17 36.77 27093300
2006-01-25 37.20 38.38 36.82 38.38 19563200
2006-01-26 38.82 40.64 38.76 40.41 31657800
2006-01-27 40.64 40.79 39.36 39.85 14213700
2006-01-30 39.62 41.65 39.61 41.40 14340100
2006-01-31 41.05 42.01 40.49 41.80 15409500
2006-02-01 41.30 42.18 40.52 42.10 15270400
2006-02-02 41.98 42.42 40.62 41.02 15358100
2006-02-03 41.06 41.10 39.44 39.54 16524700
2006-02-06 40.10 41.23 39.84 41.22 11608200
2006-02-07 41.00 41.27 40.05 41.01 11217900
2006-02-08 41.35 41.65 40.17 40.86 10414300
2006-02-09 41.10 42.09 39.91 40.06 12414200
2006-02-10 40.10 40.55 39.17 40.10 10458200
2006-02-13 39.88 39.90 38.65 38.96 10930500
2006-02-14 39.30 40.31 38.32 40.22 14074500
2006-02-15 40.00 40.47 39.50 40.24 9085700
2006-02-16 40.59 41.82 40.25 41.74 11640600
2006-02-17 40.00 41.06 39.73 40.33 21324900
2006-02-21 40.58 41.10 39.92 40.05 13909400
2006-02-22 39.95 40.99 39.37 40.80 13356900
2006-02-23 40.51 41.20 40.30 40.39 11892400
2006-02-24 40.65 40.99 40.09 40.54 8326100
2006-02-27 40.70 41.15 40.57 40.62 6902800
2006-02-28 40.79 40.90 38.62 38.67 18217200
2006-03-01 39.00 40.37 39.00 40.07 14504500
2006-03-02 40.70 41.34 40.35 41.33 14376100
2006-03-03 41.76 42.70 39.04 39.51 38662300
2006-03-06 39.90 40.25 38.43 39.39 18725500
2006-03-07 39.29 39.58 38.16 38.27 15667400
2006-03-08 37.88 37.89 36.11 37.09 23826400
2006-03-09 37.12 37.83 36.19 36.21 14344100
2006-03-10 36.00 37.42 35.60 36.63 17870000
2006-03-13 35.50 36.00 33.76 34.00 33835100
2006-03-14 33.70 35.09 32.59 34.99 42289500
2006-03-15 35.17 35.59 34.22 35.12 22680900
2006-03-16 35.50 35.63 33.99 34.08 13236700
2006-03-17 34.01 34.54 33.00 33.95 17731600
2006-03-20 33.94 34.57 33.72 34.15 10169900
2006-03-21 34.29 36.00 33.84 34.44 14901500
2006-03-22 33.90 34.71 33.52 34.37 21015700
2006-03-23 35.05 36.13 34.74 34.75 22806300
2006-03-24 34.90 36.16 34.75 36.13 11716700
2006-03-27 35.96 36.08 35.18 35.33 12060400
2006-03-28 35.25 35.25 33.60 34.09 15608900
2006-03-29 34.25 34.65 33.50 34.29 21578900
2006-03-30 34.20 34.35 33.55 33.59 13789400
2006-03-31 33.60 33.95 32.95 33.16 13498700
2006-04-03 32.20 33.60 32.17 33.18 21449200
2006-04-04 33.35 34.05 33.08 33.43 14139900
2006-04-05 33.75 34.85 33.61 34.78 12991800
2006-04-06 34.78 35.40 34.10 34.70 13343900
2006-04-07 34.97 35.09 33.66 33.69 11274100
2006-04-10 33.62 34.61 33.50 34.57 12375100
2006-04-11 34.92 35.02 34.12 34.35 9594300
2006-04-12 34.70 35.75 34.44 35.42 24189500
2006-04-13 33.82 33.82 31.61 31.80 60853700
2006-04-17 31.94 32.00 29.97 30.60 31513300
2006-04-18 30.67 31.50 30.42 31.23 22094800
2006-04-19 31.39 32.24 31.14 31.54 20969900
2006-04-20 31.54 31.95 31.05 31.38 16658000
2006-04-21 31.65 31.98 31.41 31.73 12798800
2006-04-24 31.90 32.90 31.41 32.81 13872400
2006-04-25 32.81 33.65 32.63 33.41 14069900
2006-04-26 33.50 33.76 32.57 32.80 10756300
2006-04-27 32.60 33.21 32.15 32.80 11647000
2006-04-28 32.55 32.67 32.00 32.35 10383000
2006-05-01 32.52 32.69 31.78 31.79 7424400
2006-05-02 31.83 32.74 31.83 32.62 8128000
2006-05-03 32.60 33.36 32.52 33.27 8894400
2006-05-04 33.46 33.97 33.22 33.95 7741300
2006-05-05 34.37 34.50 33.62 34.43 8403600
2006-05-08 34.05 34.42 33.90 33.95 5856400
2006-05-09 33.69 34.28 33.30 34.16 9071500
2006-05-10 33.95 33.98 32.82 32.83 12274900
2006-05-11 33.10 33.10 31.25 31.49 17159500
2006-05-12 31.70 32.32 31.25 31.66 14358200
2006-05-15 31.60 32.39 30.67 31.12 11943300
2006-05-16 30.90 30.96 29.68 30.81 17898700
2006-05-17 30.90 31.49 30.69 30.77 12706200
2006-05-18 30.94 31.41 30.45 31.35 23882300
2006-05-19 34.24 34.96 33.56 34.95 48621500
2006-05-22 34.45 34.75 32.44 33.18 22708400
2006-05-23 33.72 34.00 31.74 31.79 16155000
2006-05-24 31.90 32.86 30.58 31.18 20773800
2006-05-25 31.51 31.51 30.25 30.97 19433900
2006-05-26 31.19 31.95 30.80 31.63 9821300
2006-05-30 31.39 31.55 30.31 30.48 11391700
2006-05-31 30.95 31.23 30.41 30.89 10190500
2006-06-01 31.05 31.43 30.45 31.39 15279700
2006-06-02 31.52 31.92 29.95 30.10 21204100
2006-06-05 30.05 30.14 29.01 29.06 17070500
2006-06-06 29.10 29.35 28.55 28.95 18034100
2006-06-07 28.94 29.33 27.92 28.00 17352100
2006-06-08 27.37 27.70 26.23 27.03 30622600
2006-06-09 27.40 28.03 26.65 26.75 14963400
2006-06-12 26.80 26.97 25.60 25.68 14346300
2006-06-13 25.46 26.30 24.37 24.39 23847700
2006-06-14 24.98 25.72 24.60 25.11 24168200
2006-06-15 25.40 26.30 25.35 26.11 14069600
2006-06-16 26.11 26.38 25.50 25.64 11823900
2006-06-19 25.85 26.02 24.90 24.95 10916900
2006-06-20 24.90 25.30 24.62 24.87 10471400
2006-06-21 24.86 25.90 24.75 25.42 12169700
2006-06-22 25.41 25.89 25.06 25.37 11220300
2006-06-23 25.75 25.79 25.13 25.14 9197300
2006-06-26 25.30 25.38 24.37 24.66 11922100
2006-06-27 24.66 24.66 23.46 24.26 19713100
2006-06-28 24.33 24.46 23.70 23.89 12024300
2006-06-29 24.10 24.88 23.86 24.81 11132100
2006-06-30 24.99 24.99 24.16 24.42 9432600
2006-07-03 24.48 24.72 24.24 24.60 4734200
2006-07-05 24.31 24.43 23.83 23.90 11446500
2006-07-06 24.07 24.39 23.66 23.83 12580200
2006-07-07 22.81 23.80 22.45 23.56 28923300
2006-07-10 23.71 23.91 22.33 22.51 15425200
2006-07-11 22.35 23.08 22.02 22.98 14515200
2006-07-12 22.90 23.08 22.45 22.84 17802500
2006-07-13 22.73 23.24 22.10 22.13 18805800
2006-07-14 22.08 22.30 21.23 21.60 13542100
2006-07-17 21.35 21.78 20.79 20.92 15542300
2006-07-18 20.71 21.19 20.08 20.55 16578300
2006-07-19 20.78 21.66 20.38 21.46 18250200
2006-07-20 21.90 22.10 21.16 21.65 30584200
2006-07-21 19.78 19.80 18.23 18.26 41021400
2006-07-24 17.62 17.73 16.90 17.39 57229600
2006-07-25 17.48 18.05 17.18 17.81 27073500
2006-07-26 17.88 18.50 17.57 18.25 19865100
2006-07-27 18.30 18.62 18.01 18.06 19453900
2006-07-28 18.00 19.10 17.88 19.06 20619700
2006-07-31 19.28 19.65 19.05 19.39 17235600
2006-08-01 19.65 19.73 18.84 19.10 21426500
2006-08-02 19.26 20.03 19.26 19.60 17130100
2006-08-03 19.46 20.74 19.44 20.45 20830100
2006-08-04 20.88 21.20 20.12 20.47 20301500
2006-08-07 20.28 20.85 20.10 20.22 13923600
2006-08-08 20.28 20.69 19.95 20.12 15624300
2006-08-09 20.50 20.59 19.75 19.85 15274500
2006-08-10 19.77 20.19 19.60 20.01 10911300
2006-08-11 19.93 20.00 19.37 19.78 12427100
2006-08-14 19.93 20.34 19.59 19.87 14512100
2006-08-15 20.35 20.93 20.18 20.87 16274700
2006-08-16 21.25 22.68 20.89 22.57 24471600
2006-08-17 23.16 24.76 23.11 24.20 49022000
2006-08-18 23.49 24.16 22.52 23.93 36162300
2006-08-21 23.67 23.71 23.29 23.40 16742800
2006-08-22 23.90 25.22 23.50 24.88 39557400
2006-08-23 25.19 25.72 24.75 24.90 23514300
2006-08-24 25.20 25.31 24.61 24.76 15484800
2006-08-25 24.69 24.96 24.32 24.56 11910800
2006-08-28 24.54 24.84 23.85 23.92 17490800
2006-08-29 23.95 24.44 23.70 24.40 17449700
2006-08-30 24.54 25.16 24.45 25.03 14506000
2006-08-31 25.21 25.25 24.68 24.99 11151000
2006-09-01 25.25 25.25 24.51 24.66 11208100
2006-09-05 25.20 26.23 24.84 26.22 22137100
2006-09-06 25.85 26.14 24.51 24.53 20604800
2006-09-07 23.89 25.01 23.72 24.59 31459100
2006-09-08 24.76 25.82 24.65 25.80 24530300
2006-09-11 25.48 26.07 25.36 25.66 18250100
2006-09-12 26.07 26.67 25.80 26.48 23300400
2006-09-13 26.58 27.42 26.39 27.15 23265600
2006-09-14 26.67 27.37 26.64 27.02 14115900
2006-09-15 27.41 27.65 26.52 26.53 18181600
2006-09-18 26.58 27.51 26.52 27.32 16678300
2006-09-19 27.25 27.32 26.41 26.93 14327900
2006-09-20 27.22 27.56 27.05 27.38 13190300
2006-09-21 27.58 27.90 26.84 26.98 16588000
2006-09-22 26.80 26.83 25.64 26.21 24607900
2006-09-25 26.40 27.17 25.74 26.77 22636800
2006-09-26 26.60 26.81 25.65 25.99 25072000
2006-09-27 25.85 26.51 25.27 25.32 26552000
2006-09-28 25.06 25.30 24.66 25.07 21514000
2006-09-29 25.33 25.50 24.78 24.85 12725900
2006-10-02 24.67 25.05 24.40 24.81 17812800
2006-10-03 24.50 24.51 23.79 24.13 18977100
2006-10-04 24.10 25.10 23.95 25.03 17866700
2006-10-05 24.80 25.24 24.60 25.11 17289000
2006-10-06 24.66 24.80 23.96 24.01 17282800
2006-10-09 24.25 24.62 22.95 23.00 34051900
2006-10-10 23.21 23.73 22.87 23.14 27690400
2006-10-11 23.08 24.56 22.87 24.27 29310200
2006-10-12 24.45 24.72 24.04 24.69 19503700
2006-10-13 24.57 25.40 24.57 25.23 19357600
2006-10-16 25.35 25.69 25.14 25.38 17729800
2006-10-17 24.82 24.90 24.07 24.48 22547600
2006-10-18 24.80 25.16 24.08 24.23 40929500
2006-10-19 21.99 22.00 20.91 21.01 96371600
2006-10-20 21.18 21.18 20.00 20.12 51579000
2006-10-23 20.22 20.87 20.15 20.24 33109000
2006-10-24 20.48 20.64 20.28 20.32 37569100
2006-10-25 20.35 20.93 20.35 20.83 30130200
2006-10-26 21.25 21.68 21.00 21.50 32907000
2006-10-27 21.35 21.79 20.74 20.86 28040900
2006-10-30 20.96 21.50 20.82 21.32 19950000
2006-10-31 21.32 21.57 20.95 21.27 17723100
2006-11-01 21.24 21.34 20.67 20.73 23512000
2006-11-02 20.62 21.06 20.56 20.85 16835100
2006-11-03 20.95 21.09 20.81 20.88 17721000
2006-11-06 21.12 21.48 21.06 21.39 17926000
2006-11-07 21.40 21.98 21.40 21.56 18721900
2006-11-08 21.38 21.50 20.84 21.25 20671700
2006-11-09 21.54 21.60 20.80 20.89 21304800
2006-11-10 20.83 21.16 20.82 21.07 12331400
2006-11-13 21.06 21.37 21.01 21.20 17102900
2006-11-14 21.05 21.41 20.79 21.34 23653600
2006-11-15 21.47 21.92 21.35 21.71 25128000
2006-11-16 21.90 21.95 21.38 21.74 17888100
2006-11-17 21.51 21.70 21.31 21.45 14741600
2006-11-20 21.41 21.56 21.21 21.44 16080000
2006-11-21 21.41 21.65 21.05 21.24 20001600
2006-11-22 21.55 21.85 21.30 21.77 15605000
2006-11-24 21.58 21.97 21.54 21.80 5403400
2006-11-27 21.72 22.33 21.62 21.83 24461100
2006-11-28 21.85 22.09 21.61 21.93 15159700
2006-11-29 22.15 22.19 21.33 21.41 21226000
2006-11-30 21.53 21.94 21.12 21.57 23814900
2006-12-01 21.30 21.53 20.41 20.69 32284000
2006-12-04 21.00 21.33 20.65 21.04 17974700
2006-12-05 21.04 21.49 21.04 21.34 16966400
2006-12-06 21.18 21.59 21.07 21.49 17059000
2006-12-07 21.53 21.73 21.03 21.05 17671900
2006-12-08 21.01 21.15 20.69 20.93 19635500
2006-12-11 21.02 21.09 20.61 20.69 15536100
2006-12-12 20.62 20.79 20.37 20.47 16158400
2006-12-13 20.58 20.74 19.90 20.17 28033700
2006-12-14 20.22 22.80 20.22 22.71 76162000
2006-12-15 22.95 23.00 22.02 22.12 34437300
2006-12-18 22.05 22.21 21.72 21.97 24243300
2006-12-19 21.83 22.01 21.60 21.64 19488800
2006-12-20 21.61 21.99 21.61 21.85 11301200
2006-12-21 21.97 22.00 20.91 20.95 22530500
2006-12-22 21.00 21.20 20.68 20.77 10637100
2006-12-26 20.89 20.89 20.45 20.60 7191100
2006-12-27 20.71 20.84 20.50 20.70 9919800
2006-12-28 20.56 20.75 20.52 20.57 8027100
2006-12-29 20.50 20.73 20.30 20.35 11601300
2007-01-03 20.08 20.40 19.35 19.52 28356300
2007-01-04 19.66 19.86 19.32 19.79 23673100
2007-01-05 19.54 19.91 19.54 19.71 15904200
2007-01-08 19.71 19.86 19.25 19.47 15818000
2007-01-09 19.45 19.71 19.37 19.65 14497100
2007-01-10 19.64 20.02 19.50 20.01 19800100
2007-01-11 19.80 20.63 19.80 20.18 23203900
2007-01-12 18.63 18.77 17.62 18.26 123339200
2007-01-16 18.15 18.35 17.95 18.13 37738600
2007-01-17 17.90 18.28 17.90 18.20 21421400
2007-01-18 18.07 18.18 17.76 17.92 21720000
2007-01-19 17.81 17.98 17.66 17.73 22767700
2007-01-22 17.59 17.64 17.26 17.53 24500200
2007-01-23 17.60 17.70 17.37 16.76 25341200
2007-01-24 16.24 16.45 15.93 16.08 74667300
2007-01-25 16.14 16.41 16.00 16.09 30919700
2007-01-26 16.15 16.27 16.01 16.22 28652200
2007-01-29 16.21 16.23 15.85 15.95 30053000
2007-01-30 16.00 16.00 15.65 15.79 20415500
2007-01-31 15.83 15.89 15.52 15.55 30304500
2007-02-01 15.65 15.85 15.57 15.77 23451900
2007-02-02 15.90 15.91 15.66 15.69 20219700
2007-02-05 15.74 15.80 15.52 15.60 18453200
2007-02-06 15.62 15.67 15.13 15.32 31883900
2007-02-07 15.39 15.55 15.36 15.50 17266600
2007-02-08 15.40 15.46 15.11 15.13 24688200
2007-02-09 15.22 15.26 14.80 14.90 30659400
2007-02-12 14.96 15.01 14.66 14.69 20486009
2007-02-13 14.75 14.86 14.47 14.60 17831584
2007-02-14 14.65 15.13 14.61 14.95 31917240
2007-02-15 15.01 15.02 14.75 14.83 15888670
2007-02-16 14.80 15.00 14.70 14.94 15958700
2007-02-20 14.93 15.01 14.70 14.92 21975100
2007-02-21 14.83 14.85 14.52 14.56 23999500
2007-02-22 14.66 14.70 14.43 14.55 26785650
2007-02-23 14.59 14.76 14.59 14.69 22886100
2007-02-26 14.83 15.73 14.80 15.68 65855579
2007-02-27 15.35 15.44 14.86 15.08 43310600
2007-02-28 15.30 15.30 14.96 15.07 32615600
2007-03-01 14.76 14.98 14.76 14.79 25745507
2007-03-02 14.69 14.74 14.13 14.18 49789400
2007-03-05 13.60 14.00 13.53 13.95 32294300
2007-03-06 14.18 14.35 14.02 14.09 17981900
2007-03-07 14.02 14.22 13.90 14.10 21578400
2007-03-08 14.20 14.27 13.96 14.19 21167884
2007-03-09 14.26 14.33 14.13 14.20 19116514
2007-03-12 14.09 14.27 14.04 14.17 14615400
2007-03-13 14.04 14.12 13.76 13.94 23148272
2007-03-14 13.82 14.17 13.70 14.13 25333660
2007-03-15 14.09 14.23 13.92 13.93 14536250
2007-03-16 14.00 14.16 13.84 14.01 20090830
2007-03-19 14.01 14.01 13.66 13.72 16432539
2007-03-20 13.70 13.74 13.36 13.41 25388650
2007-03-21 13.45 14.05 13.37 13.60 48986852
2007-03-22 13.65 13.76 13.32 13.35 28472167
2007-03-23 13.35 13.62 13.35 13.50 14159251
2007-03-26 13.55 13.73 13.41 13.55 14075100
2007-03-27 13.56 13.66 13.47 13.50 13314700
2007-03-28 13.45 13.50 13.38 13.38 17694900
2007-03-29 13.45 13.46 12.96 13.08 28362345
2007-03-30 13.09 13.18 12.97 13.06 18153800
2007-04-02 13.08 13.09 12.81 12.83 16601236
2007-04-03 12.86 13.00 12.71 12.90 18185250
2007-04-04 12.81 12.87 12.67 12.71 15563455
2007-04-05 12.68 12.87 12.60 12.86 13957913
2007-04-09 13.40 13.61 13.13 13.35 52589216
2007-04-10 13.41 13.54 13.20 13.27 31511156
2007-04-11 13.26 13.38 13.15 13.19 26201287
2007-04-12 13.25 13.69 13.24 13.66 30980082
2007-04-13 13.78 13.79 13.35 13.57 29146791
2007-04-16 13.60 13.65 13.37 13.52 22928285
2007-04-17 13.48 13.62 13.41 13.47 15419916
2007-04-18 13.42 14.13 13.41 13.91 36496034
2007-04-19 13.91 14.67 13.87 14.28 58733293
2007-04-20 14.57 14.75 13.68 14.16 51120312
2007-04-23 14.03 14.23 13.97 14.04 28035638
2007-04-24 13.76 14.66 13.60 14.57 137937820
2007-04-25 14.59 14.73 14.40 14.65 38750882
2007-04-26 14.70 14.70 14.38 14.50 25737945
2007-04-27 14.33 14.45 14.21 14.32 23399048
2007-04-30 14.27 14.28 13.81 13.82 20985270
2007-05-01 13.86 13.96 13.45 13.50 31751741
2007-05-02 13.62 13.74 13.35 13.63 31640969
2007-05-03 13.93 14.06 13.65 13.69 23654769
2007-05-04 13.79 13.80 13.48 13.53 15294376
2007-05-07 13.58 13.65 13.27 13.28 20108102
2007-05-08 13.27 13.30 13.00 13.18 25050555
2007-05-09 13.11 13.59 13.03 13.57 24984038
2007-05-10 13.48 14.14 13.42 14.05 52901288
2007-05-11 14.16 14.69 14.10 14.68 43427703
2007-05-14 14.94 15.43 14.84 15.36 49425042
2007-05-15 15.55 15.75 15.26 15.40 41462526
2007-05-16 15.36 15.63 15.17 15.58 28057311
2007-05-17 15.62 15.95 15.40 15.43 29239514
2007-05-18 15.54 15.75 15.29 15.59 26442528
2007-05-21 15.63 15.77 15.39 15.43 24538696
2007-05-22 15.48 15.60 15.10 15.42 22973079
2007-05-23 15.31 15.46 15.16 15.21 19816888
2007-05-24 15.16 15.25 14.81 14.88 20699320
2007-05-25 15.01 15.03 14.59 14.76 22947344
2007-05-29 14.97 15.00 14.41 14.60 23401384
2007-05-30 14.36 14.48 14.22 14.37 19123737
2007-05-31 14.43 14.43 14.24 14.27 14034408
2007-06-01 14.30 14.62 14.27 14.31 17754080
2007-06-04 14.25 14.40 14.11 14.17 19526778
2007-06-05 14.07 14.15 13.84 13.98 25922400
2007-06-06 13.86 13.86 13.59 13.63 25628802
2007-06-07 13.56 14.02 13.56 13.68 34520725
2007-06-08 13.77 14.17 13.73 14.07 42606059
2007-06-11 14.12 14.25 13.82 13.91 22636814
2007-06-12 13.75 14.10 13.73 13.80 25690404
2007-06-13 13.86 14.05 13.75 13.96 20365495
2007-06-14 13.97 14.03 13.71 13.78 21394551
2007-06-15 13.85 13.95 13.53 13.63 24798952
2007-06-18 13.65 13.65 13.50 13.51 18464916
2007-06-19 13.48 13.63 13.28 13.57 24862772
2007-06-20 13.55 13.82 13.51 13.64 31043164
2007-06-21 13.89 14.88 13.83 14.72 57735865
2007-06-22 14.69 14.84 14.39 14.57 28480416
2007-06-25 14.68 14.75 14.20 14.28 21725178
2007-06-26 14.38 14.44 14.05 14.18 17509024
2007-06-27 14.09 14.64 14.07 14.58 25103002
2007-06-28 14.74 14.83 14.49 14.49 18201506
2007-06-29 14.57 14.61 14.26 14.30 21023582
2007-07-02 14.26 14.41 14.12 14.36 17225500
2007-07-03 14.38 14.49 14.24 14.36 7601734
2007-07-05 14.42 14.45 14.11 14.19 16622679
2007-07-06 14.24 14.48 14.18 14.39 20037523
2007-07-09 14.53 14.76 14.42 14.57 19785910
2007-07-10 14.50 14.65 14.42 14.43 18286137
2007-07-11 14.46 14.74 14.34 14.65 24004299
2007-07-12 14.85 15.40 14.65 15.36 40924648
2007-07-13 15.42 15.50 15.15 15.43 20538547
2007-07-16 15.45 15.94 15.40 15.72 32998121
2007-07-17 15.85 15.96 15.61 15.84 25781539
2007-07-18 15.45 15.66 15.02 15.46 39566983
2007-07-19 15.68 15.85 15.45 15.78 49401564
2007-07-20 16.15 16.19 15.41 15.50 42602442
2007-07-23 15.51 15.65 15.12 15.36 21800970
2007-07-24 15.23 15.41 15.05 15.21 31181685
2007-07-25 15.38 15.69 15.26 15.58 39467014
2007-07-26 15.44 15.61 14.33 14.73 56397168
2007-07-27 14.76 14.76 13.84 13.87 51121867
2007-07-30 14.02 14.08 13.56 13.79 28871139
2007-07-31 13.97 13.99 13.39 13.54 38821530
2007-08-01 13.48 13.63 13.03 13.41 28455441
2007-08-02 13.49 13.60 13.30 13.40 20629100
2007-08-03 13.36 13.43 12.85 12.85 25624098
2007-08-06 12.91 12.92 12.38 12.77 39628900
2007-08-07 12.66 12.80 12.38 12.63 27117800
2007-08-08 12.82 13.60 12.70 13.42 33978300
2007-08-09 12.90 13.36 12.86 13.08 61832200
2007-08-10 12.96 13.19 12.77 13.01 26582900
2007-08-13 13.22 13.22 12.76 12.84 21437700
2007-08-14 12.87 12.92 12.45 12.54 21893300
2007-08-15 12.45 12.54 11.85 11.95 47128720
2007-08-16 11.86 11.90 11.27 11.64 36557100
2007-08-17 12.04 12.17 11.71 11.89 29201000
2007-08-20 12.05 12.26 11.84 12.10 23967300
2007-08-21 12.17 12.26 12.07 12.17 15148902
2007-08-22 12.25 12.44 11.96 12.01 27556500
2007-08-23 11.98 12.24 11.82 12.06 24609800
2007-08-24 12.06 12.13 11.92 12.13 12590500
2007-08-27 12.08 12.25 11.95 11.98 14466239
2007-08-28 11.90 12.05 11.66 11.66 14795000
2007-08-29 11.76 12.32 11.73 12.30 24719200
2007-08-30 12.13 12.78 12.02 12.42 30309748
2007-08-31 12.72 13.04 12.56 13.00 27658300
2007-09-04 13.17 13.44 13.06 13.17 29039766
2007-09-05 13.15 13.23 12.75 12.90 18677900
2007-09-06 12.95 13.10 12.75 12.94 12507600
2007-09-07 12.75 12.81 12.55 12.61 13353201
2007-09-10 12.92 13.11 12.68 12.94 32136600
2007-09-11 13.06 13.09 12.86 12.97 20305050
2007-09-12 12.95 13.13 12.76 12.83 19225800
2007-09-13 12.91 12.92 12.65 12.73 14593060
2007-09-14 12.60 12.79 12.57 12.69 12685700
2007-09-17 12.85 12.96 12.70 12.84 14869859
2007-09-18 12.92 13.36 12.85 13.30 28632700
2007-09-19 13.41 13.53 13.01 13.10 28032983
2007-09-20 13.09 13.52 13.05 13.35 22660400
2007-09-21 13.43 13.48 13.19 13.24 15340300
2007-09-24 13.34 13.55 13.25 13.48 28916478
2007-09-25 13.40 13.90 13.34 13.81 21342398
2007-09-26 13.90 13.92 13.69 13.75 16313831
2007-09-27 13.76 13.77 13.22 13.28 29042219
2007-09-28 13.25 13.39 13.12 13.20 16158315
2007-10-01 13.25 13.45 13.15 13.23 18376300
2007-10-02 13.08 13.22 13.00 13.20 19158279
2007-10-03 12.97 13.29 12.80 13.23 32015080
2007-10-04 13.26 13.42 13.13 13.35 16187200
2007-10-05 13.41 13.90 13.37 13.63 21874255
2007-10-08 13.55 13.84 13.52 13.63 9864900
2007-10-09 13.67 13.82 13.50 13.79 15174900
2007-10-10 13.84 14.06 13.69 14.02 32142992
2007-10-11 14.10 14.23 13.62 13.80 28398300
2007-10-12 13.71 14.15 13.71 13.94 16004193
2007-10-15 13.90 14.06 13.81 13.98 13329800
2007-10-16 13.90 14.24 13.84 13.96 19931600
2007-10-17 14.37 14.47 13.98 14.11 23030020
2007-10-18 14.02 14.73 13.95 14.55 43966800