BK Historical Prices

Summary

Key Stock Metrics

52.64

(April 16, 2024)

52-Week Low

86.34

(January 24, 2025)

52-Week High

86.34

(January 24, 2025)

All-Time High

85.79

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	7.50	7.53	7.50	7.52	694400
1993-04-19	7.44	7.45	7.27	7.30	1496800
1993-04-20	7.30	7.30	6.89	7.16	5647200
1993-04-21	7.14	7.14	6.94	7.00	4154400
1993-04-22	6.97	7.08	6.91	6.91	3178400
1993-04-23	6.89	6.91	6.77	6.78	2114400
1993-04-26	6.70	6.72	6.47	6.59	4353600
1993-04-27	6.61	6.69	6.50	6.59	10152000
1993-04-28	6.63	6.73	6.63	6.72	4583200
1993-04-29	6.73	6.73	6.58	6.72	2398400
1993-04-30	6.75	6.78	6.72	6.72	2032000
1993-05-03	6.69	6.70	6.61	6.67	1874400
1993-05-04	6.66	6.80	6.61	6.77	4692800
1993-05-05	6.77	6.80	6.63	6.64	6586400
1993-05-06	6.63	6.69	6.56	6.58	3623200
1993-05-07	6.59	6.59	6.53	6.55	1900800
1993-05-10	6.55	6.59	6.50	6.55	4012800
1993-05-11	6.58	6.88	6.58	6.84	2975200
1993-05-12	6.84	6.86	6.75	6.80	1427200
1993-05-13	6.77	6.77	6.61	6.66	1384000
1993-05-14	6.63	6.63	6.48	6.50	3000000
1993-05-17	6.50	6.50	6.33	6.47	3529600
1993-05-18	6.53	6.69	6.53	6.63	3617600
1993-05-19	6.63	6.83	6.44	6.78	5030400
1993-05-20	6.88	6.91	6.83	6.84	3731200
1993-05-21	6.81	6.84	6.69	6.70	2050400
1993-05-24	6.64	6.70	6.64	6.69	2604000
1993-05-25	6.72	6.77	6.70	6.75	2000800
1993-05-26	6.72	6.94	6.72	6.94	2926400
1993-05-27	7.00	7.00	6.89	6.91	2157600
1993-05-28	6.92	6.97	6.91	6.92	850400
1993-06-01	6.91	7.00	6.84	6.97	1447200
1993-06-02	7.00	7.00	6.92	6.97	1957600
1993-06-03	6.95	6.98	6.89	6.97	1029600
1993-06-04	6.94	6.94	6.80	6.80	1480800
1993-06-07	6.80	6.80	6.52	6.53	2031200
1993-06-08	6.55	6.63	6.55	6.55	2153600
1993-06-09	6.58	6.72	6.58	6.67	1593600
1993-06-10	6.69	6.80	6.69	6.72	2595200
1993-06-11	6.78	6.83	6.77	6.80	1289600
1993-06-14	6.84	6.91	6.84	6.89	1104000
1993-06-15	6.92	6.98	6.91	6.92	1660000
1993-06-16	6.95	7.06	6.91	6.97	1456000
1993-06-17	7.00	7.11	7.00	7.06	1364000
1993-06-18	7.06	7.06	7.00	7.02	1865600
1993-06-21	7.02	7.08	7.02	7.08	2385600
1993-06-22	7.09	7.23	7.09	7.22	4088000
1993-06-23	7.19	7.23	7.17	7.22	2674400
1993-06-24	7.19	7.33	7.19	7.33	3095200
1993-06-25	7.31	7.38	7.28	7.36	1330400
1993-06-28	7.33	7.59	7.33	7.59	2669600
1993-06-29	7.59	7.59	7.38	7.42	1742400
1993-06-30	7.39	7.52	7.39	7.42	2144000
1993-07-01	7.48	7.48	7.44	7.44	1745600
1993-07-02	7.45	7.45	7.39	7.44	2356000
1993-07-06	7.42	7.53	7.42	7.45	2246400
1993-07-07	7.44	7.47	7.38	7.38	1828000
1993-07-08	7.38	7.55	7.38	7.52	2150400
1993-07-09	7.53	7.53	7.45	7.50	1093600
1993-07-12	7.50	7.52	7.47	7.48	710400
1993-07-13	7.52	7.58	7.41	7.42	3953600
1993-07-14	7.45	7.45	7.27	7.31	5308000
1993-07-15	7.31	7.31	7.13	7.23	3864000
1993-07-16	7.25	7.25	7.13	7.13	1672000
1993-07-19	7.09	7.16	7.06	7.13	1003200
1993-07-20	7.14	7.16	6.94	6.95	4853600
1993-07-21	6.97	7.05	6.97	7.03	1016000
1993-07-22	7.03	7.03	6.88	6.89	1235200
1993-07-23	6.89	6.92	6.83	6.89	1773600
1993-07-26	6.89	7.00	6.88	7.00	1604000
1993-07-27	7.00	7.05	6.94	6.94	1339200
1993-07-28	6.94	6.97	6.91	6.95	674400
1993-07-29	6.95	6.95	6.88	6.91	2765600
1993-07-30	6.91	6.92	6.81	6.81	967200
1993-08-02	6.84	6.92	6.84	6.89	5989600
1993-08-03	6.92	6.95	6.89	6.89	2434400
1993-08-04	6.89	7.05	6.86	6.97	2473600
1993-08-05	7.00	7.03	6.97	6.97	1473600
1993-08-06	6.92	6.95	6.86	6.86	1756000
1993-08-09	6.91	6.95	6.89	6.89	1650400
1993-08-10	6.91	6.91	6.81	6.84	1182400
1993-08-11	6.84	6.86	6.81	6.83	1052800
1993-08-12	6.86	6.86	6.70	6.80	3208800
1993-08-13	6.81	6.81	6.73	6.75	1768800
1993-08-16	6.73	6.78	6.63	6.64	1448000
1993-08-17	6.67	6.69	6.61	6.63	3231200
1993-08-18	6.67	6.72	6.58	6.58	4382400
1993-08-19	6.59	6.67	6.59	6.66	5096000
1993-08-20	6.66	6.70	6.64	6.64	1484800
1993-08-23	6.64	6.69	6.63	6.66	1399200
1993-08-24	6.64	6.80	6.63	6.78	4289600
1993-08-25	6.78	6.81	6.75	6.75	2635200
1993-08-26	6.75	6.75	6.64	6.64	3826400
1993-08-27	6.63	6.64	6.55	6.55	4217600
1993-08-30	6.56	6.64	6.47	6.59	4259200
1993-08-31	6.59	6.67	6.56	6.67	4204000
1993-09-01	6.66	6.67	6.61	6.64	2941600
1993-09-02	6.64	6.69	6.64	6.66	1928800
1993-09-03	6.67	6.73	6.66	6.69	2068800
1993-09-07	6.72	6.81	6.69	6.70	3227200
1993-09-08	6.72	6.80	6.69	6.70	1888000
1993-09-09	6.73	6.86	6.73	6.86	3152000
1993-09-10	6.97	7.13	6.92	7.05	4456000
1993-09-13	7.14	7.16	6.91	6.92	1242400
1993-09-14	6.88	6.88	6.83	6.83	2651200
1993-09-15	6.81	6.83	6.75	6.77	3788800
1993-09-16	6.77	6.80	6.69	6.72	1850400
1993-09-17	6.67	6.77	6.66	6.69	2137600
1993-09-20	6.72	6.78	6.69	6.70	2168800
1993-09-21	6.69	6.75	6.52	6.53	4728000
1993-09-22	6.56	6.61	6.50	6.55	5320000
1993-09-23	6.59	6.63	6.56	6.63	2115200
1993-09-24	6.81	6.86	6.77	6.86	4252800
1993-09-27	6.94	7.03	6.94	7.00	2536000
1993-09-28	7.00	7.09	7.00	7.06	2856800
1993-09-29	7.08	7.19	7.08	7.11	2310400
1993-09-30	7.11	7.16	7.06	7.08	1769600
1993-10-01	7.06	7.09	7.05	7.08	1204800
1993-10-04	7.09	7.16	7.08	7.16	1572800
1993-10-05	7.16	7.27	7.06	7.08	2292000
1993-10-06	7.06	7.14	7.06	7.08	1648800
1993-10-07	7.08	7.08	6.89	6.91	2287200
1993-10-08	6.91	6.98	6.91	6.91	2132000
1993-10-11	6.94	6.97	6.88	6.91	892800
1993-10-12	6.91	6.97	6.89	6.94	1640000
1993-10-13	6.98	7.19	6.98	7.19	2077600
1993-10-14	7.19	7.20	6.98	7.00	2252800
1993-10-15	7.00	7.11	6.94	6.97	5717600
1993-10-18	6.91	7.00	6.70	6.75	4588800
1993-10-19	6.70	6.81	6.52	6.59	4589600
1993-10-20	6.59	6.73	6.59	6.73	3830400
1993-10-21	6.72	6.92	6.72	6.92	4408000
1993-10-22	6.92	6.94	6.78	6.86	1990400
1993-10-25	6.86	6.94	6.72	6.77	2417600
1993-10-26	6.77	6.77	6.63	6.70	7096000
1993-10-27	6.72	6.77	6.58	6.59	3610400
1993-10-28	6.61	6.69	6.61	6.63	4290400
1993-10-29	6.63	6.66	6.61	6.66	2950400
1993-11-01	6.63	6.78	6.63	6.77	2894400
1993-11-02	6.77	6.77	6.59	6.69	6099200
1993-11-03	6.69	6.69	6.53	6.66	7468000
1993-11-04	6.66	6.67	6.59	6.59	5496000
1993-11-05	6.56	6.81	6.56	6.78	7888000
1993-11-08	6.84	6.88	6.75	6.78	4522400
1993-11-09	6.84	6.94	6.84	6.88	5565600
1993-11-10	6.88	6.89	6.84	6.89	2609600
1993-11-11	6.89	6.91	6.81	6.84	1075200
1993-11-12	6.83	6.89	6.83	6.86	1455200
1993-11-15	6.86	6.88	6.80	6.81	2491200
1993-11-16	6.81	6.91	6.78	6.91	1919200
1993-11-17	6.92	6.92	6.72	6.78	2939200
1993-11-18	6.77	6.83	6.77	6.80	2688800
1993-11-19	6.80	6.83	6.73	6.75	3620800
1993-11-22	6.75	6.75	6.64	6.66	2734400
1993-11-23	6.69	6.78	6.67	6.78	1683200
1993-11-24	6.78	6.88	6.77	6.84	1907200
1993-11-26	6.86	6.88	6.83	6.83	298400
1993-11-29	6.88	6.95	6.88	6.88	1902400
1993-11-30	6.89	6.95	6.89	6.95	1502400
1993-12-01	6.97	7.00	6.97	6.98	2213600
1993-12-02	6.98	6.98	6.94	6.97	1189600
1993-12-03	6.97	7.05	6.92	7.03	2385600
1993-12-06	6.98	7.00	6.94	6.97	3184000
1993-12-07	6.98	7.00	6.95	6.97	1515200
1993-12-08	6.98	6.98	6.91	6.95	3179200
1993-12-09	6.98	6.98	6.92	6.94	978400
1993-12-10	6.97	6.98	6.91	6.94	1084000
1993-12-13	6.94	6.94	6.89	6.94	1275200
1993-12-14	6.94	6.94	6.88	6.94	939200
1993-12-15	6.95	7.00	6.95	6.95	1969600
1993-12-16	7.06	7.11	7.06	7.08	7968800
1993-12-17	7.08	7.23	7.06	7.22	6316000
1993-12-20	7.22	7.31	7.20	7.28	2297600
1993-12-21	7.28	7.28	7.16	7.22	1786400
1993-12-22	7.22	7.22	7.09	7.16	1932800
1993-12-23	7.16	7.17	7.14	7.17	1953600
1993-12-27	7.16	7.19	7.09	7.11	1792800
1993-12-28	7.13	7.16	7.11	7.16	2147200
1993-12-29	7.16	7.19	7.14	7.16	1996000
1993-12-30	7.16	7.16	7.11	7.13	1468000
1993-12-31	7.13	7.17	7.11	7.13	1122400
1994-01-03	7.11	7.14	7.08	7.14	2550400
1994-01-04	7.11	7.20	7.09	7.16	1486400
1994-01-05	7.16	7.25	7.16	7.25	4125600
1994-01-06	7.25	7.27	7.14	7.16	3704000
1994-01-07	7.14	7.28	7.14	7.28	4872000
1994-01-10	7.30	7.44	7.28	7.42	3768800
1994-01-11	7.41	7.41	7.31	7.33	2564800
1994-01-12	7.38	7.39	7.31	7.34	1152800
1994-01-13	7.25	7.41	7.20	7.34	2798400
1994-01-14	7.28	7.28	7.13	7.17	5216800
1994-01-17	7.20	7.20	7.09	7.11	2546400
1994-01-18	7.11	7.11	7.06	7.06	1001600
1994-01-19	7.08	7.08	6.89	6.94	4308800
1994-01-20	6.92	6.97	6.92	6.97	2040000
1994-01-21	6.97	7.00	6.89	6.92	792800
1994-01-24	6.92	6.92	6.75	6.80	3559200
1994-01-25	6.81	6.83	6.78	6.78	1776800
1994-01-26	6.78	6.83	6.70	6.77	6696800
1994-01-27	6.81	6.92	6.78	6.92	2795200
1994-01-28	6.98	7.03	6.97	7.03	3654400
1994-01-31	7.03	7.06	7.00	7.05	2091200
1994-02-01	7.06	7.06	6.98	7.02	2785600
1994-02-02	7.05	7.08	7.00	7.08	1351200
1994-02-03	7.08	7.08	6.97	7.00	2733600
1994-02-04	7.00	7.02	6.77	6.77	5917600
1994-02-07	6.73	6.75	6.66	6.70	3878400
1994-02-08	6.78	6.78	6.69	6.69	1893600
1994-02-09	6.69	6.75	6.69	6.73	2233600
1994-02-10	6.73	6.75	6.59	6.64	1850400
1994-02-11	6.61	6.63	6.55	6.59	1520800
1994-02-14	6.61	6.66	6.56	6.66	1482400
1994-02-15	6.66	6.67	6.59	6.63	1233600
1994-02-16	6.64	6.64	6.56	6.58	1420000
1994-02-17	6.63	6.66	6.58	6.61	3350400
1994-02-18	6.61	6.61	6.58	6.58	1526400
1994-02-22	6.56	6.72	6.56	6.72	2997600
1994-02-23	6.72	6.78	6.70	6.75	1538400
1994-02-24	6.69	6.84	6.66	6.70	2478400
1994-02-25	6.75	6.81	6.72	6.80	1200000
1994-02-28	6.80	6.91	6.80	6.80	2778400
1994-03-01	6.81	6.81	6.69	6.81	1451200
1994-03-02	6.73	6.73	6.59	6.70	3094400
1994-03-03	6.70	6.70	6.56	6.56	1112800
1994-03-04	6.56	6.58	6.48	6.52	1982400
1994-03-07	6.56	6.59	6.36	6.47	15919200
1994-03-08	6.52	6.53	6.48	6.50	4022400
1994-03-09	6.48	6.50	6.39	6.47	1753600
1994-03-10	6.48	6.52	6.47	6.50	1740000
1994-03-11	6.48	6.56	6.41	6.55	2684000
1994-03-14	6.58	6.59	6.52	6.56	3569600
1994-03-15	6.59	6.63	6.58	6.61	984000
1994-03-16	6.61	6.75	6.58	6.73	3218400
1994-03-17	6.73	6.73	6.67	6.69	1440000
1994-03-18	6.67	6.69	6.64	6.66	1866400
1994-03-21	6.66	6.66	6.59	6.64	1807200
1994-03-22	6.63	6.77	6.63	6.70	2344800
1994-03-23	6.70	6.78	6.69	6.72	1506400
1994-03-24	6.67	6.70	6.61	6.63	1922400
1994-03-25	6.61	6.61	6.55	6.55	2118400
1994-03-28	6.55	6.56	6.47	6.53	2540000
1994-03-29	6.55	6.55	6.44	6.45	2406400
1994-03-30	6.44	6.44	6.36	6.38	1820000
1994-03-31	6.36	6.41	6.23	6.38	2652800
1994-04-04	6.30	6.30	6.23	6.27	1794400
1994-04-05	6.31	6.38	6.31	6.38	2210400
1994-04-06	6.38	6.38	6.34	6.38	2826400
1994-04-07	6.38	6.53	6.36	6.52	3287200
1994-04-08	6.50	6.59	6.45	6.50	1700000
1994-04-11	6.50	6.72	6.47	6.72	3045600
1994-04-12	6.75	7.00	6.68	6.97	5198400
1994-04-13	6.98	7.02	6.91	6.98	3445600
1994-04-14	6.94	7.05	6.94	7.03	1646400
1994-04-15	6.92	6.98	6.92	6.97	1482400
1994-04-18	6.91	6.95	6.84	6.89	1552800
1994-04-19	6.86	6.91	6.83	6.88	1215200
1994-04-20	6.88	6.91	6.86	6.89	1219200
1994-04-21	6.89	6.91	6.83	6.86	1348000
1994-04-22	6.84	6.86	6.73	6.73	1692800
1994-04-25	6.72	6.84	6.72	6.83	1783200
1994-04-26	6.83	6.91	6.80	6.84	724000
1994-04-28	6.84	6.84	6.75	6.80	1187200
1994-04-29	6.81	6.95	6.80	6.92	1367200
1994-05-02	6.89	7.03	6.86	6.98	1308800
1994-05-03	6.98	6.98	6.94	6.97	815200
1994-05-04	6.95	6.97	6.92	6.97	1520800
1994-05-05	6.94	6.97	6.94	6.97	764000
1994-05-06	6.94	6.94	6.88	6.94	1407200
1994-05-09	6.91	6.94	6.89	6.89	1229600
1994-05-10	6.94	7.00	6.92	6.95	1796800
1994-05-11	6.97	7.00	6.88	6.94	1574400
1994-05-12	6.95	6.98	6.94	6.97	718400
1994-05-13	6.98	6.98	6.91	6.95	940000
1994-05-16	6.88	6.94	6.84	6.94	935600
1994-05-17	6.94	7.13	6.94	7.09	1855200
1994-05-18	7.16	7.38	7.16	7.38	2025600
1994-05-19	7.38	7.38	7.22	7.31	2799600
1994-05-20	7.22	7.34	7.19	7.31	2555200
1994-05-23	7.34	7.50	7.31	7.50	2816800
1994-05-24	7.56	7.63	7.53	7.56	3931200
1994-05-25	7.50	7.50	7.38	7.44	2319600
1994-05-26	7.47	7.47	7.38	7.41	1418800
1994-05-27	7.41	7.44	7.31	7.44	697200
1994-05-31	7.44	7.44	7.31	7.38	1642400
1994-06-01	7.44	7.69	7.41	7.63	4196800
1994-06-02	7.59	7.66	7.50	7.56	1061200
1994-06-03	7.53	7.72	7.50	7.69	1470400
1994-06-06	7.69	7.75	7.63	7.69	1276800
1994-06-07	7.66	7.78	7.66	7.78	1207200
1994-06-08	7.78	7.81	7.72	7.75	1590800
1994-06-09	7.75	7.84	7.69	7.78	1494800
1994-06-10	7.84	7.88	7.75	7.78	2038800
1994-06-13	7.84	8.03	7.84	8.00	2878800
1994-06-14	8.00	8.03	7.91	7.97	2934400
1994-06-15	7.97	7.97	7.81	7.84	2000000
1994-06-16	7.84	7.84	7.59	7.75	1964400
1994-06-17	7.56	7.59	7.50	7.53	3036000
1994-06-20	7.47	7.47	7.38	7.44	2182800
1994-06-21	7.44	7.44	7.19	7.19	2021200
1994-06-22	7.25	7.28	7.13	7.25	3042800
1994-06-23	7.19	7.25	7.03	7.09	2668000
1994-06-24	7.13	7.13	6.94	7.00	2784000
1994-06-27	7.00	7.38	6.97	7.34	2096800
1994-06-28	7.31	7.34	7.22	7.22	1696800
1994-06-29	7.22	7.38	7.22	7.31	1096400
1994-06-30	7.31	7.34	7.19	7.22	1028000
1994-07-01	7.16	7.25	7.06	7.16	1067200
1994-07-05	7.13	7.31	7.13	7.25	1345600
1994-07-06	7.22	7.31	7.16	7.28	791600
1994-07-07	7.31	7.38	7.31	7.34	678000
1994-07-08	7.34	7.34	7.28	7.31	667600
1994-07-11	7.28	7.31	7.16	7.22	670800
1994-07-12	7.28	7.38	7.22	7.34	853200
1994-07-13	7.34	7.44	7.34	7.44	1542800
1994-07-14	7.44	7.69	7.41	7.56	1619600
1994-07-15	7.56	7.69	7.50	7.56	1096400
1994-07-18	7.47	7.53	7.47	7.53	1379600
1994-07-19	7.53	7.56	7.41	7.50	1206400
1994-07-20	7.50	7.50	7.38	7.44	2194000
1994-07-21	7.41	7.59	7.41	7.53	1068000
1994-07-22	7.59	7.59	7.41	7.44	1402000
1994-07-25	7.44	7.59	7.41	7.59	872800
1994-07-26	7.53	7.59	7.50	7.56	944000
1994-07-27	7.56	7.59	7.53	7.59	1250800
1994-07-28	7.59	7.81	7.53	7.81	1676800
1994-07-29	7.78	7.94	7.78	7.91	1506400
1994-08-01	7.94	7.97	7.91	7.97	1662000
1994-08-02	7.97	8.00	7.91	7.91	1312800
1994-08-03	7.94	7.97	7.91	7.94	1133600
1994-08-04	7.94	8.00	7.88	8.00	1020400
1994-08-05	7.94	8.00	7.94	7.97	1232000
1994-08-08	7.97	7.97	7.91	7.97	1137200
1994-08-09	7.97	7.97	7.91	7.97	1311200
1994-08-10	7.97	8.00	7.94	7.97	793600
1994-08-11	7.91	7.97	7.91	7.97	753600
1994-08-12	7.97	8.06	7.91	7.94	1475600
1994-08-15	7.94	8.00	7.88	7.88	1170000
1994-08-16	7.94	7.97	7.91	7.97	2144000
1994-08-17	8.00	8.09	7.97	8.06	2159200
1994-08-18	8.03	8.03	7.94	7.97	987600
1994-08-19	7.97	8.03	7.94	8.00	1287600
1994-08-22	8.03	8.06	7.94	8.06	1287600
1994-08-23	8.06	8.13	8.06	8.09	1398400
1994-08-24	8.03	8.09	7.97	8.06	1242400
1994-08-25	8.00	8.13	8.00	8.03	712400
1994-08-26	8.03	8.22	8.03	8.13	861200
1994-08-29	8.16	8.31	8.13	8.13	1249200
1994-08-30	8.13	8.13	8.06	8.13	1939200
1994-08-31	8.09	8.22	8.06	8.09	1552800
1994-09-01	8.09	8.16	8.09	8.16	1126800
1994-09-02	8.09	8.13	8.03	8.06	1233200
1994-09-06	8.03	8.03	7.97	8.00	719600
1994-09-07	8.00	8.03	7.91	8.03	850800
1994-09-08	8.00	8.09	8.00	8.09	1090000
1994-09-09	8.03	8.03	7.94	7.94	1364400
1994-09-12	7.94	7.97	7.84	7.88	603600
1994-09-13	7.88	7.97	7.88	7.97	929200
1994-09-14	7.91	8.13	7.91	8.06	3007600
1994-09-15	8.06	8.09	8.03	8.06	457600
1994-09-16	8.06	8.06	7.91	8.06	1407200
1994-09-19	8.06	8.06	7.94	7.94	1393200
1994-09-20	7.84	7.84	7.59	7.59	1699600
1994-09-21	7.69	7.81	7.63	7.81	1464800
1994-09-22	7.91	7.91	7.69	7.75	1381600
1994-09-23	7.72	7.78	7.63	7.69	1333200
1994-09-26	7.72	7.72	7.63	7.69	666400
1994-09-27	7.66	7.72	7.53	7.53	677600
1994-09-28	7.56	7.59	7.53	7.56	1690400
1994-09-29	7.59	7.59	7.44	7.56	1749200
1994-09-30	7.47	7.53	7.41	7.41	2044000
1994-10-03	7.47	7.47	7.38	7.41	969200
1994-10-04	7.34	7.34	7.25	7.34	3386400
1994-10-05	7.28	7.47	7.16	7.44	2855600
1994-10-06	7.44	7.50	7.41	7.47	988800
1994-10-07	7.44	7.53	7.44	7.44	1222000
1994-10-10	7.44	7.47	7.28	7.28	3608800
1994-10-11	7.28	7.44	7.28	7.38	7932000
1994-10-12	7.38	7.50	7.38	7.50	11597600
1994-10-13	7.56	7.78	7.56	7.69	6820800
1994-10-14	7.75	7.78	7.72	7.75	2958400
1994-10-17	7.72	7.75	7.63	7.66	879600
1994-10-18	7.63	7.72	7.53	7.69	1022000
1994-10-19	7.66	7.72	7.59	7.66	2628000
1994-10-20	7.63	7.66	7.47	7.63	1393600
1994-10-21	7.63	7.63	7.50	7.56	2016800
1994-10-24	7.53	7.56	7.41	7.44	1373600
1994-10-25	7.44	7.56	7.41	7.50	1210800
1994-10-26	7.56	7.75	7.56	7.75	633600
1994-10-27	7.75	7.88	7.72	7.84	1733200
1994-10-28	7.84	7.97	7.84	7.94	922000
1994-10-31	7.97	8.00	7.94	7.97	1301600
1994-11-01	7.94	7.94	7.84	7.91	1065200
1994-11-02	7.84	7.97	7.81	7.94	1012000
1994-11-03	7.94	7.97	7.91	7.94	902800
1994-11-04	8.00	8.00	7.88	7.91	1220400
1994-11-07	7.84	7.88	7.81	7.84	1158000
1994-11-08	7.81	7.88	7.75	7.75	1381600
1994-11-09	7.81	7.88	7.72	7.75	1255200
1994-11-10	7.78	7.81	7.69	7.72	1050400
1994-11-11	7.69	7.69	7.47	7.53	1352800
1994-11-14	7.56	7.72	7.56	7.72	542000
1994-11-15	7.69	7.75	7.59	7.66	1026000
1994-11-16	7.66	7.69	7.56	7.59	970400
1994-11-17	7.59	7.59	7.31	7.34	1626800
1994-11-18	7.38	7.38	7.28	7.34	1226000
1994-11-21	7.31	7.31	7.13	7.13	1877600
1994-11-22	7.13	7.13	6.81	6.84	6333600
1994-11-23	6.88	7.22	6.84	7.16	2648400
1994-11-25	7.22	7.31	7.19	7.19	1321200
1994-11-28	7.19	7.19	7.06	7.13	1439600
1994-11-29	7.09	7.16	6.94	7.03	4853600
1994-11-30	7.06	7.09	6.94	6.97	2560800
1994-12-01	6.91	6.94	6.75	6.81	2864400
1994-12-02	6.75	6.88	6.72	6.81	3338800
1994-12-05	6.88	7.09	6.84	6.97	2137200
1994-12-06	6.91	6.94	6.81	6.94	1270800
1994-12-07	6.91	6.97	6.84	6.97	584400
1994-12-08	6.88	6.97	6.69	6.69	1183200
1994-12-09	6.66	6.84	6.59	6.84	2012400
1994-12-12	6.78	6.84	6.75	6.81	1097200
1994-12-13	6.88	7.06	6.78	7.00	1396000
1994-12-14	7.09	7.19	7.06	7.06	2532800
1994-12-15	7.13	7.22	7.09	7.13	1625200
1994-12-16	7.06	7.25	7.06	7.19	3200800
1994-12-19	7.25	7.44	7.19	7.34	2683200
1994-12-20	7.34	7.63	7.34	7.63	2600400
1994-12-21	7.53	7.69	7.50	7.53	2193600
1994-12-22	7.53	7.53	7.44	7.53	2659200
1994-12-23	7.63	7.63	7.53	7.59	514400
1994-12-27	7.63	7.63	7.47	7.47	607600
1994-12-28	7.50	7.53	7.44	7.44	1165600
1994-12-29	7.50	7.53	7.44	7.50	2323600
1994-12-30	7.56	7.59	7.25	7.44	1434800
1995-01-03	7.44	7.44	7.31	7.38	1983200
1995-01-04	7.41	7.44	7.38	7.44	1326400
1995-01-05	7.41	7.50	7.41	7.44	912000
1995-01-06	7.47	7.56	7.47	7.47	604000
1995-01-09	7.44	7.53	7.44	7.47	729200
1995-01-10	7.47	7.56	7.44	7.44	1033600
1995-01-11	7.44	7.50	7.31	7.44	1268800
1995-01-12	7.38	7.41	7.28	7.34	666000
1995-01-13	7.38	7.66	7.38	7.63	1710400
1995-01-16	7.63	7.88	7.63	7.84	2219200
1995-01-17	7.81	7.84	7.56	7.66	1592800
1995-01-18	7.63	7.66	7.31	7.38	3345200
1995-01-19	7.38	7.38	7.28	7.31	1160000
1995-01-20	7.31	7.31	7.22	7.25	1510800
1995-01-23	7.22	7.31	7.13	7.31	1425200
1995-01-24	7.31	7.47	7.31	7.34	2568000
1995-01-25	7.31	7.59	7.28	7.44	1803600
1995-01-26	7.47	7.59	7.47	7.59	1094400
1995-01-27	7.63	7.75	7.59	7.72	1009600
1995-01-30	7.72	7.75	7.56	7.56	892000
1995-01-31	7.53	7.59	7.47	7.50	1285600
1995-02-01	7.56	7.63	7.50	7.53	1365200
1995-02-02	7.53	7.69	7.47	7.69	737600
1995-02-03	7.72	8.06	7.72	7.91	4228000
1995-02-06	7.88	8.06	7.88	8.06	2063200
1995-02-07	8.13	8.19	8.00	8.00	3031600
1995-02-08	8.06	8.13	7.84	7.91	3042800
1995-02-09	7.88	8.00	7.88	7.97	1705200
1995-02-10	7.91	8.06	7.91	8.06	874400
1995-02-13	8.00	8.09	8.00	8.06	1278000
1995-02-14	8.13	8.16	8.00	8.09	2839200
1995-02-15	8.13	8.25	8.13	8.22	1244800
1995-02-16	8.25	8.27	8.09	8.13	1593600
1995-02-17	8.13	8.16	8.03	8.06	1688800
1995-02-21	8.09	8.09	8.00	8.00	1238800
1995-02-22	8.00	8.03	7.97	8.00	2012400
1995-02-23	8.06	8.25	8.06	8.22	1667600
1995-02-24	8.19	8.25	8.13	8.25	1670800
1995-02-27	8.19	8.22	8.16	8.22	1152400
1995-02-28	8.19	8.38	8.19	8.38	1578000
1995-03-01	8.31	8.34	8.22	8.25	2262000
1995-03-02	8.25	8.31	8.22	8.31	1671600
1995-03-03	8.22	8.25	8.19	8.19	1579200
1995-03-06	8.03	8.06	7.94	7.94	2651200
1995-03-07	7.91	7.97	7.88	7.88	2678000
1995-03-08	7.91	7.97	7.69	7.69	3208000
1995-03-09	7.69	7.81	7.63	7.66	2127600
1995-03-10	7.69	7.84	7.66	7.81	4702400
1995-03-13	7.75	7.78	7.66	7.72	2554000
1995-03-14	7.75	7.91	7.72	7.88	1742000
1995-03-15	7.88	7.94	7.78	7.94	1857200
1995-03-16	7.91	8.00	7.91	8.00	804000
1995-03-17	8.00	8.00	7.81	7.81	3217600
1995-03-20	7.78	7.84	7.72	7.75	1321600
1995-03-21	7.75	7.78	7.63	7.63	3760800
1995-03-22	7.66	7.66	7.50	7.63	2991200
1995-03-23	7.59	7.66	7.53	7.56	2302000
1995-03-24	7.91	8.00	7.88	8.00	5010400
1995-03-27	8.00	8.06	7.91	8.06	4989600
1995-03-28	8.06	8.09	7.97	8.06	3310400
1995-03-29	8.06	8.13	7.88	7.97	4762400
1995-03-30	8.09	8.38	8.03	8.38	29226400
1995-03-31	8.28	8.28	8.19	8.25	8984000
1995-04-03	8.22	8.34	8.19	8.22	2638800
1995-04-04	8.28	8.34	8.22	8.31	1612000
1995-04-05	8.31	8.38	8.25	8.38	1846800
1995-04-06	8.38	8.50	8.31	8.38	2758800
1995-04-07	8.47	8.47	8.28	8.38	3672800
1995-04-10	8.38	8.38	8.28	8.38	2319600
1995-04-11	8.41	8.41	8.22	8.22	1560400
1995-04-12	8.25	8.28	8.16	8.25	1933600
1995-04-13	8.25	8.25	8.06	8.16	1947200
1995-04-17	8.22	8.28	8.13	8.13	2754400
1995-04-18	8.19	8.28	8.09	8.19	1584800
1995-04-19	8.22	8.22	8.06	8.13	1778400
1995-04-20	8.06	8.13	7.94	8.00	1760000
1995-04-21	8.06	8.13	7.94	7.97	2489200
1995-04-24	7.97	8.09	7.88	8.09	3207200
1995-04-25	8.09	8.13	7.97	8.06	1909600
1995-04-26	8.06	8.34	8.03	8.31	4185600
1995-04-27	8.28	8.28	8.19	8.22	1445200
1995-04-28	8.19	8.25	8.16	8.22	2049200
1995-05-01	8.22	8.25	8.16	8.19	1487600
1995-05-02	8.16	8.28	8.16	8.19	2886800
1995-05-03	8.22	8.38	8.19	8.38	3220800
1995-05-04	8.44	8.72	8.41	8.53	5932800
1995-05-05	8.69	8.75	8.59	8.75	5200400
1995-05-08	8.72	8.84	8.69	8.84	2981600
1995-05-09	8.84	8.88	8.81	8.84	3795600
1995-05-10	8.84	9.06	8.81	9.06	2333200
1995-05-11	9.00	9.06	8.94	9.03	2675600
1995-05-12	9.00	9.06	8.97	9.00	3910400
1995-05-15	9.06	9.34	9.03	9.34	5316000
1995-05-16	9.34	9.44	9.28	9.34	5355200
1995-05-17	9.38	9.41	9.22	9.25	3162000
1995-05-18	9.22	9.28	9.16	9.16	2903600
1995-05-19	9.09	9.13	9.03	9.09	2484800
1995-05-22	9.13	9.31	9.09	9.31	1761200
1995-05-23	9.44	9.91	9.41	9.81	5696400
1995-05-24	9.97	10.31	9.97	10.25	13127600
1995-05-25	10.06	10.22	10.03	10.22	4433200
1995-05-26	10.19	10.22	10.00	10.00	1873200
1995-05-30	10.09	10.13	10.03	10.06	3548400
1995-05-31	10.16	10.22	10.06	10.19	3047200
1995-06-01	10.22	10.25	10.03	10.09	3662800
1995-06-02	10.09	10.66	10.09	10.44	5354400
1995-06-05	10.50	10.72	10.50	10.69	4432800
1995-06-06	10.69	10.91	10.66	10.84	5718800
1995-06-07	10.81	10.84	10.66	10.75	4352400
1995-06-08	10.66	10.69	10.47	10.50	4925200
1995-06-09	10.50	10.50	10.22	10.38	2940000
1995-06-12	10.31	10.44	10.31	10.38	2735200
1995-06-13	10.50	10.81	10.50	10.59	2504400
1995-06-14	10.50	10.63	10.50	10.63	3200000
1995-06-15	10.53	10.63	10.53	10.59	4878800
1995-06-16	10.59	10.81	10.56	10.75	4856800
1995-06-19	10.78	10.84	10.75	10.78	1890400
1995-06-20	10.78	10.88	10.75	10.84	2563200
1995-06-21	10.84	10.91	10.81	10.81	5888800
1995-06-22	10.81	10.81	10.72	10.75	3366000
1995-06-23	10.69	10.69	10.59	10.63	1746800
1995-06-26	10.50	10.53	10.16	10.22	4264400
1995-06-27	10.22	10.25	10.00	10.00	4600000
1995-06-28	10.13	10.31	10.00	10.31	3764000
1995-06-29	10.28	10.31	10.00	10.22	3092000
1995-06-30	10.22	10.28	10.06	10.09	2552000
1995-07-03	10.16	10.19	10.13	10.19	936000
1995-07-05	10.19	10.19	10.03	10.06	4594000
1995-07-06	10.00	10.19	9.91	10.19	3958400
1995-07-07	10.13	10.31	10.06	10.19	4199200
1995-07-10	10.22	10.53	10.22	10.53	4832800
1995-07-11	10.53	10.53	10.34	10.34	1956800
1995-07-12	10.34	10.47	10.31	10.44	1634000
1995-07-13	10.47	10.53	10.34	10.34	4044000
1995-07-14	10.34	10.38	10.25	10.28	3093600
1995-07-17	10.28	10.28	10.09	10.16	2940000
1995-07-18	10.13	10.13	9.84	10.00	2631600
1995-07-19	9.84	9.91	9.31	9.69	7878000
1995-07-20	9.69	9.84	9.66	9.81	1986000
1995-07-21	9.84	9.91	9.75	9.75	2753200
1995-07-24	9.75	9.91	9.75	9.78	2080800
1995-07-25	9.78	9.91	9.75	9.84	1803600
1995-07-26	9.88	10.13	9.88	9.97	2342400
1995-07-27	10.06	10.09	10.00	10.09	1286000
1995-07-28	10.06	10.13	10.03	10.06	1359600
1995-07-31	10.09	10.16	10.03	10.03	2123200
1995-08-01	10.09	10.09	9.84	9.97	1636000
1995-08-02	10.09	10.16	9.50	9.75	4952800
1995-08-03	9.75	9.81	9.69	9.81	2295600
1995-08-04	9.84	9.84	9.69	9.72	2408800
1995-08-07	9.75	9.78	9.63	9.63	2760000
1995-08-08	9.72	9.75	9.69	9.72	3216800
1995-08-09	9.72	9.75	9.50	9.50	6796000
1995-08-10	9.50	9.88	9.50	9.81	5016800
1995-08-11	9.81	9.91	9.69	9.75	2360400
1995-08-14	9.75	9.84	9.72	9.84	2320400
1995-08-15	9.84	9.88	9.72	9.81	1788400
1995-08-16	9.81	10.00	9.78	10.00	1474800
1995-08-17	10.03	10.03	9.81	9.88	2459600
1995-08-18	9.91	9.91	9.88	9.88	1295200
1995-08-21	9.91	10.03	9.91	9.91	1812000
1995-08-22	9.94	9.94	9.78	9.88	1115200
1995-08-23	9.88	9.88	9.78	9.81	485200
1995-08-24	9.78	9.97	9.78	9.97	2267600
1995-08-25	9.94	10.34	9.94	10.28	3424400
1995-08-28	10.53	10.94	10.50	10.94	8026000
1995-08-29	10.94	10.94	10.81	10.88	2933200
1995-08-30	10.88	11.09	10.88	11.09	2176000
1995-08-31	11.06	11.06	10.88	10.88	2272400
1995-09-01	10.81	11.06	10.81	11.03	1352000
1995-09-05	11.03	11.06	10.91	10.97	1640400
1995-09-06	11.00	11.06	10.97	11.06	1853600
1995-09-07	11.03	11.16	11.03	11.16	1702400
1995-09-08	11.19	11.41	11.13	11.41	3424400
1995-09-11	11.41	11.41	11.31	11.38	2226800
1995-09-12	11.38	11.38	11.28	11.34	2610800
1995-09-13	11.34	11.34	11.19	11.28	2139600
1995-09-14	11.31	11.31	11.19	11.25	2478000
1995-09-15	11.25	11.25	11.16	11.19	3003200
1995-09-18	11.19	11.25	11.16	11.19	2157200
1995-09-19	11.19	11.38	11.19	11.38	3463200
1995-09-20	11.38	11.53	11.31	11.50	2762400
1995-09-21	11.47	11.47	11.34	11.38	1874000
1995-09-22	11.28	11.44	11.25	11.41	1497200
1995-09-25	11.47	11.56	11.25	11.31	2579200
1995-09-26	11.28	11.38	11.13	11.13	3200800
1995-09-27	11.00	11.38	10.97	11.38	2832000
1995-09-28	11.34	11.38	11.25	11.38	1146000
1995-09-29	11.38	11.69	11.34	11.63	1722800
1995-10-02	11.66	11.66	11.50	11.50	1100800
1995-10-03	11.53	11.59	11.47	11.56	1423200
1995-10-04	11.59	11.78	11.53	11.66	2136800
1995-10-05	11.69	11.75	11.53	11.56	1511600
1995-10-06	11.50	11.84	11.50	11.81	1694400
1995-10-09	11.78	11.78	11.63	11.78	1153200
1995-10-10	11.66	11.84	11.63	11.84	728000
1995-10-11	11.91	12.03	11.88	12.00	2755200
1995-10-12	12.03	12.22	12.03	12.19	2878800
1995-10-13	12.22	12.25	12.03	12.09	2366000
1995-10-16	12.09	12.13	11.78	11.94	3483600
1995-10-17	11.97	11.97	11.75	11.78	3094400
1995-10-18	11.75	11.84	11.50	11.63	3066800
1995-10-19	11.69	11.69	11.38	11.38	2424400
1995-10-20	11.31	11.34	11.16	11.22	3279200
1995-10-23	10.94	11.09	10.94	11.00	4706800
1995-10-24	11.00	11.06	10.88	10.88	2754400
1995-10-25	10.94	11.00	10.53	10.69	3348800
1995-10-26	10.66	10.75	10.34	10.72	4690800
1995-10-27	10.59	10.94	10.50	10.84	3687200
1995-10-30	10.94	10.94	10.59	10.72	2302000
1995-10-31	10.72	10.81	10.47	10.50	2269600
1995-11-01	10.34	10.84	10.34	10.81	3394400
1995-11-02	10.88	11.06	10.78	11.00	2302800
1995-11-03	10.97	11.09	10.84	10.88	1432800
1995-11-06	10.88	10.88	10.63	10.66	1770800
1995-11-07	10.66	10.66	10.47	10.47	1857200
1995-11-08	10.47	10.69	10.47	10.69	4003200
1995-11-09	10.78	10.97	10.75	10.81	2489600
1995-11-10	10.78	10.84	10.72	10.84	1496000
1995-11-13	10.88	10.97	10.81	10.84	1074000
1995-11-14	10.81	11.03	10.66	10.72	3044800
1995-11-15	10.72	10.81	10.59	10.63	4692400
1995-11-16	10.66	11.09	10.66	11.09	9042400
1995-11-17	11.25	11.31	11.13	11.25	2982800
1995-11-20	11.44	11.47	11.34	11.38	2536000
1995-11-21	11.31	11.59	11.31	11.59	3184800
1995-11-22	11.69	11.72	11.63	11.69	1710800
1995-11-24	11.69	11.72	11.66	11.66	1248400
1995-11-27	11.63	11.63	11.41	11.47	2106400
1995-11-28	11.50	11.56	11.44	11.50	1103600
1995-11-29	11.53	11.69	11.53	11.69	1618800
1995-11-30	11.75	11.88	11.75	11.78	2548800
1995-12-01	11.69	11.88	11.66	11.81	1728800
1995-12-04	11.81	12.13	11.78	12.09	1801200
1995-12-05	12.13	12.13	11.88	11.94	1426400
1995-12-06	12.00	12.09	11.88	11.97	1575600
1995-12-07	11.91	11.91	11.59	11.63	1591200
1995-12-08	11.66	11.75	11.59	11.66	2687600
1995-12-11	11.69	11.69	11.56	11.56	964800
1995-12-12	11.53	11.53	11.34	11.41	1778800
1995-12-13	11.41	11.59	11.41	11.41	2355600
1995-12-14	11.47	11.59	11.47	11.56	2204800
1995-12-15	11.66	12.00	11.66	12.00	5272800
1995-12-18	11.94	11.94	11.78	11.81	2075600
1995-12-19	11.81	11.97	11.81	11.94	4763600
1995-12-20	11.94	12.00	11.88	11.88	2153200
1995-12-21	11.91	11.94	11.72	11.81	2483200
1995-12-22	11.88	12.00	11.88	12.00	1185600
1995-12-26	12.00	12.06	11.97	12.03	770400
1995-12-27	12.03	12.16	12.03	12.06	1218400
1995-12-28	12.00	12.19	11.97	12.19	990400
1995-12-29	12.16	12.22	12.13	12.19	1309200
1996-01-02	12.13	12.13	11.91	12.13	2755600
1996-01-03	12.13	12.25	12.06	12.09	3083200
1996-01-04	12.09	12.09	11.88	11.91	2862000
1996-01-05	11.72	11.78	11.41	11.47	4260400
1996-01-08	11.50	11.63	11.50	11.59	563600
1996-01-09	11.59	11.66	11.28	11.28	5312800
1996-01-10	11.22	11.31	10.88	11.00	4943600
1996-01-11	11.16	11.22	11.00	11.19	1866400
1996-01-12	11.16	11.47	11.13	11.44	1871200
1996-01-15	11.38	11.41	11.16	11.28	1156000
1996-01-16	11.41	11.75	11.41	11.75	3465600
1996-01-17	11.56	11.78	11.41	11.78	4580800
1996-01-18	11.78	11.78	11.50	11.63	2449600
1996-01-19	11.66	11.94	11.66	11.94	3418400
1996-01-22	11.88	12.00	11.78	12.00	1869600
1996-01-23	11.94	12.03	11.88	11.94	4468800
1996-01-24	11.94	12.38	11.94	12.31	4135600
1996-01-25	12.34	12.34	12.13	12.22	5058000
1996-01-26	12.19	12.34	12.16	12.34	2240800
1996-01-29	12.28	12.63	12.28	12.56	2286800
1996-01-30	12.50	12.78	12.38	12.72	3179200
1996-01-31	12.66	12.81	12.63	12.81	3474800
1996-02-01	12.81	12.81	12.59	12.66	3612000
1996-02-02	12.63	12.72	12.47	12.47	3634800
1996-02-05	12.44	12.66	12.31	12.66	1893200
1996-02-06	12.66	12.78	12.63	12.78	2376000
1996-02-07	13.19	13.22	13.09	13.13	5280800
1996-02-08	13.19	13.59	13.16	13.56	3994000
1996-02-09	13.50	13.66	13.41	13.44	3072400
1996-02-12	13.41	13.72	13.41	13.66	2103600
1996-02-13	13.59	13.78	13.56	13.59	1356400
1996-02-14	13.50	13.50	13.16	13.31	1918800
1996-02-15	13.25	13.38	13.22	13.31	2836400
1996-02-16	13.28	13.28	13.13	13.16	1510000
1996-02-20	13.00	13.03	12.66	12.81	2436800
1996-02-21	12.72	13.13	12.69	12.97	3457600
1996-02-22	13.09	13.28	12.88	13.25	4542000
1996-02-23	13.25	13.41	13.13	13.31	2740800
1996-02-26	13.25	13.28	13.13	13.16	1642800
1996-02-27	13.13	13.13	12.78	12.97	3441200
1996-02-28	13.16	13.28	12.91	12.97	3816400
1996-02-29	12.91	13.03	12.84	12.97	3290000
1996-03-01	13.00	13.16	13.00	13.16	3234000
1996-03-04	13.19	13.22	13.06	13.09	1991600
1996-03-05	13.06	13.16	13.06	13.13	4267200
1996-03-06	13.09	13.25	13.06	13.19	2436400
1996-03-07	13.16	13.25	13.00	13.09	2571200
1996-03-08	12.75	12.88	12.50	12.53	5217600
1996-03-11	12.47	12.59	12.25	12.47	3434800
1996-03-12	12.38	12.50	12.22	12.34	3465600
1996-03-13	12.38	12.47	12.28	12.38	2634000
1996-03-14	12.38	12.69	12.38	12.66	2537200
1996-03-15	12.66	12.69	12.50	12.63	3473600
1996-03-18	12.69	13.00	12.69	13.00	2135200
1996-03-19	13.06	13.09	12.91	12.94	1505200
1996-03-20	13.00	13.19	12.94	13.16	1880400
1996-03-21	13.19	13.20	12.94	12.97	1486000
1996-03-22	12.97	13.06	12.94	13.06	1018800
1996-03-25	13.16	13.25	13.13	13.13	1174000
1996-03-26	13.06	13.19	13.06	13.13	835600
1996-03-27	13.16	13.28	13.09	13.09	1629200
1996-03-28	13.03	13.19	12.91	13.03	1126000
1996-03-29	13.03	13.13	12.84	12.88	2464800
1996-04-01	12.94	13.06	12.88	13.06	2637200
1996-04-02	13.06	13.13	13.06	13.13	2010000
1996-04-03	13.19	13.19	13.06	13.06	827600
1996-04-04	13.09	13.09	13.00	13.09	1132000
1996-04-08	12.91	12.91	12.53	12.56	2834800
1996-04-09	12.63	12.66	12.53	12.56	1485600
1996-04-10	12.53	12.53	12.19	12.22	1612800
1996-04-11	12.22	12.28	11.84	12.00	5060800
1996-04-12	12.00	12.16	11.97	12.06	10788000
1996-04-15	12.16	12.19	11.75	11.81	9487200
1996-04-16	11.75	11.84	11.69	11.75	7629600
1996-04-17	11.56	11.72	11.53	11.66	5321600
1996-04-18	11.69	11.94	11.69	11.91	4419200
1996-04-19	12.00	12.03	11.88	11.88	6740400
1996-04-22	11.91	11.97	11.72	11.81	3984800
1996-04-23	11.81	11.91	11.72	11.88	2214400
1996-04-24	11.88	11.94	11.75	11.75	2631200
1996-04-25	11.81	11.97	11.75	11.97	4661200
1996-04-26	12.00	12.13	11.94	11.94	2950800
1996-04-29	11.91	12.03	11.84	11.94	2240400
1996-04-30	11.94	12.16	11.84	12.16	3015600
1996-05-01	12.13	12.34	12.09	12.13	3101200
1996-05-02	12.06	12.06	11.88	11.88	2726400
1996-05-03	11.97	12.03	11.78	11.81	3468400
1996-05-06	11.81	11.84	11.69	11.72	4535200
1996-05-07	11.75	11.78	11.59	11.72	5810800
1996-05-08	11.59	11.94	11.53	11.94	6110800
1996-05-09	11.91	12.09	11.88	12.03	7045200
1996-05-10	12.34	12.38	12.19	12.38	6351600
1996-05-13	12.41	12.53	12.31	12.50	3680000
1996-05-14	12.66	12.78	12.66	12.78	4108400
1996-05-15	12.75	13.00	12.75	12.78	4381200
1996-05-16	12.72	12.78	12.63	12.69	2358000
1996-05-17	12.72	12.97	12.72	12.88	2566800
1996-05-20	12.94	13.09	12.91	13.03	1700800
1996-05-21	12.97	13.09	12.94	13.06	3129600
1996-05-22	13.00	13.22	13.00	13.19	2307200
1996-05-23	13.16	13.34	13.00	13.09	2012000
1996-05-24	13.16	13.28	13.09	13.22	3462400
1996-05-28	13.22	13.23	13.00	13.03	2213600
1996-05-29	13.00	13.13	12.91	12.94	1884400
1996-05-30	12.94	13.09	12.91	12.97	3421200
1996-05-31	12.94	13.13	12.84	12.97	1891600
1996-06-03	12.88	12.91	12.72	12.88	2066400
1996-06-04	12.91	13.09	12.91	13.06	4657200
1996-06-05	13.06	13.50	13.06	13.47	2669600
1996-06-06	13.59	13.59	13.38	13.47	2070400
1996-06-07	13.00	13.31	12.97	13.31	2825600
1996-06-10	13.31	13.44	13.31	13.34	2152000
1996-06-11	13.38	13.50	13.38	13.38	2215600
1996-06-12	13.38	13.47	13.31	13.31	2019200
1996-06-13	13.31	13.47	13.19	13.31	1642000
1996-06-14	13.31	13.34	13.19	13.22	1476000
1996-06-17	13.44	13.50	13.28	13.28	1978400
1996-06-18	13.31	13.56	13.31	13.47	3153200
1996-06-19	13.41	13.47	13.06	13.13	5508400
1996-06-20	12.81	12.91	12.72	12.81	10762800
1996-06-21	12.81	13.00	12.75	12.81	4457200
1996-06-24	12.88	13.09	12.84	12.97	3313200
1996-06-25	13.06	13.09	12.97	13.09	1110800
1996-06-26	13.06	13.06	12.66	12.75	5152000
1996-06-27	12.72	13.00	12.72	12.91	2108400
1996-06-28	12.94	12.94	12.81	12.81	2162000
1996-07-01	12.88	12.97	12.88	12.94	2619600
1996-07-02	12.88	12.94	12.88	12.88	916400
1996-07-03	12.88	12.91	12.78	12.91	1331200
1996-07-05	12.78	12.78	12.38	12.41	1444400
1996-07-08	12.41	12.41	12.22	12.28	2731200
1996-07-09	12.34	12.72	12.34	12.59	4074800
1996-07-10	12.66	12.75	12.50	12.56	2238800
1996-07-11	12.63	12.63	12.44	12.56	1808800
1996-07-12	12.47	12.59	12.47	12.53	1198000
1996-07-15	12.44	12.50	12.28	12.28	2118000
1996-07-16	12.41	12.47	11.91	12.38	3590000
1996-07-17	12.56	12.59	12.41	12.47	2005600
1996-07-18	12.47	12.63	12.41	12.44	4632400
1996-07-19	12.41	12.44	12.25	12.38	3532400
1996-07-22	12.38	12.47	12.31	12.47	1859600
1996-07-23	12.53	12.59	12.31	12.41	1718000
1996-07-24	12.25	12.44	12.25	12.38	2150800
1996-07-25	12.50	12.63	12.47	12.59	3116400
1996-07-26	12.66	12.72	12.59	12.63	1370800
1996-07-29	12.50	12.63	12.47	12.56	866400
1996-07-30	12.59	12.75	12.59	12.72	1214400
1996-07-31	12.72	12.91	12.72	12.88	2591600
1996-08-01	12.88	13.09	12.88	13.09	2918800
1996-08-02	13.31	13.59	13.28	13.53	5391600
1996-08-05	13.63	13.63	13.44	13.47	1978800
1996-08-06	13.50	13.53	13.44	13.53	1812400
1996-08-07	13.50	13.59	13.50	13.59	1586000
1996-08-08	13.53	13.66	13.47	13.66	2273600
1996-08-09	13.63	13.88	13.56	13.69	1899400
1996-08-12	13.69	13.94	13.69	13.88	1675600
1996-08-13	13.75	13.94	13.69	13.81	2204000
1996-08-14	13.75	14.00	13.75	13.88	1834600
1996-08-15	13.88	13.94	13.75	13.75	2302200
1996-08-16	13.81	14.13	13.81	14.06	1836400
1996-08-19	14.06	14.25	14.06	14.13	848600
1996-08-20	14.06	14.25	14.06	14.19	1178000
1996-08-21	14.19	14.44	14.19	14.25	1662800
1996-08-22	14.25	14.69	14.25	14.69	1991800
1996-08-23	14.44	14.50	14.31	14.50	2491800
1996-08-26	14.44	14.44	14.06	14.19	1625200
1996-08-27	14.25	14.31	14.06	14.19	1752000
1996-08-28	14.19	14.44	14.13	14.31	734200
1996-08-29	14.13	14.13	13.88	13.94	1984800
1996-08-30	14.00	14.13	13.94	13.94	1552800
1996-09-03	13.75	14.13	13.56	14.00	1369600
1996-09-04	14.06	14.31	14.00	14.25	1596200
1996-09-05	14.13	14.25	14.06	14.13	1446600
1996-09-06	14.06	14.56	14.06	14.38	1316800
1996-09-09	14.50	14.94	14.50	14.94	2028800
1996-09-10	14.94	15.00	14.75	14.88	1930400
1996-09-11	14.81	15.00	14.81	14.94	2543200
1996-09-12	14.88	15.00	14.88	14.88	1875400
1996-09-13	15.06	15.13	14.94	15.00	3218000
1996-09-16	15.06	15.13	15.00	15.06	2294800
1996-09-17	15.06	15.06	14.75	14.81	2037800
1996-09-18	14.75	14.88	14.69	14.81	1279400
1996-09-19	14.81	14.88	14.75	14.81	699200
1996-09-20	14.94	14.94	14.75	14.81	2680800
1996-09-23	14.81	14.94	14.69	14.94	968000
1996-09-24	14.94	15.00	14.63	14.75	1690600
1996-09-25	14.81	14.88	14.69	14.81	1237800
1996-09-26	14.88	15.00	14.81	14.81	3200000
1996-09-27	14.88	14.88	14.69	14.69	974600
1996-09-30	14.63	14.69	14.56	14.69	1962800
1996-10-01	14.56	14.69	14.44	14.56	2462000
1996-10-02	14.69	14.75	14.56	14.56	1710600
1996-10-03	14.50	14.56	14.38	14.50	1548000
1996-10-04	14.44	15.00	14.44	14.88	2073000
1996-10-07	14.88	14.94	14.75	14.88	1396400
1996-10-08	14.81	14.88	14.56	14.56	875600
1996-10-09	14.63	14.75	14.56	14.63	989800
1996-10-10	14.63	14.69	14.44	14.56	1294800
1996-10-11	14.56	14.75	14.50	14.75	896600
1996-10-14	14.81	15.00	14.81	14.81	844400
1996-10-15	15.06	15.06	14.75	14.94	1099800
1996-10-16	14.75	14.75	14.56	14.56	1331400
1996-10-17	14.56	14.75	14.56	14.69	2951400
1996-10-18	14.75	14.94	14.63	14.81	2050400
1996-10-21	14.88	15.38	14.75	15.25	3935000
1996-10-22	15.25	15.31	15.06	15.13	1598600
1996-10-23	15.50	15.56	15.31	15.44	3633400
1996-10-24	15.38	15.75	15.38	15.63	3316400
1996-10-25	15.63	15.94	15.56	15.75	1862800
1996-10-28	15.69	15.88	15.69	15.88	3355800
1996-10-29	16.00	16.50	15.94	16.50	3148400
1996-10-30	16.44	16.56	16.31	16.56	2380800
1996-10-31	16.63	16.72	16.56	16.56	7418600
1996-11-01	16.69	16.81	16.25	16.25	2429600
1996-11-04	16.31	16.50	16.25	16.31	2300800
1996-11-05	16.44	17.19	16.44	16.94	2274200
1996-11-06	16.94	17.19	16.81	16.94	3660000
1996-11-07	16.88	17.06	16.69	16.94	1479600
1996-11-08	17.00	17.00	16.81	16.88	1556600
1996-11-11	16.94	16.94	16.69	16.69	1615600
1996-11-12	16.81	16.81	16.38	16.44	2407400
1996-11-13	16.44	16.44	16.00	16.13	2204000
1996-11-14	16.06	16.44	15.88	16.38	5028400
1996-11-15	16.69	16.75	16.44	16.44	2471000
1996-11-18	16.56	16.56	16.38	16.50	1796000
1996-11-19	16.56	16.94	16.56	16.81	2634200
1996-11-20	16.75	16.94	16.75	16.75	2097600
1996-11-21	16.88	16.88	16.63	16.75	1776800
1996-11-22	16.75	17.13	16.75	16.94	2898800
1996-11-25	16.94	17.44	16.94	17.19	2198600
1996-11-26	17.44	17.88	17.38	17.69	3590000
1996-11-27	17.56	17.75	17.44	17.56	1724400
1996-11-29	17.81	18.06	17.81	17.94	1768200
1996-12-02	18.00	18.00	17.31	17.38	2088600
1996-12-03	17.69	17.94	17.38	17.44	3045000
1996-12-04	17.31	17.50	17.25	17.44	1935000
1996-12-05	17.44	17.50	17.13	17.19	1567000
1996-12-06	16.75	17.25	16.50	17.06	1901800
1996-12-09	17.25	17.44	17.13	17.25	733800
1996-12-10	17.25	17.63	16.94	17.13	1567800
1996-12-11	16.63	16.94	16.56	16.88	1971200
1996-12-12	16.94	17.00	16.25	16.38	2230800
1996-12-13	16.50	16.69	16.31	16.63	3678200
1996-12-16	16.63	16.81	16.25	16.31	1552000
1996-12-17	16.13	16.94	15.94	16.81	2210600
1996-12-18	16.81	17.00	16.44	16.63	1114000
1996-12-19	16.75	17.38	16.75	17.38	2559800
1996-12-20	18.00	18.00	17.44	17.63	2590000
1996-12-23	17.69	17.75	17.31	17.44	977200
1996-12-24	17.50	17.56	17.31	17.50	496400
1996-12-26	17.50	17.75	17.50	17.63	1108000
1996-12-27	17.63	17.69	17.44	17.56	548000
1996-12-30	17.69	17.94	17.63	17.69	1738600
1996-12-31	17.75	17.75	16.88	16.88	878200
1997-01-02	17.19	17.19	16.38	16.63	1615400
1997-01-03	16.81	17.06	16.75	17.06	2822000
1997-01-06	17.13	17.13	16.56	16.75	1271000
1997-01-07	16.69	16.88	16.50	16.88	812200
1997-01-08	17.06	17.31	16.75	16.81	2214800
1997-01-09	16.88	17.00	16.63	16.81	2084000
1997-01-10	16.44	16.63	16.38	16.56	1610200
1997-01-13	16.63	16.88	16.50	16.69	1120600
1997-01-14	16.88	17.44	16.88	17.25	1674400
1997-01-15	17.13	17.63	16.94	17.50	1656200
1997-01-16	17.50	17.69	17.13	17.38	1472200
1997-01-17	17.31	17.63	17.25	17.56	1597600
1997-01-20	17.63	18.06	17.56	17.94	2289600
1997-01-21	17.81	18.25	17.63	18.19	3061600
1997-01-22	18.38	18.63	18.13	18.44	3282800
1997-01-23	18.50	18.63	17.81	17.88	2776400
1997-01-24	17.81	17.88	17.25	17.63	1748000
1997-01-27	17.56	17.75	17.50	17.50	1372200
1997-01-28	18.00	18.13	17.50	17.63	2107200
1997-01-29	17.63	17.94	17.63	17.94	1441200
1997-01-30	18.00	18.25	17.88	18.25	1589800
1997-01-31	18.25	18.50	18.19	18.19	1106400
1997-02-03	18.31	18.63	18.25	18.63	1393200
1997-02-04	18.56	19.00	18.38	18.94	1695400
1997-02-05	18.94	19.19	18.25	18.44	5528400
1997-02-06	18.44	18.94	18.44	18.88	1737000
1997-02-07	19.19	19.69	18.81	19.56	3993600
1997-02-10	19.56	19.88	19.44	19.50	2293400
1997-02-11	19.56	19.81	19.38	19.81	2134000
1997-02-12	19.81	20.31	19.81	20.13	3870200
1997-02-13	20.38	20.63	20.25	20.56	2733200
1997-02-14	20.56	20.63	20.31	20.44	1874000
1997-02-18	20.44	20.56	20.31	20.56	1642400
1997-02-19	20.56	20.56	19.88	19.88	2247400
1997-02-20	19.88	19.94	19.44	19.69	1609000
1997-02-21	19.69	19.88	19.63	19.69	1710400
1997-02-24	19.63	20.25	19.56	20.19	1150200
1997-02-25	20.38	20.56	20.19	20.31	1687400
1997-02-26	20.31	20.38	19.63	19.75	1897000
1997-02-27	19.81	20.13	19.44	19.44	1646800
1997-02-28	19.44	19.63	19.19	19.31	2354000
1997-03-03	19.13	19.69	19.00	19.63	1704400
1997-03-04	19.69	19.81	19.38	19.44	1601200
1997-03-05	19.56	20.06	19.56	19.94	3193800
1997-03-06	20.63	20.63	20.19	20.31	2282400
1997-03-07	20.50	20.94	20.38	20.88	3247000
1997-03-10	20.88	21.00	20.75	21.00	1450200
1997-03-11	20.94	21.06	20.75	20.75	1242000
1997-03-12	20.69	20.75	20.19	20.31	1622000
1997-03-13	20.13	20.25	19.25	19.25	3750600
1997-03-14	19.63	19.81	19.25	19.50	1943600
1997-03-17	19.44	19.50	18.88	19.50	1977200
1997-03-18	19.50	19.69	18.94	19.13	1762400
1997-03-19	19.13	19.50	19.00	19.38	2643600
1997-03-20	19.31	19.63	19.13	19.31	1553800
1997-03-21	19.50	19.63	19.31	19.31	2645600
1997-03-24	19.38	20.13	19.38	20.13	1936800
1997-03-25	20.13	20.31	19.81	19.88	1647800
1997-03-26	19.94	19.94	19.25	19.44	2132800
1997-03-27	19.44	19.50	18.69	19.00	3066200
1997-03-31	18.81	18.81	17.75	18.38	3920000
1997-04-01	18.00	18.75	18.00	18.50	3714400
1997-04-02	18.19	18.25	17.56	17.75	1598600
1997-04-03	17.63	18.25	17.56	18.06	3501000
1997-04-04	17.69	18.06	17.50	17.94	2233800
1997-04-07	18.13	18.25	17.94	17.94	2122800
1997-04-08	18.00	18.44	17.94	18.38	2634200
1997-04-09	18.50	18.63	17.94	17.94	2516400
1997-04-10	17.94	18.00	17.81	17.88	1438200
1997-04-11	17.44	17.50	16.88	16.94	2179600
1997-04-14	16.94	17.25	16.69	17.25	1747000
1997-04-15	18.25	18.25	17.44	17.75	2863400
1997-04-16	17.94	18.13	17.56	17.63	3747400
1997-04-17	17.75	18.44	17.75	17.94	2570200
1997-04-18	17.94	18.19	17.75	17.81	1552200
1997-04-21	18.06	18.19	17.75	17.88	1685200
1997-04-22	18.13	18.38	17.88	18.31	2121200
1997-04-23	18.31	18.38	18.13	18.19	1529200
1997-04-24	18.25	18.44	17.94	17.94	1998800
1997-04-25	17.88	18.00	17.75	17.88	1932800
1997-04-28	17.94	18.69	17.94	18.56	2810200
1997-04-29	19.31	20.06	19.19	19.94	5439400
1997-04-30	19.88	20.13	19.50	19.75	2587600
1997-05-01	19.81	20.00	19.63	19.81	1741600
1997-05-02	19.88	20.56	19.75	20.56	4965400
1997-05-05	20.56	20.63	20.06	20.63	1850400
1997-05-06	20.63	20.81	20.38	20.44	1715200
1997-05-07	20.44	20.56	19.88	19.94	1600200
1997-05-08	19.88	20.31	19.75	20.00	2446200
1997-05-09	20.31	20.63	20.00	20.56	1588400
1997-05-12	20.56	21.00	20.38	20.88	1423200
1997-05-13	20.94	21.13	20.63	20.63	1862600
1997-05-14	21.00	21.38	21.00	21.25	2556000
1997-05-15	21.13	21.19	20.94	21.19	1249600
1997-05-16	21.13	21.13	20.31	20.31	1505400
1997-05-19	20.31	20.56	20.31	20.44	865200
1997-05-20	20.31	21.25	20.13	21.19	2565600
1997-05-21	21.31	21.56	20.38	20.50	2623200
1997-05-22	20.63	20.88	20.38	20.69	1833600
1997-05-23	21.00	21.13	20.75	20.94	1402600
1997-05-27	20.81	20.88	20.50	20.69	1479800
1997-05-28	20.56	21.00	20.31	20.44	3002600
1997-05-29	20.56	20.63	20.44	20.56	1224200
1997-05-30	20.56	21.31	20.38	21.31	3065800
1997-06-02	21.31	21.38	20.88	21.13	1995400
1997-06-03	21.00	21.63	21.00	21.38	2221200
1997-06-04	21.31	21.31	20.94	21.00	1234000
1997-06-05	21.00	21.56	21.00	21.50	2743600
1997-06-06	21.94	22.19	21.81	22.00	3153000
1997-06-09	22.06	22.25	21.75	21.75	2260400
1997-06-10	21.94	22.38	21.94	22.31	1882000
1997-06-11	22.31	22.50	22.13	22.25	1550800
1997-06-12	22.81	23.19	22.75	23.00	2323600
1997-06-13	22.94	23.31	22.94	23.19	3045600
1997-06-16	23.13	23.63	23.13	23.63	1572600
1997-06-17	23.50	23.88	23.25	23.81	1721200
1997-06-18	23.63	23.88	23.56	23.88	1231200
1997-06-19	23.81	24.25	23.81	23.94	2242200
1997-06-20	24.00	24.13	23.94	23.94	2025800
1997-06-23	23.69	23.75	23.06	23.06	1393800
1997-06-24	23.25	23.31	22.81	23.31	2262400
1997-06-25	22.94	23.31	22.66	22.69	1638200
1997-06-26	22.66	22.94	22.19	22.34	1938600
1997-06-27	22.50	22.63	22.31	22.34	1424800
1997-06-30	22.28	22.41	21.75	21.81	2248000
1997-07-01	21.94	22.59	21.94	22.34	2371200
1997-07-02	22.38	23.47	22.38	23.38	1700200
1997-07-03	23.75	23.94	23.44	23.63	1348000
1997-07-07	23.81	23.84	23.03	23.06	1202600
1997-07-08	23.06	23.31	22.94	23.13	1219000
1997-07-09	23.13	23.13	22.63	22.69	1088600
1997-07-10	22.94	23.09	22.78	23.03	1888800
1997-07-11	23.03	23.25	22.91	22.94	1178600
1997-07-14	23.00	23.06	22.81	23.06	1577000
1997-07-15	23.13	23.25	22.56	22.78	1690600
1997-07-16	22.81	23.09	22.63	22.75	2390200
1997-07-17	22.66	22.72	22.50	22.56	1633800
1997-07-18	22.56	22.63	22.13	22.19	1725200
1997-07-21	22.06	22.25	22.00	22.16	1225400
1997-07-22	22.28	23.06	22.28	22.97	2376600
1997-07-23	23.19	23.28	22.78	23.13	1406800
1997-07-24	23.38	23.47	22.88	23.41	1337600
1997-07-25	23.50	23.63	23.16	23.19	2335600
1997-07-28	23.47	23.59	23.22	23.28	1746600
1997-07-29	23.13	23.75	23.03	23.72	1483400
1997-07-30	23.75	24.38	23.69	24.13	1510000
1997-07-31	24.47	24.75	24.28	24.31	1751600
1997-08-01	24.25	24.31	23.50	23.59	2141600
1997-08-04	23.63	24.06	23.56	24.00	950400
1997-08-05	24.00	24.00	23.69	23.84	1101200
1997-08-06	23.84	24.19	23.59	23.78	2553800
1997-08-07	24.00	24.09	23.63	23.63	1947000
1997-08-08	23.31	23.50	22.47	22.94	1556200
1997-08-11	23.19	23.66	22.78	23.41	1199400
1997-08-12	23.50	23.72	22.69	22.69	1234800
1997-08-13	23.38	23.38	22.63	22.94	1582200
1997-08-14	23.50	23.75	23.28	23.50	1675200
1997-08-15	23.59	23.59	23.06	23.13	1895000
1997-08-18	22.75	23.88	22.56	23.84	1665000
1997-08-19	23.97	24.22	23.78	24.06	1763600
1997-08-20	24.06	24.47	24.06	24.31	1835400
1997-08-21	24.34	24.34	23.25	23.41	1727000
1997-08-22	23.00	23.19	22.75	22.84	1971400
1997-08-25	23.00	23.25	22.75	22.91	1800800
1997-08-26	22.91	23.00	22.72	22.72	1212200
1997-08-27	22.72	23.09	22.56	23.00	1475600
1997-08-28	22.91	22.94	22.25	22.50	1264400
1997-08-29	22.25	22.75	22.16	22.31	1178000
1997-09-02	22.44	23.31	22.28	23.22	1466800
1997-09-03	23.31	23.41	22.94	22.97	1587600
1997-09-04	23.00	23.16	22.88	23.13	1274000
1997-09-05	23.25	23.50	22.84	22.91	1493000
1997-09-08	23.25	23.56	23.19	23.41	1464200
1997-09-09	23.38	23.88	23.19	23.75	1478600
1997-09-10	23.69	23.78	23.19	23.19	1569000
1997-09-11	23.19	23.22	22.75	23.09	1291400
1997-09-12	23.09	23.38	22.91	23.03	2043800
1997-09-15	22.94	23.22	22.94	23.09	971600
1997-09-16	23.56	24.06	23.47	23.91	2278200
1997-09-17	24.13	24.25	24.00	24.06	1102200
1997-09-18	24.03	24.84	24.03	24.28	1807000
1997-09-19	24.00	24.44	23.88	23.97	1953600
1997-09-22	24.50	24.66	24.25	24.50	1145200
1997-09-23	24.59	24.78	24.13	24.28	1050800
1997-09-24	24.47	24.75	23.81	23.81	1222600
1997-09-25	23.88	24.00	23.75	23.81	1171600
1997-09-26	23.88	24.44	23.88	24.38	898200
1997-09-29	24.34	24.63	24.06	24.56	999400
1997-09-30	24.44	24.66	24.00	24.00	1137000
1997-10-01	24.25	24.63	24.19	24.44	1641400
1997-10-02	24.34	24.78	24.22	24.59	1244200
1997-10-03	25.03	25.38	24.31	25.00	1919000
1997-10-06	25.75	25.78	25.44	25.66	1109000
1997-10-07	25.78	26.13	25.63	25.94	1125200
1997-10-08	26.06	26.13	25.34	25.66	1456600
1997-10-09	25.19	25.44	24.88	25.25	1355600
1997-10-10	25.00	25.00	24.69	24.88	1048200
1997-10-13	25.00	25.19	24.97	25.16	889200
1997-10-14	25.16	25.34	25.00	25.22	1656600
1997-10-15	24.88	25.13	24.78	24.81	836800
1997-10-16	25.03	25.50	24.78	25.00	818000
1997-10-17	24.88	24.94	23.94	24.66	1129400
1997-10-20	24.53	24.69	24.19	24.50	1338600
1997-10-21	24.63	25.69	24.63	25.63	1569800
1997-10-22	25.50	25.56	25.03	25.13	1662800
1997-10-23	24.81	25.00	24.31	24.63	1056600
1997-10-24	25.19	25.25	24.50	24.63	1383800
1997-10-27	24.41	24.72	23.00	23.00	1725200
1997-10-28	22.25	24.00	21.56	23.97	3046200
1997-10-29	24.00	24.31	23.56	23.84	2156200
1997-10-30	23.38	23.84	23.19	23.69	4147800
1997-10-31	23.81	24.28	23.06	23.53	2301200
1997-11-03	24.06	24.31	23.88	24.16	1452000
1997-11-04	24.03	24.38	23.88	24.31	758600
1997-11-05	24.31	24.69	24.13	24.47	864600
1997-11-06	24.41	24.63	24.28	24.53	2888600
1997-11-07	24.13	24.22	23.56	24.03	1400400
1997-11-10	24.25	24.31	23.59	23.66	1097400
1997-11-11	23.88	23.88	23.59	23.88	1268400
1997-11-12	23.63	23.63	23.09	23.13	1280200
1997-11-13	23.13	23.69	22.81	23.56	1826200
1997-11-14	23.53	23.97	23.50	23.66	1613600
1997-11-17	23.75	24.44	23.75	24.44	2168200
1997-11-18	24.56	24.81	24.38	24.50	2202800
1997-11-19	24.56	25.13	24.56	24.88	2151000
1997-11-20	24.88	25.50	24.88	25.50	2768800
1997-11-21	25.50	26.34	25.50	26.03	3072600
1997-11-24	25.91	25.91	25.09	25.25	1886200
1997-11-25	25.25	26.22	25.00	26.00	1614000
1997-11-26	26.00	26.69	26.00	26.56	2075200
1997-11-28	26.50	27.00	26.44	26.88	976400
1997-12-01	27.06	28.09	27.00	27.84	2402200
1997-12-02	27.94	27.97	27.69	27.78	1663000
1997-12-03	27.94	27.94	27.41	27.72	1758600
1997-12-04	27.75	28.25	27.75	27.84	1850000
1997-12-05	27.53	28.34	27.41	28.31	1242800
1997-12-08	28.38	28.81	28.38	28.47	1654000
1997-12-09	28.47	28.47	27.72	28.13	1427600
1997-12-10	28.13	28.47	27.81	28.13	1065000
1997-12-11	27.50	27.81	27.38	27.50	1444600
1997-12-12	27.56	27.88	26.97	27.75	1810800
1997-12-15	27.88	28.59	27.81	28.22	1633400
1997-12-16	28.31	28.38	27.63	27.81	2976200
1997-12-17	27.81	28.94	27.81	28.84	1894000
1997-12-18	28.84	29.28	28.53	29.25	2668400
1997-12-19	28.88	28.88	27.75	27.75	4711400
1997-12-22	28.25	28.66	28.19	28.38	2213600
1997-12-23	28.25	28.31	27.75	28.03	1849800
1997-12-24	28.09	28.09	27.25	27.31	880600
1997-12-26	27.09	27.66	27.09	27.50	441400
1997-12-29	27.97	28.47	27.97	28.31	1240800
1997-12-30	28.75	28.75	28.31	28.69	824400
1997-12-31	28.69	29.16	28.69	28.91	901400
1998-01-02	28.78	29.00	28.22	28.59	812200
1998-01-05	28.72	29.63	28.66	29.28	1720000
1998-01-06	29.16	29.16	28.69	28.84	2218800
1998-01-07	28.81	28.84	28.03	28.41	1982800
1998-01-08	28.13	28.13	27.41	27.56	1558600
1998-01-09	27.47	27.56	26.69	26.81	2903600
1998-01-12	25.81	26.78	25.63	26.69	2228600
1998-01-13	27.25	27.97	27.03	27.47	1664800
1998-01-14	27.47	27.88	27.38	27.84	1489400
1998-01-15	28.00	28.00	27.25	27.44	1302400
1998-01-16	27.75	28.38	27.59	28.31	1531800
1998-01-20	28.88	28.97	28.34	28.75	1350800
1998-01-21	28.38	28.72	27.50	28.13	1325400
1998-01-22	27.75	28.00	27.41	27.63	1309800
1998-01-23	27.72	27.88	26.75	26.94	1308400
1998-01-26	27.06	27.63	26.88	27.63	1725000
1998-01-27	27.50	27.63	26.50	27.44	4064000
1998-01-28	27.44	27.72	27.22	27.47	1847000
1998-01-29	27.47	28.22	27.41	27.78	2112200
1998-01-30	27.75	27.75	27.06	27.09	1174200
1998-02-02	27.75	28.00	27.75	27.75	2250400
1998-02-03	27.50	28.25	27.50	28.25	1681400
1998-02-04	27.94	28.19	27.75	27.94	1657000
1998-02-05	28.06	28.22	27.75	28.00	1057600
1998-02-06	28.19	28.66	28.16	28.47	1632400
1998-02-09	28.34	28.63	28.34	28.53	1152800
1998-02-10	28.44	28.94	28.44	28.84	1300800
1998-02-11	28.63	28.94	28.63	28.72	1584800
1998-02-12	28.44	28.84	28.38	28.56	1384600
1998-02-13	28.59	28.59	28.38	28.50	1249000
1998-02-17	28.88	28.94	28.38	28.50	2178600
1998-02-18	28.56	28.88	28.50	28.59	2083400
1998-02-19	28.69	28.69	28.31	28.38	1167200
1998-02-20	28.44	28.44	28.28	28.31	1567400
1998-02-23	28.50	28.63	28.38	28.38	2163800
1998-02-24	28.31	28.59	28.25	28.41	1700800
1998-02-25	28.50	28.81	28.38	28.59	1799000
1998-02-26	28.53	29.00	28.38	28.84	1731800
1998-02-27	28.81	29.38	28.78	29.28	2017000
1998-03-02	29.19	29.69	29.09	29.44	1834200
1998-03-03	29.41	29.56	29.41	29.53	1508400
1998-03-04	29.50	29.53	29.25	29.25	1547600
1998-03-05	28.88	29.19	28.75	29.00	1999200
1998-03-06	29.25	29.63	29.13	29.50	2525400
1998-03-09	29.50	29.72	29.25	29.25	1236000
1998-03-10	29.41	29.63	29.22	29.59	1317800
1998-03-11	29.66	30.13	29.56	29.91	2033600
1998-03-12	29.97	30.41	29.84	30.38	1697400
1998-03-13	30.50	30.72	30.13	30.34	1120000
1998-03-16	30.47	31.47	30.44	31.38	1532000
1998-03-17	31.44	31.81	31.19	31.81	1934600
1998-03-18	31.91	32.16	31.66	31.66	1451800
1998-03-19	31.50	32.06	31.34	32.06	938600
1998-03-20	32.44	32.47	31.88	31.88	1597000
1998-03-23	31.75	31.81	31.03	31.09	1206600
1998-03-24	31.31	31.94	31.31	31.47	1149800
1998-03-25	31.75	32.13	30.56	31.03	1494200
1998-03-26	30.91	31.19	30.66	30.94	1040200
1998-03-27	31.06	31.31	30.63	30.81	1131800
1998-03-30	31.00	31.25	30.38	30.41	956200
1998-03-31	30.50	31.72	30.50	31.41	1642800
1998-04-01	31.28	31.38	30.75	31.31	1253200
1998-04-02	31.41	32.00	31.13	31.97	1170800
1998-04-03	32.50	32.50	31.81	31.91	1100800
1998-04-06	32.53	32.75	32.13	32.16	1591800
1998-04-07	32.19	32.38	31.63	31.91	934800
1998-04-08	31.78	31.81	31.13	31.41	1195800
1998-04-09	31.53	32.13	31.38	32.00	1036400
1998-04-13	32.50	32.84	32.19	32.34	1689800
1998-04-14	33.50	33.50	32.72	32.84	1795400
1998-04-15	32.84	33.25	32.78	33.25	1825800
1998-04-16	33.00	33.03	32.06	32.25	1572000
1998-04-17	32.25	32.75	31.78	32.75	1718200
1998-04-20	32.75	32.94	32.06	32.09	1477400
1998-04-21	32.13	32.31	31.75	32.03	1013800
1998-04-22	31.25	31.63	30.75	31.03	4674400
1998-04-23	30.81	30.84	30.19	30.28	3200600
1998-04-24	30.25	30.50	29.25	29.56	2090200
1998-04-27	29.00	29.50	27.50	29.44	2963200
1998-04-28	29.38	29.44	28.66	28.69	2378800
1998-04-29	28.75	28.88	28.19	28.63	2954600
1998-04-30	29.31	30.03	29.06	29.53	2722400
1998-05-01	29.66	30.59	29.66	30.50	1579000
1998-05-04	30.66	30.69	29.78	29.78	941200
1998-05-05	29.91	29.91	29.13	29.16	1237800
1998-05-06	29.03	29.19	28.78	29.03	3754400
1998-05-07	29.00	29.06	28.69	28.69	989800
1998-05-08	28.63	29.31	28.63	28.75	1464600
1998-05-11	28.84	29.00	28.31	28.31	2182400
1998-05-12	28.31	29.13	28.22	29.00	2396600
1998-05-13	29.25	30.06	29.25	29.88	2463400
1998-05-14	29.56	29.59	29.25	29.41	1189800
1998-05-15	29.53	30.00	29.28	29.94	1239600
1998-05-18	29.56	29.72	29.31	29.66	1198400
1998-05-19	29.75	30.19	29.75	30.00	1602000
1998-05-20	31.25	31.31	30.56	30.69	3343400
1998-05-21	30.81	31.03	30.31	30.31	1954000
1998-05-22	30.53	30.75	30.41	30.50	1284000
1998-05-26	30.75	30.94	30.41	30.41	1601200
1998-05-27	30.28	30.31	29.34	30.03	2457200
1998-05-28	30.06	30.63	30.06	30.50	1673200
1998-05-29	30.53	31.00	30.53	30.56	1314200
1998-06-01	30.56	31.25	30.56	31.06	1589400
1998-06-02	31.09	31.63	31.09	31.44	2485200
1998-06-03	31.56	31.78	30.84	30.94	2931400
1998-06-04	30.91	31.44	30.41	31.19	2162200
1998-06-05	31.31	31.31	30.81	30.97	1766200
1998-06-08	31.09	31.13	30.81	30.84	2139200
1998-06-09	30.94	30.94	30.38	30.47	1841000
1998-06-10	30.38	30.59	30.19	30.25	2396400
1998-06-11	30.22	30.72	30.22	30.22	2064200
1998-06-12	30.28	30.38	29.81	29.97	1421000
1998-06-15	29.66	30.00	29.44	29.44	1645000
1998-06-16	29.53	29.59	28.97	29.16	1985800
1998-06-17	29.31	30.13	29.31	29.97	2282200
1998-06-18	29.94	30.19	29.78	30.03	1794600
1998-06-19	30.03	30.28	29.97	30.16	1423600
1998-06-22	30.09	30.34	29.75	29.75	945600
1998-06-23	30.00	30.00	29.44	29.91	1711400
1998-06-24	30.25	31.50	30.25	31.31	3468800
1998-06-25	31.47	31.69	31.16	31.50	1722400
1998-06-26	31.31	32.13	31.31	32.03	1824800
1998-06-29	32.25	32.34	31.41	31.41	1435200
1998-06-30	31.66	31.66	30.25	30.44	3058800
1998-07-01	30.50	31.75	30.50	31.72	2208000
1998-07-02	31.75	31.84	31.41	31.50	1132800
1998-07-06	31.56	31.72	31.41	31.72	1439000
1998-07-07	31.59	31.69	31.38	31.56	1463000
1998-07-08	31.75	32.22	31.56	32.19	1073800
1998-07-09	32.16	32.16	31.59	31.59	962000
1998-07-10	31.53	32.09	31.31	32.00	910400
1998-07-13	32.00	32.16	31.44	32.09	1634000
1998-07-14	32.19	33.38	32.16	33.25	3520600
1998-07-15	33.44	33.47	32.75	32.75	1907400
1998-07-16	32.75	33.25	32.50	33.25	1372000
1998-07-17	33.13	34.09	33.06	33.97	2381200
1998-07-20	34.19	34.19	33.41	33.63	1564200
1998-07-21	33.66	33.66	32.38	32.50	2098400
1998-07-22	32.31	32.75	32.16	32.25	1406000
1998-07-23	32.25	32.28	31.78	31.78	1077800
1998-07-24	31.81	32.22	31.63	32.00	1981400
1998-07-27	31.88	32.38	31.53	32.34	1603600
1998-07-28	32.28	32.59	31.31	32.03	1509400
1998-07-29	32.06	32.31	31.44	31.78	1016400
1998-07-30	31.91	32.00	31.69	31.72	892600
1998-07-31	31.81	32.25	31.59	32.00	1922600
1998-08-03	31.94	32.22	31.81	31.81	1261000
1998-08-04	32.00	32.03	30.28	30.28	2350200
1998-08-05	30.28	31.03	29.66	31.00	2662600
1998-08-06	30.88	31.03	30.56	30.81	1542400
1998-08-07	30.81	30.97	30.38	30.78	1318600
1998-08-10	30.69	30.75	30.19	30.19	1255000
1998-08-11	29.25	29.78	28.25	29.28	2523200
1998-08-12	30.25	30.56	29.94	30.50	2231200
1998-08-13	30.38	30.56	29.50	29.94	1524800
1998-08-14	30.06	30.50	28.88	29.31	1426100
1998-08-17	29.00	29.94	28.25	29.81	2008500
1998-08-18	29.38	30.38	29.25	30.13	2120500
1998-08-19	30.75	30.75	29.19	29.69	1666500
1998-08-20	29.44	29.50	28.63	28.75	1877300
1998-08-21	28.13	28.63	26.50	28.00	3112100
1998-08-24	28.63	29.00	27.50	28.44	1224700
1998-08-25	29.00	29.38	28.31	28.69	1431500
1998-08-26	28.13	28.69	27.69	28.19	1129100
1998-08-27	27.50	27.50	24.75	25.63	3808600
1998-08-28	26.00	26.56	25.38	25.50	2102700
1998-08-31	26.31	26.69	24.13	24.50	3146300
1998-09-01	24.63	26.00	24.13	25.81	3661700
1998-09-02	26.06	28.06	25.88	26.38	2444700
1998-09-03	25.75	26.31	25.38	25.81	2020500
1998-09-04	26.00	26.25	24.50	25.38	2219800
1998-09-08	29.38	29.38	26.13	27.75	3367000
1998-09-09	27.75	27.75	26.63	26.88	1836700
1998-09-10	25.25	26.63	24.94	26.25	2004400
1998-09-11	26.00	28.00	25.75	27.75	2015900
1998-09-14	28.38	28.56	27.88	28.19	1865000
1998-09-15	28.25	29.44	27.94	29.38	1706400
1998-09-16	29.63	29.94	28.69	29.94	1849200
1998-09-17	27.88	28.88	27.75	28.17	1985000
1998-09-18	27.50	28.06	27.38	27.88	2591800
1998-09-21	26.88	28.63	26.06	28.50	1021100
1998-09-22	28.44	29.00	28.19	28.81	943900
1998-09-23	29.00	29.81	28.56	29.75	1431200
1998-09-24	29.50	29.69	27.38	27.81	1895300
1998-09-25	26.00	28.50	26.00	28.38	2837300
1998-09-28	29.00	29.69	28.56	29.06	2208700
1998-09-29	29.31	29.44	28.38	28.63	1744300
1998-09-30	27.88	27.94	26.31	27.38	1582200
1998-10-01	26.50	27.00	25.50	25.69	2324800
1998-10-02	26.25	27.50	25.06	27.19	1960000
1998-10-05	26.25	26.69	25.13	26.25	1706900
1998-10-06	27.50	27.50	25.00	26.06	1825300
1998-10-07	26.13	26.75	24.81	25.88	1544300
1998-10-08	24.00	26.44	24.00	26.44	3102100
1998-10-09	27.44	28.50	26.13	28.44	3567700
1998-10-12	29.00	29.81	28.69	28.94	1930900
1998-10-13	29.19	29.31	27.00	27.81	1907900
1998-10-14	27.31	28.75	27.13	28.44	1317500
1998-10-15	28.88	30.38	27.88	30.25	2384200
1998-10-16	31.25	31.81	30.13	30.75	3588100
1998-10-19	30.94	31.50	30.25	31.38	1489900
1998-10-20	31.94	32.50	31.31	31.56	2226900
1998-10-21	31.25	31.69	30.75	30.88	1249700
1998-10-22	30.31	31.44	30.06	31.31	1120400
1998-10-23	31.19	31.69	30.75	30.88	897700
1998-10-26	31.31	31.75	30.56	31.13	1104900
1998-10-27	31.88	31.88	30.50	31.00	1319500
1998-10-28	30.75	31.44	30.38	31.13	1271600
1998-10-29	31.63	32.00	31.19	31.81	1920000
1998-10-30	31.81	32.44	31.56	31.56	1736800
1998-11-02	31.88	32.13	31.56	31.63	1653200
1998-11-03	31.69	31.81	31.31	31.31	1220800
1998-11-04	31.75	32.44	31.75	32.13	1930700
1998-11-05	31.81	32.94	31.56	32.94	1658200
1998-11-06	32.94	33.38	32.25	32.75	1382900
1998-11-09	33.00	33.00	32.00	32.19	994200
1998-11-10	32.13	32.56	31.75	31.88	968600
1998-11-11	31.88	32.00	31.00	31.31	1199700
1998-11-12	31.31	31.75	31.19	31.50	1089000
1998-11-13	32.38	32.63	32.06	32.31	1280300
1998-11-16	33.19	33.19	32.56	32.94	1101000
1998-11-17	33.00	34.13	32.50	33.63	1959000
1998-11-18	33.75	34.50	33.38	34.25	2276500
1998-11-19	34.13	34.94	33.94	34.75	1548800
1998-11-20	35.19	35.31	34.56	35.13	1967600
1998-11-23	36.00	36.00	34.88	35.00	1452100
1998-11-24	35.00	35.63	34.50	35.31	1334000
1998-11-25	34.88	35.69	34.69	35.13	1143300
1998-11-27	35.00	35.56	34.81	34.88	328100
1998-11-30	34.63	34.88	34.13	34.56	1270700
1998-12-01	33.88	35.50	33.66	35.31	1697000
1998-12-02	34.88	35.94	34.75	35.94	1257900
1998-12-03	35.63	36.00	34.38	34.44	1120600
1998-12-04	35.25	36.38	35.13	36.38	1303500
1998-12-07	36.44	36.63	35.94	36.25	836800
1998-12-08	35.38	37.00	35.38	35.81	1552400
1998-12-09	35.69	36.56	35.38	35.75	920100
1998-12-10	36.00	36.00	35.25	35.50	1143400
1998-12-11	35.50	35.50	33.63	34.00	1605400
1998-12-14	33.63	33.94	32.88	33.31	1527700
1998-12-15	33.44	34.31	33.19	34.19	1437100
1998-12-16	34.25	34.94	33.94	34.06	1016800
1998-12-17	34.63	36.38	34.63	36.19	1380500
1998-12-18	37.50	37.50	36.25	36.88	3130000
1998-12-21	36.63	37.00	35.69	36.81	1985100
1998-12-22	35.88	37.00	35.88	36.88	1157800
1998-12-23	37.31	38.38	37.06	38.00	1444500
1998-12-24	38.06	38.56	37.88	38.25	652900
1998-12-28	38.31	38.75	38.19	38.31	1003100
1998-12-29	39.00	39.56	38.50	39.56	977500
1998-12-30	39.50	40.50	38.75	39.88	1178700
1998-12-31	40.13	40.56	40.00	40.25	1223000
1999-01-04	40.25	40.69	39.38	39.56	2011800
1999-01-05	39.31	39.38	38.13	38.94	1394700
1999-01-06	38.50	38.88	37.44	38.25	3514200
1999-01-07	37.75	37.88	36.75	37.31	2933500
1999-01-08	38.00	38.19	37.13	37.88	1853700
1999-01-11	37.00	37.25	36.00	36.44	2276700
1999-01-12	36.38	36.38	35.38	35.56	1423600
1999-01-13	33.00	36.69	32.63	36.25	3094100
1999-01-14	36.00	36.00	33.88	34.25	2157100
1999-01-15	34.00	37.38	34.00	37.06	3006100
1999-01-19	37.13	37.38	34.63	35.13	2296100
1999-01-20	36.13	36.13	34.94	35.00	2864200
1999-01-21	34.25	35.88	34.13	35.88	2982400
1999-01-22	35.88	36.00	35.00	35.94	2681300
1999-01-25	35.69	35.94	34.94	35.25	1557900
1999-01-26	35.25	35.31	33.88	34.25	3274400
1999-01-27	34.00	34.19	32.94	33.06	2194700
1999-01-28	33.50	35.06	33.31	34.44	2545700
1999-01-29	35.13	35.50	34.63	35.50	2129100
1999-02-01	35.50	35.75	34.19	34.25	1266400
1999-02-02	34.00	34.31	33.13	33.50	1372000
1999-02-03	33.56	35.13	33.38	34.81	1783200
1999-02-04	34.88	34.88	32.88	33.06	2347100
1999-02-05	33.00	33.38	32.50	33.00	1724500
1999-02-08	33.25	33.44	31.81	32.88	1887000
1999-02-09	32.88	33.38	32.25	32.75	2531200
1999-02-10	33.00	34.75	32.94	34.75	2845200
1999-02-11	34.50	35.75	34.19	35.50	1768600
1999-02-12	35.50	35.50	34.75	35.13	1442900
1999-02-16	35.50	36.06	35.25	35.75	2058000
1999-02-17	35.50	36.38	35.25	35.25	1656800
1999-02-18	35.38	36.44	35.19	36.00	1512500
1999-02-19	36.31	36.44	35.63	35.75	1919900
1999-02-22	36.00	37.19	35.88	36.88	1365000
1999-02-23	36.63	37.19	35.88	35.88	1545300
1999-02-24	36.69	37.25	34.75	35.06	2195700
1999-02-25	35.13	35.75	34.13	34.63	2249600
1999-02-26	34.63	35.13	34.19	34.94	1701200
1999-03-01	34.81	36.50	34.19	36.50	1839300
1999-03-02	36.38	36.94	35.94	36.94	1836600
1999-03-03	36.88	37.00	35.38	35.75	1459300
1999-03-04	35.63	36.69	35.50	36.31	1314600
1999-03-05	37.38	37.44	36.63	36.75	2095200
1999-03-08	37.13	37.31	35.94	36.75	1346100
1999-03-09	36.25	37.50	36.25	37.06	1772900
1999-03-10	37.31	37.50	36.81	37.25	1774100
1999-03-11	37.38	38.00	37.25	37.63	1713000
1999-03-12	37.75	38.75	37.69	38.44	1886100
1999-03-15	38.75	39.56	38.44	39.13	2660100
1999-03-16	39.38	39.81	38.31	38.31	2007400
1999-03-17	38.31	38.38	37.56	38.00	1575100
1999-03-18	37.88	39.25	37.88	38.88	1857800
1999-03-19	39.06	39.19	38.25	38.31	2198400
1999-03-22	38.06	38.69	38.06	38.19	1140300
1999-03-23	38.06	38.19	36.63	36.94	2170300
1999-03-24	36.69	37.38	36.69	37.06	1435200
1999-03-25	37.19	37.63	36.63	36.94	1415300
1999-03-26	36.63	36.63	36.00	36.00	1051500
1999-03-29	36.13	37.25	36.13	37.13	1617600
1999-03-30	36.13	36.44	35.50	35.69	1926300
1999-03-31	36.00	36.44	35.25	35.94	2327100
1999-04-01	36.00	36.13	34.75	35.06	1411400
1999-04-05	35.50	36.00	35.38	35.69	1922200
1999-04-06	35.44	36.44	35.38	36.38	2076300
1999-04-07	36.75	37.31	36.19	37.31	2145000
1999-04-08	37.56	38.38	37.44	38.31	2106400
1999-04-09	38.56	39.06	38.13	38.69	1430100
1999-04-12	38.44	39.31	38.19	39.31	1461100
1999-04-13	39.38	39.75	38.69	39.00	1474600
1999-04-14	39.25	39.69	38.38	38.38	1572300
1999-04-15	38.38	39.13	37.88	37.94	1986900
1999-04-16	37.38	37.56	36.50	37.56	2293500
1999-04-19	37.38	38.38	37.00	37.69	2317500
1999-04-20	37.75	38.13	37.13	37.75	1722000
1999-04-21	37.69	38.50	37.25	38.00	1310700
1999-04-22	38.19	38.81	37.25	38.81	1463000
1999-04-23	38.56	38.81	38.00	38.25	781100
1999-04-26	38.25	38.63	37.75	37.88	1536200
1999-04-27	38.75	40.00	38.44	39.81	1981800
1999-04-28	40.00	40.38	39.50	40.19	2257900
1999-04-29	40.00	41.69	39.94	40.63	2176900
1999-04-30	40.94	40.94	39.44	39.75	1829300
1999-05-03	40.00	40.13	39.50	39.94	1410600
1999-05-04	40.00	40.00	38.00	38.19	1714800
1999-05-05	38.38	38.75	37.81	38.50	1901500
1999-05-06	37.75	38.25	37.50	37.88	1384400
1999-05-07	37.88	39.19	37.81	38.44	2211900
1999-05-10	38.00	38.25	37.50	37.56	936300
1999-05-11	37.69	38.19	37.38	38.19	1088900
1999-05-12	38.00	38.69	37.00	38.25	1308100
1999-05-13	38.31	39.00	38.31	38.56	712300
1999-05-14	37.44	37.50	36.69	36.88	1401700
1999-05-17	36.75	36.81	36.13	36.50	983400
1999-05-18	36.50	36.88	35.50	35.94	1516500
1999-05-19	36.00	36.75	36.00	36.75	1196600
1999-05-20	37.00	37.25	36.00	36.06	931800
1999-05-21	35.56	36.06	35.50	35.63	1279300
1999-05-24	34.88	35.50	34.63	34.75	1419700
1999-05-25	34.81	35.25	33.69	33.88	1439000
1999-05-26	33.88	36.25	33.63	36.19	2222100
1999-05-27	35.19	35.69	34.59	35.00	1567200
1999-05-28	34.75	35.75	34.56	35.75	1026900
1999-06-01	34.75	35.19	34.00	34.38	1444600
1999-06-02	34.63	34.88	33.75	34.50	1393100
1999-06-03	34.56	35.06	34.44	34.69	905100
1999-06-04	34.75	35.31	34.19	34.81	1026500
1999-06-07	34.75	35.00	34.56	34.69	1432500
1999-06-08	36.50	38.25	36.13	37.06	4261300
1999-06-09	36.56	37.50	36.50	36.56	1797000
1999-06-10	36.25	36.38	35.06	35.44	1137400
1999-06-11	35.63	36.44	35.13	35.13	1267900
1999-06-14	35.25	36.06	35.25	35.69	957600
1999-06-15	35.50	36.13	35.38	35.88	1146300
1999-06-16	37.50	37.50	36.81	37.13	1653500
1999-06-17	37.00	37.88	36.81	37.69	1084800
1999-06-18	36.63	37.50	36.63	37.38	2131500
1999-06-21	37.75	37.94	37.00	37.63	835300
1999-06-22	37.50	37.50	36.81	36.81	980900
1999-06-23	35.50	35.94	35.25	35.25	1542500
1999-06-24	35.31	35.38	34.25	34.69	1709100
1999-06-25	34.75	35.50	34.63	34.75	1051000
1999-06-28	35.13	35.88	35.13	35.56	1129200
1999-06-29	35.88	35.88	35.50	35.75	1189700
1999-06-30	35.75	37.13	34.94	36.69	1893500
1999-07-01	36.31	37.75	36.25	37.38	1662900
1999-07-02	37.44	38.63	37.31	38.31	2122900
1999-07-06	38.25	38.88	37.81	38.88	1731800
1999-07-07	38.19	39.50	38.13	39.13	1818900
1999-07-08	39.88	39.88	38.38	39.13	1941900
1999-07-09	39.38	39.63	39.06	39.56	1249600
1999-07-12	39.56	39.56	38.13	38.50	1409200
1999-07-13	38.00	38.38	37.75	37.88	904600
1999-07-14	37.88	38.31	36.94	37.25	1386000
1999-07-15	37.75	38.38	37.56	37.81	1385400
1999-07-16	37.94	37.94	37.19	37.56	1383800
1999-07-19	37.44	38.56	37.38	38.00	1025100
1999-07-20	38.00	38.00	37.06	37.31	1103000
1999-07-21	37.25	38.06	37.00	37.69	1976900
1999-07-22	37.44	38.25	37.38	37.94	1348500
1999-07-23	38.13	38.31	37.31	37.63	1738800
1999-07-26	37.50	38.19	37.19	37.75	1387800
1999-07-27	37.75	38.38	37.75	38.25	1449100
1999-07-28	38.06	38.19	37.50	37.75	1777600
1999-07-29	37.25	37.69	37.13	37.56	1803900
1999-07-30	37.56	37.88	36.81	36.94	1204500
1999-08-02	37.50	37.88	37.00	37.13	1150900
1999-08-03	37.06	37.31	36.00	36.75	1351600
1999-08-04	36.69	37.50	36.19	36.25	1201700
1999-08-05	36.88	36.88	35.63	36.19	1294100
1999-08-06	35.88	36.13	35.38	35.81	1238000
1999-08-09	35.69	36.19	35.63	35.81	1041700
1999-08-10	35.81	35.88	35.00	35.31	1413200
1999-08-11	35.44	36.13	35.13	36.06	1163400
1999-08-12	36.19	36.81	36.13	36.44	1221500
1999-08-13	38.00	38.56	37.56	38.56	2263600
1999-08-16	38.50	38.63	38.00	38.31	1684300
1999-08-17	38.88	39.25	38.56	39.25	2290900
1999-08-18	38.75	39.00	38.50	38.63	1393300
1999-08-19	37.63	38.00	36.94	37.00	2062700
1999-08-20	36.81	37.75	36.44	37.38	2037900
1999-08-23	37.31	38.38	37.31	38.38	2015500
1999-08-24	38.13	38.63	37.63	38.13	1947900
1999-08-25	36.88	38.44	36.81	38.44	2275900
1999-08-26	38.00	38.06	35.31	35.81	4337100
1999-08-27	35.00	35.94	35.00	35.50	5086000
1999-08-30	35.13	35.31	34.75	35.13	2834200
1999-08-31	35.44	36.06	35.19	35.75	3302300
1999-09-01	35.63	36.19	35.19	36.06	3314000
1999-09-02	35.00	35.50	34.50	35.31	2201800
1999-09-03	36.50	37.69	36.38	37.13	2406900
1999-09-07	37.00	37.19	36.38	36.44	2231500
1999-09-08	36.00	36.56	35.88	36.19	1828700
1999-09-09	35.88	36.19	35.56	36.06	1985500
1999-09-10	36.25	36.81	35.88	36.44	1197500
1999-09-13	36.19	36.31	35.75	35.88	1630900
1999-09-14	35.25	35.63	34.31	34.31	2246300
1999-09-15	35.00	35.31	33.94	33.94	2280400
1999-09-16	34.00	34.63	33.44	34.63	2110300
1999-09-17	34.63	35.25	34.00	35.25	3986300
1999-09-20	34.63	35.38	34.63	35.13	1274600
1999-09-21	34.50	35.19	34.44	34.69	1694700
1999-09-22	34.69	34.81	33.94	33.94	2182100
1999-09-23	34.06	34.31	32.56	32.81	3029100
1999-09-24	32.81	33.44	32.81	33.25	2292100
1999-09-27	33.25	33.31	32.31	32.31	2298100
1999-09-28	32.13	33.50	32.06	33.31	1689100
1999-09-29	32.88	34.50	32.81	33.25	2095000
1999-09-30	33.44	33.94	33.31	33.44	1589400
1999-10-01	33.19	33.19	31.81	32.44	3169900
1999-10-04	32.44	33.56	32.44	33.25	973300
1999-10-05	33.31	33.94	32.81	33.88	1709000
1999-10-06	33.75	35.75	33.75	35.75	2208500
1999-10-07	35.75	35.75	35.00	35.00	1743900
1999-10-08	35.06	36.56	34.88	36.56	2027300
1999-10-11	36.69	36.69	35.94	36.00	976300
1999-10-12	35.88	36.00	35.50	35.81	1361100
1999-10-13	35.75	35.75	34.31	34.50	970500
1999-10-14	34.13	35.38	34.13	35.06	1671800
1999-10-15	33.56	34.50	33.25	33.88	1757300
1999-10-18	33.88	34.31	33.19	34.31	1185400
1999-10-19	34.81	36.19	34.81	35.75	1800000
1999-10-20	35.56	37.25	35.56	37.06	2177700
1999-10-21	36.63	37.56	36.44	37.50	1527600
1999-10-22	37.56	39.38	37.19	38.88	2415500
1999-10-25	39.00	39.50	38.63	39.00	2751400
1999-10-26	38.69	38.75	37.38	37.38	1338500
1999-10-27	37.38	40.06	37.38	39.75	2171800
1999-10-28	40.75	43.19	40.69	43.19	5262300
1999-10-29	43.06	43.19	41.50	41.88	3172300
1999-11-01	41.00	41.31	40.38	40.50	3241300
1999-11-02	39.94	40.75	39.56	39.75	3660000
1999-11-03	39.81	39.94	39.38	39.69	2385500
1999-11-04	40.00	40.81	40.00	40.75	1582900
1999-11-05	41.88	42.06	40.75	40.88	1887000
1999-11-08	41.25	42.38	41.19	42.13	1717300
1999-11-09	42.38	42.38	40.81	40.94	1317800
1999-11-10	40.88	42.31	40.75	42.31	2380000
1999-11-11	42.25	42.88	41.75	42.31	1675100
1999-11-12	42.63	44.94	42.56	44.50	2068400
1999-11-15	44.94	45.06	44.06	44.81	1530800
1999-11-16	44.81	45.19	43.75	44.31	1662700
1999-11-17	44.00	44.19	42.88	42.94	1811000
1999-11-18	43.50	43.50	42.25	42.63	1736600
1999-11-19	42.38	42.94	42.25	42.31	1218300
1999-11-22	42.31	42.31	41.25	41.56	1494400
1999-11-23	41.13	41.38	40.50	40.63	1500900
1999-11-24	40.81	41.25	40.44	40.75	946100
1999-11-26	40.75	41.75	40.63	41.44	499500
1999-11-29	41.44	41.44	39.69	39.81	1892500
1999-11-30	39.81	40.88	39.75	39.94	1868700
1999-12-01	39.75	40.25	39.44	39.50	2695900
1999-12-02	39.38	39.94	38.94	39.94	3007500
1999-12-03	40.00	41.69	40.00	41.31	2149300
1999-12-06	40.50	40.56	38.13	38.13	3486600
1999-12-07	38.00	38.00	36.38	36.38	4066500
1999-12-08	36.63	37.19	36.00	36.00	2469800
1999-12-09	36.31	37.56	36.31	37.56	1476200
1999-12-10	40.25	41.50	39.19	41.50	3935800
1999-12-13	40.88	41.00	40.31	40.73	1556900
1999-12-14	40.19	40.56	39.69	40.13	2537800
1999-12-15	40.19	40.94	39.56	40.00	2393800
1999-12-16	40.13	40.50	38.38	39.13	2570700
1999-12-17	38.50	39.81	38.50	39.25	2649000
1999-12-20	39.13	39.88	38.88	39.19	1361700
1999-12-21	39.00	40.13	38.88	38.88	1729700
1999-12-22	39.00	39.13	38.63	38.69	1050400
1999-12-23	39.31	39.88	39.19	39.69	704400
1999-12-27	39.88	40.19	38.50	38.56	1423000
1999-12-28	38.75	39.13	38.00	38.38	1227900
1999-12-29	38.31	39.63	38.13	39.50	929900
1999-12-30	39.88	40.69	39.50	40.50	1027400
1999-12-31	40.75	40.75	39.75	40.00	392600
2000-01-03	38.25	38.38	36.38	37.00	2723200
2000-01-04	36.94	36.94	34.88	35.94	3008200
2000-01-05	35.50	36.19	34.63	35.13	3262500
2000-01-06	35.06	36.25	34.75	36.00	3704800
2000-01-07	35.63	37.88	35.63	37.88	2353800
2000-01-10	38.00	38.00	36.00	36.19	1522700
2000-01-11	35.50	35.81	35.06	35.31	1779400
2000-01-12	35.31	36.63	35.31	36.44	1598500
2000-01-13	38.00	38.06	37.19	37.38	1789700
2000-01-14	39.00	40.00	38.44	39.13	2271600
2000-01-18	38.00	38.56	37.31	37.38	1610100
2000-01-19	37.50	38.69	37.06	37.13	2282900
2000-01-20	37.75	37.75	36.75	36.75	1450700
2000-01-21	38.00	38.00	36.25	36.38	1746700
2000-01-24	36.81	37.31	35.75	36.25	1132100
2000-01-25	36.25	37.25	35.81	36.31	1594700
2000-01-26	36.38	39.50	36.19	39.44	2243300
2000-01-27	39.88	40.38	38.75	39.06	2649300
2000-01-28	38.00	38.38	37.50	37.75	1960500
2000-01-31	37.69	40.63	37.31	40.63	2185300
2000-02-01	40.69	40.94	39.63	40.88	2260100
2000-02-02	40.63	40.69	39.44	39.88	1563700
2000-02-03	40.25	40.50	38.50	39.56	1381300
2000-02-04	40.13	40.13	37.88	37.94	1459300
2000-02-07	38.00	38.38	37.56	38.25	987200
2000-02-08	38.75	39.50	38.50	39.31	1387800
2000-02-09	39.31	39.31	38.06	38.06	1897100
2000-02-10	38.06	38.44	36.44	36.50	1404700
2000-02-11	36.50	37.56	36.50	36.81	1455900
2000-02-14	36.56	37.44	35.75	36.03	1498200
2000-02-15	35.81	37.56	35.69	36.94	1247300
2000-02-16	37.00	37.50	36.56	37.50	2794900
2000-02-17	37.13	37.38	34.31	35.06	2986400
2000-02-18	34.63	35.13	32.81	33.56	2914500
2000-02-22	34.00	34.13	32.94	33.94	1920400
2000-02-23	33.50	34.06	33.19	33.25	1615200
2000-02-24	33.00	33.38	31.50	31.88	2622400
2000-02-25	32.13	33.44	31.81	33.00	2607100
2000-02-28	33.50	35.19	33.31	34.75	2742400
2000-02-29	34.75	34.75	32.94	33.25	2590600
2000-03-01	34.00	34.00	31.69	32.44	3778600
2000-03-02	33.25	33.25	32.38	33.13	2377800
2000-03-03	33.13	33.50	32.06	32.06	1945900
2000-03-06	32.50	32.94	31.88	32.75	2043300
2000-03-07	32.50	32.56	31.25	31.31	1928300
2000-03-08	30.88	31.25	29.75	31.00	2957300
2000-03-09	31.06	32.31	31.06	32.19	2264200
2000-03-10	32.06	32.69	31.19	31.69	1999800
2000-03-13	31.25	33.44	31.13	33.13	2236400
2000-03-14	33.19	33.19	31.75	31.88	1200800
2000-03-15	32.06	35.50	31.69	35.19	4197600
2000-03-16	36.50	41.00	36.25	40.88	5874500
2000-03-17	40.75	40.75	38.63	38.69	3034200
2000-03-20	38.69	38.75	36.38	37.06	2084700
2000-03-21	37.06	39.38	36.88	38.63	2748300
2000-03-22	38.38	39.13	38.00	38.88	1732800
2000-03-23	38.63	40.44	38.63	40.00	2670100
2000-03-24	40.13	40.94	39.50	40.69	2661100
2000-03-27	40.19	40.44	38.56	39.31	1208400
2000-03-28	38.38	40.50	38.38	39.75	1732500
2000-03-29	39.88	40.00	39.06	39.31	1033900
2000-03-30	39.56	40.25	39.19	39.31	1570700
2000-03-31	39.31	42.13	39.13	41.56	3114300
2000-04-03	41.56	44.38	41.56	43.55	5291500
2000-04-04	43.25	44.38	40.63	41.69	4194300
2000-04-05	41.81	42.88	41.63	41.94	2732100
2000-04-06	41.81	42.25	40.94	41.63	1975800
2000-04-07	41.63	42.19	40.19	40.44	1154600
2000-04-10	40.69	42.75	39.81	42.63	1931600
2000-04-11	41.88	42.69	40.69	41.19	1497900
2000-04-12	41.13	45.75	41.13	43.38	3846000
2000-04-13	43.13	44.00	41.63	43.13	2322100
2000-04-14	42.44	42.44	39.19	39.44	2217700
2000-04-17	39.44	40.06	39.13	39.56	2022100
2000-04-18	40.75	42.88	40.44	42.81	2828400
2000-04-19	42.63	42.63	40.94	41.44	1815700
2000-04-20	42.13	42.25	41.31	41.94	1450900
2000-04-24	41.75	43.31	41.44	43.19	1490100
2000-04-25	43.31	45.44	43.31	44.81	1991400
2000-04-26	44.69	44.94	43.06	43.50	1838100
2000-04-27	42.25	42.50	40.75	42.25	1819000
2000-04-28	42.38	42.94	41.06	41.06	1926100
2000-05-01	41.31	43.38	41.00	42.50	1383000
2000-05-02	42.25	42.63	41.81	41.88	1446900
2000-05-03	41.94	42.69	40.88	40.94	1812100
2000-05-04	41.06	41.06	39.94	40.00	1449600
2000-05-05	39.94	41.88	39.63	41.56	1531600
2000-05-08	41.75	43.50	41.56	43.19	1112200
2000-05-09	43.50	45.06	43.38	43.88	1987700
2000-05-10	43.13	44.00	43.06	43.19	1128200
2000-05-11	43.63	45.13	43.63	43.75	1558400
2000-05-12	44.00	45.38	43.63	44.81	1369600
2000-05-15	44.81	46.75	44.81	46.56	2068800
2000-05-16	47.13	47.69	46.13	46.25	3108200
2000-05-17	45.81	46.56	45.50	45.81	1319000
2000-05-18	46.00	47.50	46.00	46.44	2367600
2000-05-19	45.75	46.13	43.56	44.00	2856200
2000-05-22	44.63	46.00	44.19	45.81	1674000
2000-05-23	46.88	47.13	46.00	47.13	2552100
2000-05-24	47.13	48.25	47.13	48.00	2180500
2000-05-25	47.50	47.50	45.50	46.50	1867800
2000-05-26	46.44	47.44	46.38	47.00	1113600
2000-05-30	47.13	47.13	46.00	46.69	1331500
2000-05-31	47.63	47.63	46.63	46.94	2178200
2000-06-01	47.06	49.00	47.06	47.94	2427000
2000-06-02	49.50	49.75	48.19	48.63	3098100
2000-06-05	48.00	48.38	46.13	46.88	1585800
2000-06-06	46.75	46.94	45.31	46.81	1322000
2000-06-07	47.00	47.63	46.88	47.00	1783900
2000-06-08	46.81	47.00	45.50	46.00	1052400
2000-06-09	46.38	46.56	44.13	44.63	1020300
2000-06-12	44.50	45.69	44.50	45.16	1089300
2000-06-13	45.69	45.94	44.44	45.75	949900
2000-06-14	45.38	46.63	45.38	45.94	1147500
2000-06-15	45.00	45.50	42.94	45.31	3114600
2000-06-16	44.50	44.63	42.69	43.63	3397700
2000-06-19	44.50	46.00	44.13	44.56	1884300
2000-06-20	44.63	45.50	44.38	45.44	1369400
2000-06-21	45.38	45.44	43.13	43.63	2327300
2000-06-22	43.25	45.00	43.13	44.88	1740600
2000-06-23	45.88	46.69	45.50	46.19	2106700
2000-06-26	45.88	48.19	45.88	47.50	1988100
2000-06-27	48.13	48.81	48.06	48.13	1589300
2000-06-28	48.19	49.69	47.94	47.98	1831500
2000-06-29	48.25	48.31	47.19	47.75	1502500
2000-06-30	47.50	48.19	46.00	46.50	2413600
2000-07-03	47.00	49.00	47.00	48.63	801300
2000-07-05	49.38	49.94	48.31	48.88	2218300
2000-07-06	48.88	48.88	47.63	48.31	1410500
2000-07-07	48.31	49.81	48.25	48.69	2300000
2000-07-10	49.00	49.63	48.25	48.25	1749700
2000-07-11	48.50	49.50	48.19	48.81	1006900
2000-07-12	49.00	49.63	48.00	48.50	1844600
2000-07-13	48.13	48.38	46.31	46.38	2029900
2000-07-14	46.56	47.75	46.50	46.94	2071000
2000-07-17	48.00	49.31	47.63	48.41	1957400
2000-07-18	49.00	49.00	47.50	48.19	1512500
2000-07-19	48.75	49.19	48.06	48.19	845100
2000-07-20	48.63	49.75	48.56	49.31	1538700
2000-07-21	49.81	50.69	49.63	50.00	2047500
2000-07-24	50.13	51.69	49.69	50.06	1804900
2000-07-25	50.63	50.94	50.06	50.81	1979200
2000-07-26	50.69	50.75	47.88	48.31	1989900
2000-07-27	48.25	49.00	47.00	47.94	2362600
2000-07-28	48.00	48.13	46.56	46.94	1659700
2000-07-31	48.00	48.44	46.75	46.81	1706400
2000-08-01	47.00	47.38	45.94	47.06	1619200
2000-08-02	47.50	47.56	46.44	47.19	1014500
2000-08-03	46.50	50.69	46.50	49.94	2575100
2000-08-04	50.63	52.25	50.25	52.25	2982700
2000-08-07	52.00	52.50	50.50	52.44	1943900
2000-08-08	51.88	52.38	51.06	52.38	1248200
2000-08-09	52.75	52.75	50.63	52.25	2227700
2000-08-10	52.13	52.88	51.75	52.06	1491900
2000-08-11	52.19	52.94	51.63	52.00	1112200
2000-08-14	52.00	52.56	51.06	51.94	1365100
2000-08-15	51.88	51.94	50.63	50.75	1128000
2000-08-16	50.88	51.31	49.56	49.63	1049600
2000-08-17	49.13	50.38	49.13	49.69	1677200
2000-08-18	49.38	50.13	48.50	48.50	1785800
2000-08-21	50.00	51.25	49.69	50.13	2101600
2000-08-22	51.00	52.63	50.81	51.19	1570900
2000-08-23	51.75	52.44	51.56	52.00	1736400
2000-08-24	52.06	52.38	51.31	51.50	1290800
2000-08-25	52.44	52.44	50.50	50.56	918600
2000-08-28	50.81	51.25	50.44	50.50	1795200
2000-08-29	51.50	51.56	49.75	50.19	1095200
2000-08-30	50.19	51.56	50.06	51.06	1166300
2000-08-31	51.25	53.88	51.25	52.45	1924300
2000-09-01	52.94	52.94	51.50	51.69	921800
2000-09-05	51.75	52.69	51.56	51.94	996900
2000-09-06	52.50	53.94	52.31	53.75	2005900
2000-09-07	53.75	53.75	52.69	53.06	1386800
2000-09-08	52.88	53.81	52.44	53.63	2059000
2000-09-11	53.69	55.00	53.69	54.94	1384900
2000-09-12	54.94	54.94	53.94	54.56	1688400
2000-09-13	53.88	54.06	52.38	52.44	2953100
2000-09-14	52.38	52.56	52.00	52.25	1714100
2000-09-15	52.25	52.44	51.63	52.00	1780700
2000-09-18	51.94	52.00	50.00	50.44	1443400
2000-09-19	50.44	52.06	50.31	51.81	1662600
2000-09-20	51.69	51.88	49.81	51.44	1203700
2000-09-21	51.19	51.25	49.63	50.75	1037000
2000-09-22	50.25	51.75	50.19	51.50	1382400
2000-09-25	51.44	51.69	50.75	51.19	1786200
2000-09-26	51.31	51.81	50.75	51.44	1047700
2000-09-27	51.75	55.00	51.00	54.44	2910400
2000-09-28	55.00	58.13	54.31	57.31	3948400
2000-09-29	56.75	57.19	55.88	56.50	2504600
2000-10-02	55.88	57.25	55.44	56.56	2211200
2000-10-03	57.63	58.13	56.81	56.94	2453100
2000-10-04	56.50	56.63	54.50	54.88	3702200
2000-10-05	55.63	56.38	55.44	55.88	2859800
2000-10-06	55.50	55.94	53.38	54.00	2280900
2000-10-09	54.00	54.50	53.06	53.69	1642600
2000-10-10	54.44	54.44	52.25	52.81	2333100
2000-10-11	51.63	52.13	49.50	50.56	2996000
2000-10-12	50.56	50.81	47.56	48.56	3670500
2000-10-13	48.50	52.25	48.50	51.13	3447900
2000-10-16	52.25	54.06	51.75	53.31	3424100
2000-10-17	53.06	54.31	51.06	51.56	2075500
2000-10-18	50.19	52.50	49.00	51.75	2781900
2000-10-19	52.00	53.94	52.00	52.63	1614400
2000-10-20	52.63	53.25	51.88	52.25	1333500
2000-10-23	52.38	52.69	51.81	52.31	928800
2000-10-24	52.31	54.19	52.19	54.00	1369000
2000-10-25	54.00	55.19	53.56	54.00	1592700
2000-10-26	54.00	54.19	51.00	52.19	2285200
2000-10-27	52.25	54.19	52.19	53.63	1148500
2000-10-30	54.13	57.13	54.13	57.00	3524900
2000-10-31	57.00	57.75	55.56	57.56	2508800
2000-11-01	57.00	57.63	55.25	55.81	2999500
2000-11-02	56.88	57.38	56.44	56.50	2103500
2000-11-03	57.50	58.81	56.81	57.88	2185400
2000-11-06	57.94	59.06	57.94	58.50	1685800
2000-11-07	58.50	59.38	58.06	59.25	1468100
2000-11-08	59.25	59.25	57.00	58.13	2308500
2000-11-09	57.75	58.63	56.88	58.06	2069800
2000-11-10	58.06	58.56	57.00	57.38	1949300
2000-11-13	57.00	57.81	55.31	56.06	1086900
2000-11-14	56.75	57.75	55.63	56.50	1941100
2000-11-15	55.00	55.06	53.25	54.81	4888500
2000-11-16	54.13	54.63	53.88	54.50	2847100
2000-11-17	54.00	54.94	53.00	53.81	2552700
2000-11-20	53.25	53.75	51.25	51.94	2394600
2000-11-21	51.69	53.00	51.19	52.69	2529000
2000-11-22	52.25	52.44	50.75	51.88	1730000
2000-11-24	51.69	52.75	51.69	52.50	651200
2000-11-27	52.50	53.25	52.31	52.81	1704400
2000-11-28	52.88	55.13	52.81	54.44	2153000
2000-11-29	55.44	56.44	54.81	56.00	1576400
2000-11-30	55.81	57.38	54.06	55.19	2753400
2000-12-01	56.00	56.13	53.19	53.50	2885000
2000-12-04	53.00	54.00	52.19	53.56	1609200
2000-12-05	54.25	55.38	53.50	55.31	2307600
2000-12-06	55.56	57.44	53.81	54.06	4682100
2000-12-07	53.13	55.00	53.13	53.38	2590700
2000-12-08	53.94	54.50	53.63	53.81	2245900
2000-12-11	54.31	55.38	53.88	54.94	2586700
2000-12-12	54.50	54.63	53.81	54.31	2048700
2000-12-13	54.50	55.00	53.06	53.31	2436100
2000-12-14	52.38	54.25	51.56	53.81	3033300
2000-12-15	52.50	54.06	52.50	53.19	3193400
2000-12-18	53.69	54.50	53.44	53.44	3969400
2000-12-19	53.69	54.94	52.06	52.31	2507800
2000-12-20	52.44	54.19	51.56	52.94	2492600
2000-12-21	53.00	55.75	53.00	55.00	3394700
2000-12-22	57.00	57.00	54.94	55.50	2540300
2000-12-26	55.00	55.88	54.94	55.56	1391200
2000-12-27	56.75	57.38	56.38	56.63	3387000
2000-12-28	57.38	57.50	56.56	56.56	1275200
2000-12-29	56.31	57.31	55.19	55.19	1491200
2001-01-02	55.75	55.94	54.44	55.00	2288000
2001-01-03	55.50	56.19	53.19	56.00	4605200
2001-01-04	56.13	58.13	55.81	56.25	3736500
2001-01-05	55.75	56.00	54.13	54.56	2827700
2001-01-08	54.13	54.56	53.69	54.31	1371500
2001-01-09	54.44	55.06	52.56	53.13	1986600
2001-01-10	53.00	54.31	52.56	53.38	2216400
2001-01-11	53.75	55.00	53.38	53.50	2467900
2001-01-12	52.75	53.00	50.00	50.38	3444500
2001-01-16	50.50	52.38	50.44	51.88	3432700
2001-01-17	51.88	52.31	50.19	50.69	3509000
2001-01-18	51.19	51.19	49.00	49.50	4332300
2001-01-19	49.75	49.81	46.81	47.38	5416600
2001-01-22	47.63	50.44	47.63	50.44	5810900
2001-01-23	50.75	52.50	50.63	51.94	2542600
2001-01-24	52.94	52.94	51.75	52.06	2177000
2001-01-25	52.13	53.00	50.69	52.44	2130000
2001-01-26	52.75	53.88	51.94	53.44	1884100
2001-01-29	53.00	54.75	52.00	54.04	2406900
2001-01-30	53.60	55.50	53.10	55.25	2235200
2001-01-31	54.70	55.00	53.72	54.73	2234100
2001-02-01	54.20	54.50	53.60	54.18	1671800
2001-02-02	53.93	54.74	53.26	53.70	1833300
2001-02-05	54.00	54.96	53.20	54.96	1770900
2001-02-06	54.10	54.30	53.04	53.75	1871300
2001-02-07	53.50	54.36	53.40	53.92	1208900
2001-02-08	53.55	54.34	52.70	53.21	1683600
2001-02-09	53.40	53.95	53.01	53.95	1301800
2001-02-12	53.70	54.76	53.67	54.30	1913900
2001-02-13	53.90	54.60	53.71	54.02	2606800
2001-02-14	54.55	54.63	53.61	53.80	1599600
2001-02-15	54.00	54.00	52.78	53.70	1357100
2001-02-16	53.70	54.62	53.20	54.00	2425800
2001-02-20	53.50	53.50	50.15	50.66	3793700
2001-02-21	50.10	51.08	49.67	50.35	3728400
2001-02-22	50.55	50.70	47.80	50.25	3280200
2001-02-23	49.95	50.99	49.25	50.71	2092300
2001-02-26	51.25	51.45	49.77	51.10	3151500
2001-02-27	51.70	52.58	50.85	51.95	2035800
2001-02-28	52.00	52.20	50.85	51.78	2820800
2001-03-01	51.80	51.84	50.70	51.45	3466300
2001-03-02	51.50	52.47	51.00	51.35	2546300
2001-03-05	51.10	51.29	49.76	50.85	1887300
2001-03-06	51.05	51.68	50.01	50.74	1733600
2001-03-07	50.15	51.65	50.15	51.47	2430200
2001-03-08	50.50	51.42	49.47	50.65	3019700
2001-03-09	50.40	50.41	48.50	49.20	2949200
2001-03-12	48.75	48.80	45.89	47.00	3396100
2001-03-13	46.25	47.60	45.15	47.40	4660700
2001-03-14	45.50	45.60	43.20	44.60	5851400
2001-03-15	46.00	47.20	45.20	47.20	3737100
2001-03-16	46.20	47.28	44.80	45.30	4908300
2001-03-19	45.05	45.70	43.85	45.45	4078000
2001-03-20	45.60	46.05	44.05	44.22	2887800
2001-03-21	44.75	44.93	42.00	42.75	3530000
2001-03-22	42.00	43.02	40.15	42.99	5595000
2001-03-23	44.00	45.89	43.60	45.21	5619500
2001-03-26	46.35	46.96	45.74	46.18	4617300
2001-03-27	46.80	48.30	46.00	48.30	4091900
2001-03-28	47.10	49.55	47.05	49.20	4536500
2001-03-29	48.60	48.79	47.80	48.50	3684100
2001-03-30	49.25	49.31	48.65	49.24	2888200
2001-04-02	49.24	50.45	48.55	49.34	3075300
2001-04-03	48.70	49.49	48.00	48.60	2970800
2001-04-04	48.50	48.75	46.62	47.75	3461400
2001-04-05	49.00	49.30	48.30	49.30	2033200
2001-04-06	48.50	49.99	47.46	48.34	3551600
2001-04-09	48.00	49.11	47.80	48.49	1847500
2001-04-10	49.20	51.24	48.75	49.44	2912900
2001-04-11	49.30	50.29	49.00	49.32	2876400
2001-04-12	49.50	50.37	49.35	49.50	1625300
2001-04-16	49.50	50.22	48.25	49.65	1567100
2001-04-17	49.00	50.38	48.85	50.25	2799500
2001-04-18	50.07	52.85	49.75	51.35	5127500
2001-04-19	52.00	53.15	51.09	52.20	2898900
2001-04-20	52.90	52.90	51.11	52.03	2503100
2001-04-23	51.90	52.25	51.27	51.67	2225700
2001-04-24	51.67	52.10	49.58	50.05	3805900
2001-04-25	50.40	50.70	49.50	50.15	1761900
2001-04-26	50.00	50.48	49.65	49.87	2596800
2001-04-27	50.00	50.38	49.65	50.00	1602500
2001-04-30	50.60	51.10	49.65	50.20	2340400
2001-05-01	50.16	50.73	49.75	50.73	1606700
2001-05-02	50.48	51.06	50.07	50.13	1595500
2001-05-03	49.91	51.10	49.42	50.89	1915400
2001-05-04	50.30	51.75	49.86	51.70	1661100
2001-05-07	51.10	51.35	50.61	51.35	1290000
2001-05-08	51.45	51.50	50.19	50.80	1639100
2001-05-09	51.60	51.60	50.64	50.84	1797200
2001-05-10	51.00	51.35	50.40	50.61	1623500
2001-05-11	51.00	51.35	49.94	50.00	1322400
2001-05-14	50.01	51.03	50.01	50.75	1143400
2001-05-15	51.30	52.45	50.90	52.02	2463400
2001-05-16	52.10	53.51	51.50	53.51	2620200
2001-05-17	53.25	54.39	53.02	54.04	2046400
2001-05-18	54.05	54.15	52.95	53.20	1415400
2001-05-21	53.50	53.75	52.71	53.55	1368900
2001-05-22	53.60	55.30	53.30	54.65	1890300
2001-05-23	54.85	54.98	54.32	54.76	1712100
2001-05-24	54.76	55.09	53.96	54.65	1489100
2001-05-25	54.80	54.85	53.90	53.93	918700
2001-05-29	54.00	54.60	53.51	54.22	1293200
2001-05-30	54.12	54.98	53.85	54.10	1415700
2001-05-31	54.20	54.68	53.60	54.61	1476800
2001-06-01	54.61	55.35	54.31	55.35	2157300
2001-06-04	55.24	55.31	54.50	55.27	1477800
2001-06-05	55.05	55.12	54.11	54.47	2119100
2001-06-06	54.01	54.05	52.96	53.93	2365300
2001-06-07	53.50	53.60	52.40	53.05	2060700
2001-06-08	52.55	52.59	51.60	52.39	1565700
2001-06-11	52.39	52.94	52.17	52.38	982500
2001-06-12	52.38	52.39	51.26	52.12	1316400
2001-06-13	51.87	52.88	51.59	51.60	1201000
2001-06-14	51.60	51.66	50.84	51.02	1204200
2001-06-15	50.51	51.25	50.34	50.45	2719400
2001-06-18	51.20	51.27	50.16	50.71	2019300
2001-06-19	51.65	51.92	50.88	51.10	1567700
2001-06-20	51.05	52.50	51.01	51.40	1879700
2001-06-21	51.65	53.43	51.00	52.70	2248100
2001-06-22	53.30	53.30	50.95	50.95	3081800
2001-06-25	51.00	51.00	48.50	48.85	3754600
2001-06-26	48.85	49.49	48.15	49.21	3078100
2001-06-27	49.00	50.54	48.91	49.06	2358600
2001-06-28	49.40	50.30	49.10	49.10	2372700
2001-06-29	48.70	48.80	47.26	48.00	5155700
2001-07-02	48.00	48.99	47.76	48.76	2747500
2001-07-03	49.00	49.00	47.77	48.23	1183500
2001-07-05	48.16	48.30	47.10	47.10	2611800
2001-07-06	47.00	47.00	46.00	46.59	3439400
2001-07-09	47.50	47.99	47.07	47.95	2709200
2001-07-10	48.15	48.15	46.32	46.80	4823700
2001-07-11	46.50	47.61	45.33	47.61	3994200
2001-07-12	48.00	48.80	47.72	47.95	3084200
2001-07-13	48.00	49.80	47.98	49.40	2386800
2001-07-16	45.25	45.65	42.74	43.00	14059200
2001-07-17	43.15	43.40	42.45	42.50	7409800
2001-07-18	42.50	43.74	42.25	43.73	3649300
2001-07-19	43.73	43.75	43.14	43.47	3965100
2001-07-20	43.25	43.40	42.25	42.50	3766500
2001-07-23	42.80	42.94	41.55	42.15	3047300
2001-07-24	42.50	42.72	41.92	42.58	3238800
2001-07-25	42.60	43.05	42.20	43.05	2903100
2001-07-26	43.60	43.88	43.20	43.82	2878500
2001-07-27	43.80	45.35	43.50	45.20	2749100
2001-07-30	44.90	45.01	44.39	44.82	1554900
2001-07-31	44.95	45.50	44.85	44.86	1654100
2001-08-01	45.00	45.24	44.25	44.40	1979700
2001-08-02	45.15	45.48	45.00	45.23	2391200
2001-08-03	45.22	45.40	44.99	45.13	1039000
2001-08-06	45.13	45.87	44.98	45.02	1144100
2001-08-07	44.64	45.30	44.64	45.15	1778000
2001-08-08	45.25	46.20	44.96	45.30	2733600
2001-08-09	45.27	45.58	45.12	45.30	2039900
2001-08-10	45.30	45.71	44.65	45.45	1092400
2001-08-13	45.45	45.45	44.85	45.00	2333000
2001-08-14	45.00	45.08	44.76	44.93	3096200
2001-08-15	44.90	45.10	44.30	44.47	1545600
2001-08-16	43.95	44.61	43.50	44.52	3813000
2001-08-17	44.50	44.50	43.85	44.00	1924300
2001-08-20	44.00	44.10	43.70	43.80	2206300
2001-08-21	44.20	44.80	43.99	44.00	1742000
2001-08-22	44.05	44.14	43.75	43.89	2028800
2001-08-23	43.89	43.95	41.98	42.15	3403700
2001-08-24	42.00	42.19	41.49	42.18	3210400
2001-08-27	41.95	42.25	41.30	41.98	1720300
2001-08-28	41.80	42.19	40.90	41.04	2925900
2001-08-29	40.95	41.09	39.80	40.15	4447600
2001-08-30	40.00	40.45	39.55	39.62	2947400
2001-08-31	39.40	40.16	39.25	39.70	1850100
2001-09-04	39.35	40.15	38.76	39.40	2840400
2001-09-05	39.00	39.16	38.00	38.21	3634100
2001-09-06	38.22	38.24	36.82	36.92	3350300
2001-09-07	36.25	36.64	35.80	36.00	3999800
2001-09-10	36.00	37.02	35.75	37.02	2834500
2001-09-17	31.25	35.05	31.00	33.58	8724500
2001-09-18	34.00	34.00	32.50	32.50	4542400
2001-09-19	32.35	32.70	30.02	31.75	7665700
2001-09-20	30.60	31.53	30.42	30.75	8145900
2001-09-21	30.00	32.50	29.75	30.62	7385200
2001-09-24	31.80	34.50	31.60	33.70	5995500
2001-09-25	33.25	33.40	32.15	32.60	4191600
2001-09-26	32.10	33.00	32.00	32.86	3784500
2001-09-27	32.65	33.50	32.55	33.32	2576300
2001-09-28	33.71	36.00	33.50	35.00	5264600
2001-10-01	34.80	35.47	33.35	33.93	3462400
2001-10-02	34.18	34.44	33.41	34.24	3163300
2001-10-03	34.25	35.75	34.10	35.24	2840900
2001-10-04	36.00	36.00	34.50	34.63	3411200
2001-10-05	35.10	35.12	33.18	33.61	2998400
2001-10-08	33.05	33.22	32.27	32.55	2769400
2001-10-09	32.90	33.15	32.34	33.07	4115400
2001-10-10	33.05	34.23	32.90	33.97	3373700
2001-10-11	34.40	35.90	34.25	35.54	4251700
2001-10-12	35.29	35.53	34.72	35.42	3073200
2001-10-15	35.20	35.25	34.04	34.92	3061300
2001-10-16	35.00	35.78	34.70	35.00	3880500
2001-10-17	35.55	36.32	34.67	34.67	3290300
2001-10-18	35.10	35.10	33.45	33.90	2702200
2001-10-19	33.45	34.00	32.82	33.58	2553000
2001-10-22	33.65	35.32	33.65	35.25	2234800
2001-10-23	35.80	36.20	34.87	35.05	3246400
2001-10-24	35.25	35.80	35.04	35.59	2414000
2001-10-25	34.91	36.70	34.80	36.07	2739100
2001-10-26	36.05	36.55	35.80	35.98	2198600
2001-10-29	35.98	35.99	34.78	34.80	1754100
2001-10-30	34.94	34.99	34.01	34.51	2353800
2001-10-31	35.00	35.07	34.00	34.01	2002300
2001-11-01	34.35	34.50	33.60	34.00	3002300
2001-11-02	33.90	34.25	33.70	33.96	2260000
2001-11-05	34.50	35.78	34.34	35.24	2103100
2001-11-06	35.24	36.73	35.16	36.65	2004200
2001-11-07	36.65	38.00	36.50	37.36	3149100
2001-11-08	37.36	38.34	37.36	37.65	2643100
2001-11-09	37.45	38.00	37.29	37.73	1870400
2001-11-12	37.15	37.60	36.50	37.28	1244700
2001-11-13	38.25	38.70	38.05	38.59	2105500
2001-11-14	39.10	39.19	37.65	38.18	2907700
2001-11-15	38.25	39.05	38.18	38.26	1794200
2001-11-16	38.27	38.37	37.66	37.86	1801200
2001-11-19	37.85	39.97	37.85	39.97	2992500
2001-11-20	39.97	40.41	39.41	40.00	3040300
2001-11-21	39.75	40.09	39.35	39.68	1278600
2001-11-23	39.45	40.63	39.26	40.42	653700
2001-11-26	40.00	40.74	40.00	40.41	1337600
2001-11-27	40.41	41.06	39.63	40.68	1802900
2001-11-28	40.00	40.36	38.74	38.74	2754500
2001-11-29	38.95	39.40	38.16	39.34	2006700
2001-11-30	39.34	39.65	38.90	39.24	1209300
2001-12-03	38.25	38.50	37.55	38.20	3426100
2001-12-04	38.20	39.70	38.15	39.68	1828200
2001-12-05	39.75	40.97	39.57	40.77	1965200
2001-12-06	40.53	41.70	40.53	41.66	2206100
2001-12-07	41.66	42.00	41.20	41.63	1777100
2001-12-10	41.63	41.63	40.75	40.75	1782100
2001-12-11	41.10	41.19	40.44	40.74	1891700
2001-12-12	41.15	41.15	40.29	40.63	1790100
2001-12-13	40.40	40.40	39.54	39.94	3010500
2001-12-14	39.75	39.77	39.08	39.25	1934900
2001-12-17	39.21	39.50	38.91	39.25	2324900
2001-12-18	39.60	39.80	39.23	39.75	1914000
2001-12-19	39.76	41.03	39.63	40.81	2608300
2001-12-20	40.10	41.40	39.65	40.73	2521700
2001-12-21	40.73	41.19	39.90	41.00	2844300
2001-12-24	41.00	41.20	40.54	40.76	568900
2001-12-26	40.70	41.06	40.60	40.60	1164100
2001-12-27	40.35	41.03	40.32	40.81	1063000
2001-12-28	40.81	41.23	40.60	40.94	1476400
2001-12-31	40.90	41.35	40.75	40.80	1173100
2002-01-02	40.80	41.00	39.81	40.99	1481800
2002-01-03	41.15	42.10	41.15	41.90	2403600
2002-01-04	42.45	42.98	42.26	42.61	1758300
2002-01-07	43.90	44.15	43.00	43.95	3617800
2002-01-08	43.75	44.00	42.90	43.33	2302400
2002-01-09	43.33	44.25	43.10	43.46	1867300
2002-01-10	43.90	45.70	43.65	45.35	4951700
2002-01-11	45.35	46.50	44.80	44.90	3099500
2002-01-14	44.36	44.37	43.75	44.01	3225500
2002-01-15	44.10	44.83	43.60	43.75	4052500
2002-01-16	43.58	43.90	42.80	43.23	2393100
2002-01-17	43.34	43.50	42.75	42.76	3056400
2002-01-18	42.76	42.95	42.40	42.85	2605500
2002-01-22	43.00	43.07	42.50	42.77	1835300
2002-01-23	42.77	42.93	42.52	42.74	1831400
2002-01-24	43.25	43.40	42.90	43.00	4201700
2002-01-25	42.75	42.76	42.25	42.58	3795000
2002-01-28	42.59	42.69	42.00	42.51	3037900
2002-01-29	42.50	42.90	39.45	40.02	5593300
2002-01-30	40.35	41.00	38.85	40.23	4918400
2002-01-31	40.60	41.00	39.79	40.98	2651900
2002-02-01	41.00	41.03	40.36	40.60	2541300
2002-02-04	40.60	40.60	38.65	38.71	3416200
2002-02-05	38.75	39.10	37.50	37.70	4352800
2002-02-06	37.60	37.74	36.35	36.94	4036100
2002-02-07	36.90	38.20	36.90	37.42	2645700
2002-02-08	37.60	38.24	37.43	38.13	2047900
2002-02-11	38.12	38.75	37.51	38.65	2119800
2002-02-12	38.40	38.65	38.05	38.59	1956300
2002-02-13	38.50	39.45	38.35	38.99	2746400
2002-02-14	39.25	39.45	38.40	39.10	1076700
2002-02-15	39.10	39.50	38.49	38.70	2063200
2002-02-19	38.25	38.26	36.40	36.62	4166100
2002-02-20	36.98	37.42	36.20	37.34	2346800
2002-02-21	37.40	37.80	36.90	37.05	1655700
2002-02-22	37.00	37.39	36.43	37.13	2304800
2002-02-25	37.45	38.23	37.19	38.00	2584800
2002-02-26	37.85	38.39	37.55	38.09	1796600
2002-02-27	38.48	39.30	37.95	38.43	2003100
2002-02-28	38.45	39.00	37.59	37.64	2613100
2002-03-01	37.65	38.68	37.65	38.58	1719400
2002-03-04	38.95	40.45	38.90	40.36	2417800
2002-03-05	40.36	41.11	40.16	40.52	2344300
2002-03-06	40.40	41.50	40.30	41.45	2358100
2002-03-07	41.50	42.00	41.01	41.15	2172500
2002-03-08	41.80	41.98	41.09	41.09	2387400
2002-03-11	41.10	42.44	41.10	42.20	1841400
2002-03-12	41.75	42.15	41.23	41.85	1777600
2002-03-13	41.85	42.33	41.52	41.99	2755100
2002-03-14	41.85	42.52	41.64	42.00	1768500
2002-03-15	42.50	43.53	42.30	43.41	2741900
2002-03-18	43.95	43.95	42.70	43.38	2341800
2002-03-19	44.00	44.69	43.75	43.82	2439300
2002-03-20	43.65	43.66	42.60	42.67	2083900
2002-03-21	42.85	42.85	41.73	42.34	2094600
2002-03-22	42.34	43.05	41.91	42.40	1646500
2002-03-25	42.41	42.75	41.91	41.93	1952700
2002-03-26	42.25	43.04	42.19	42.47	3137200
2002-03-27	42.50	43.74	42.47	43.27	2059600
2002-03-28	43.75	43.75	41.90	42.02	3078300
2002-04-01	41.15	41.35	40.60	41.30	2329900
2002-04-02	41.00	41.38	40.87	41.00	1929900
2002-04-03	40.10	40.47	39.43	39.50	3466000
2002-04-04	39.49	39.49	38.75	39.20	3435700
2002-04-05	39.10	39.64	38.92	39.03	2795100
2002-04-08	38.90	39.29	38.55	39.10	1791700
2002-04-09	38.95	39.12	38.50	38.85	2261600
2002-04-10	38.85	39.17	38.15	38.34	3109600
2002-04-11	38.15	38.15	36.49	36.64	3767900
2002-04-12	37.10	38.15	37.00	37.95	4411000
2002-04-15	38.09	38.32	37.40	37.43	3001600
2002-04-16	37.80	38.59	37.77	38.47	2287900
2002-04-17	37.25	38.65	36.75	38.23	3821200
2002-04-18	38.48	38.48	37.36	37.65	2555000
2002-04-19	38.10	38.10	37.35	37.49	2317700
2002-04-22	37.49	37.49	37.06	37.23	1847900
2002-04-23	37.30	37.35	36.90	37.02	2089400
2002-04-24	36.90	37.23	36.39	36.44	2349500
2002-04-25	36.44	37.13	36.05	37.05	3172900
2002-04-26	37.20	37.48	36.77	36.83	1990700
2002-04-29	36.20	36.95	36.14	36.14	2258000
2002-04-30	36.30	37.05	35.85	36.59	1876400
2002-05-01	36.25	36.60	35.80	36.43	2433100
2002-05-02	36.68	37.10	36.17	37.00	1861900
2002-05-03	37.15	37.15	35.78	36.22	2591500
2002-05-06	36.35	36.52	34.76	34.94	2978200
2002-05-07	35.60	36.10	34.99	35.00	3167700
2002-05-08	36.10	36.95	35.92	36.39	4649200
2002-05-09	36.36	36.37	35.53	35.72	3289800
2002-05-10	35.60	35.62	34.81	34.84	2208600
2002-05-13	34.75	35.35	34.65	35.21	1822800
2002-05-14	36.00	36.15	35.24	35.58	3376400
2002-05-15	35.60	37.40	35.45	37.00	4759000
2002-05-16	37.45	37.65	36.80	37.43	3660300
2002-05-17	37.96	38.11	37.40	37.59	2180700
2002-05-20	37.45	37.54	37.17	37.20	1973000
2002-05-21	37.50	37.94	36.99	37.04	2227100
2002-05-22	37.25	37.39	36.46	36.74	1478200
2002-05-23	37.05	37.31	36.73	36.90	1677000
2002-05-24	36.80	37.01	36.31	36.49	1648400
2002-05-28	36.59	36.59	35.60	36.07	2223500
2002-05-29	36.07	36.64	35.95	36.17	1618100
2002-05-30	35.92	36.30	35.53	36.15	2067400
2002-05-31	36.01	36.84	36.01	36.30	1664800
2002-06-03	36.05	36.50	35.40	35.45	1469300
2002-06-04	35.25	35.45	34.32	34.65	2906400
2002-06-05	34.95	35.15	34.50	35.00	1876600
2002-06-06	34.40	34.55	33.82	33.90	3057600
2002-06-07	33.60	34.25	33.55	33.88	2137000
2002-06-10	33.80	34.35	33.50	34.01	1554100
2002-06-11	34.20	34.70	33.04	33.25	2962600
2002-06-12	33.25	33.75	33.00	33.67	4387700
2002-06-13	33.01	33.66	32.83	33.05	2336900
2002-06-14	32.90	33.85	32.01	33.55	3234300
2002-06-17	34.00	35.35	34.00	35.32	2743100
2002-06-18	34.80	35.71	34.61	35.30	2554400
2002-06-19	34.85	35.08	34.46	34.63	2494400
2002-06-20	34.40	34.69	33.52	33.73	2508300
2002-06-21	33.03	33.78	33.03	33.70	3837800
2002-06-24	33.40	34.31	33.25	33.87	3573300
2002-06-25	34.20	34.69	33.56	33.56	2194900
2002-06-26	32.25	33.23	32.05	32.71	3444300
2002-06-27	33.00	34.00	32.90	33.90	2904200
2002-06-28	33.80	34.50	33.70	33.75	2285700
2002-07-01	33.89	34.25	33.00	33.11	2242900
2002-07-02	33.40	33.41	32.68	32.68	2946400
2002-07-03	32.50	32.60	31.01	31.56	3439500
2002-07-05	31.75	33.53	31.75	33.52	1291700
2002-07-08	33.50	33.70	32.95	33.12	2414900
2002-07-09	32.78	33.19	32.00	32.01	1853800
2002-07-10	32.26	32.75	31.06	31.18	3113900
2002-07-11	31.00	32.31	30.64	32.08	4099700
2002-07-12	31.96	32.91	31.78	32.04	3143300
2002-07-15	31.40	31.66	29.90	31.26	4957500
2002-07-16	30.60	31.60	30.31	30.88	3012100
2002-07-17	32.00	32.02	29.80	30.47	3507700
2002-07-18	30.66	30.90	29.70	29.78	3443900
2002-07-19	29.10	29.95	28.83	29.34	4273400
2002-07-22	29.15	29.70	28.00	28.58	3924500
2002-07-23	28.10	28.50	26.61	27.90	5894400
2002-07-24	27.05	29.85	26.90	29.85	4972600
2002-07-25	29.60	29.92	28.30	29.33	3530200
2002-07-26	29.20	29.99	29.01	29.63	3032900
2002-07-29	30.15	32.10	30.15	31.99	3398600
2002-07-30	31.45	32.49	30.95	32.03	2831000
2002-07-31	31.55	32.30	31.39	32.02	3038700
2002-08-01	31.77	32.00	30.61	30.90	3210300
2002-08-02	30.90	31.10	30.33	30.74	2365900
2002-08-05	30.74	30.74	29.53	29.65	2230700
2002-08-06	30.26	31.47	30.20	30.65	2938100
2002-08-07	31.40	31.75	30.50	30.88	3119900
2002-08-08	31.13	33.50	31.05	33.32	3325100
2002-08-09	32.95	33.75	32.35	33.38	2909800
2002-08-12	32.65	33.60	32.29	33.32	1534600
2002-08-13	32.48	33.40	32.11	32.25	2464200
2002-08-14	32.16	33.67	31.49	33.54	1927000
2002-08-15	33.43	34.10	33.19	33.82	2415700
2002-08-16	33.30	33.88	33.15	33.56	1896200
2002-08-19	33.55	34.66	33.52	34.66	1715100
2002-08-20	34.65	34.80	33.76	34.50	2466100
2002-08-21	34.50	35.30	34.11	35.00	2403000
2002-08-22	34.99	35.55	34.61	35.50	1982000
2002-08-23	35.00	35.27	34.56	34.84	1444200
2002-08-26	35.00	35.61	34.38	35.42	1531300
2002-08-27	35.75	36.00	35.08	35.27	2270600
2002-08-28	35.00	35.11	34.33	34.85	1996100
2002-08-29	34.50	35.13	33.92	34.69	2350400
2002-08-30	34.50	35.60	34.46	35.15	1935500
2002-09-03	34.30	34.45	32.20	32.25	3774200
2002-09-04	32.53	33.33	32.16	33.18	2647000
2002-09-05	32.25	33.35	31.90	32.67	2080400
2002-09-06	33.19	33.68	33.00	33.31	1549800
2002-09-09	32.95	33.83	32.61	33.70	2471300
2002-09-10	33.75	33.80	33.00	33.44	1834800
2002-09-11	34.28	34.30	33.32	33.38	1112700
2002-09-12	32.95	33.08	31.85	32.05	1614000
2002-09-13	31.60	32.65	31.53	32.57	2349100
2002-09-16	32.15	32.56	31.78	32.37	1451800
2002-09-17	33.13	33.23	31.84	31.95	2048700
2002-09-18	31.25	31.35	30.30	31.06	3600700
2002-09-19	30.12	30.27	29.65	29.71	3277200
2002-09-20	29.65	29.92	28.86	29.02	5264800
2002-09-23	28.78	29.40	27.82	29.05	3439400
2002-09-24	28.37	29.08	27.61	27.79	3600600
2002-09-25	28.05	29.50	27.70	29.10	3534500
2002-09-26	29.25	29.74	28.90	29.60	3112200
2002-09-27	29.50	29.90	28.80	28.88	3031600
2002-09-30	28.31	29.15	27.42	28.74	3356500
2002-10-01	28.66	29.16	27.70	29.08	4367800
2002-10-02	28.79	28.79	26.65	26.76	5616700
2002-10-03	26.77	26.77	22.90	23.95	13630100
2002-10-04	23.89	23.95	22.22	22.58	6238900
2002-10-07	22.50	22.72	20.85	20.85	5003300
2002-10-08	21.25	23.14	21.21	22.80	6703000
2002-10-09	22.29	22.29	21.37	21.50	3706800
2002-10-10	21.20	23.50	21.16	23.05	4991100
2002-10-11	23.90	24.50	23.38	23.76	5158100
2002-10-14	23.00	23.70	22.91	23.31	2892700
2002-10-15	25.40	25.40	24.33	24.98	4652600
2002-10-16	24.50	25.20	24.17	25.06	3665400
2002-10-17	26.70	26.95	26.26	26.74	4824000
2002-10-18	26.74	27.42	26.27	27.02	4057700
2002-10-21	27.00	27.58	26.33	27.43	2751200
2002-10-22	26.99	27.40	26.67	27.17	3139700
2002-10-23	26.95	27.65	26.02	27.38	3194100
2002-10-24	27.75	28.00	26.24	26.48	2867300
2002-10-25	26.25	27.42	26.00	27.22	1931400
2002-10-28	27.80	27.90	27.10	27.29	2589200
2002-10-29	27.29	27.34	25.95	26.16	3483300
2002-10-30	26.40	26.80	26.15	26.45	3755500
2002-10-31	26.54	26.65	25.75	26.00	4095100
2002-11-01	26.00	26.81	25.53	26.50	3271400
2002-11-04	27.05	27.46	26.61	26.75	2736700
2002-11-05	26.51	27.04	26.42	26.64	2026100
2002-11-06	26.70	27.00	25.95	26.60	3584700
2002-11-07	26.25	26.50	25.62	25.68	3103900
2002-11-08	25.43	26.30	24.80	25.00	3127700
2002-11-11	24.92	25.20	24.65	24.77	2229700
2002-11-12	25.00	25.98	24.90	25.60	3108300
2002-11-13	25.61	26.20	24.87	25.70	3822800
2002-11-14	26.24	27.16	26.12	27.11	3853300
2002-11-15	27.12	27.36	26.35	27.36	3451400
2002-11-18	27.47	27.48	26.66	26.82	2243400
2002-11-19	26.83	27.15	26.50	26.90	2024400
2002-11-20	26.83	28.15	26.68	27.85	3946300
2002-11-21	28.15	30.00	28.08	29.80	4547700
2002-11-22	29.81	30.17	29.55	29.67	2938500
2002-11-25	29.68	29.93	28.70	29.56	2698600
2002-11-26	29.57	29.57	28.78	29.35	2549200
2002-11-27	29.60	30.38	29.50	30.27	1951100
2002-11-29	30.17	30.54	29.86	30.35	1301000
2002-12-02	30.70	30.84	29.64	30.13	2589600
2002-12-03	29.75	30.00	29.12	29.25	2118900
2002-12-04	29.26	29.26	28.72	28.80	2631300
2002-12-05	28.95	28.95	27.79	27.80	3168300
2002-12-06	27.40	28.11	27.30	27.48	4522200
2002-12-09	27.36	27.64	26.60	26.66	3422300
2002-12-10	26.67	27.00	26.20	26.58	4173900
2002-12-11	26.59	26.59	25.99	26.28	2915900
2002-12-12	26.25	26.36	25.46	25.60	3944400
2002-12-13	25.61	25.65	24.98	25.32	3258300
2002-12-16	25.80	26.55	25.75	26.35	3687100
2002-12-17	26.35	27.01	26.20	26.50	3948800
2002-12-18	26.51	26.51	22.30	22.39	20491300
2002-12-19	22.40	24.39	22.40	23.78	11569300
2002-12-20	24.45	24.70	23.90	24.28	7986100
2002-12-23	24.29	24.29	23.50	24.03	3466500
2002-12-24	24.01	24.30	23.86	23.91	1037000
2002-12-26	23.84	24.70	23.84	24.09	1743600
2002-12-27	24.08	24.25	23.69	23.71	2183900
2002-12-30	23.85	24.16	23.59	23.96	2363700
2002-12-31	23.80	24.11	23.58	23.96	2147700
2003-01-02	24.35	25.28	24.15	25.22	3235000
2003-01-03	24.90	25.68	24.90	25.39	2521900
2003-01-06	25.39	26.72	25.30	26.66	4223700
2003-01-07	26.38	26.90	26.14	26.54	4033100
2003-01-08	25.10	26.09	25.10	25.50	5113700
2003-01-09	26.55	27.10	26.25	26.77	4581600
2003-01-10	26.75	27.63	26.45	26.90	4372000
2003-01-13	27.15	27.19	26.40	26.98	3770300
2003-01-14	26.98	27.23	26.76	27.23	2404200
2003-01-15	27.23	27.23	26.67	27.03	2794300
2003-01-16	27.01	27.57	26.75	27.06	2903100
2003-01-17	26.65	27.33	26.60	27.13	2570600
2003-01-21	27.40	27.40	26.20	26.31	2359400
2003-01-22	26.32	26.32	25.35	25.76	4958400
2003-01-23	26.10	26.35	25.70	26.15	4297900
2003-01-24	25.40	25.59	24.90	25.42	10252200
2003-01-27	25.35	25.85	24.94	25.26	4698800
2003-01-28	25.49	25.50	25.05	25.40	3179500
2003-01-29	25.10	25.68	24.95	25.46	3274900
2003-01-30	25.50	25.63	24.90	25.00	2551500
2003-01-31	25.00	25.42	24.81	25.30	2948200
2003-02-03	25.31	25.39	24.90	25.23	3292900
2003-02-04	25.24	25.24	24.25	24.64	3700000
2003-02-05	24.70	24.84	24.17	24.25	6203600
2003-02-06	24.26	24.26	23.15	23.55	5900800
2003-02-07	23.90	24.02	23.34	23.45	3038900
2003-02-10	23.50	23.84	23.22	23.59	2309600
2003-02-11	23.60	23.80	22.91	23.13	3627800
2003-02-12	23.14	23.32	22.66	22.71	2274200
2003-02-13	22.60	22.84	21.99	22.54	3174500
2003-02-14	22.44	23.00	22.05	22.90	2730800
2003-02-18	23.20	23.47	23.01	23.25	2540400
2003-02-19	23.25	23.30	22.83	23.08	2777500
2003-02-20	23.33	23.35	22.93	23.02	2714700
2003-02-21	23.00	23.39	22.68	23.16	2333700
2003-02-24	23.15	23.17	22.23	22.44	2756200
2003-02-25	22.10	22.76	22.08	22.76	3983200
2003-02-26	22.76	22.76	22.39	22.59	2933300
2003-02-27	22.64	22.99	22.40	22.87	2330000
2003-02-28	22.87	23.19	22.69	22.78	4460600
2003-03-03	23.02	23.40	22.70	22.71	2837100
2003-03-04	22.56	22.70	22.17	22.25	1950600
2003-03-05	22.19	22.45	22.00	22.25	2929900
2003-03-06	22.25	22.25	21.40	21.55	4623800
2003-03-07	21.55	21.85	20.94	21.50	3346200
2003-03-10	21.40	21.40	20.40	20.59	2790100
2003-03-11	20.59	20.75	19.90	20.15	5330100
2003-03-12	20.10	20.12	19.25	19.98	5825200
2003-03-13	20.62	21.03	20.31	20.88	4223100
2003-03-14	20.88	21.20	20.57	20.79	5125200
2003-03-17	20.51	21.67	20.35	21.65	4352300
2003-03-18	21.90	22.49	21.84	22.29	5201300
2003-03-19	22.15	22.35	21.85	22.19	3610000
2003-03-20	22.19	22.63	21.75	22.42	3355800
2003-03-21	21.65	22.58	21.00	22.20	6669300
2003-03-24	21.75	21.76	21.41	21.42	3014100
2003-03-25	21.43	21.82	21.27	21.64	3657500
2003-03-26	21.64	21.88	21.39	21.62	2229900
2003-03-27	21.62	21.65	21.11	21.38	2282700
2003-03-28	21.38	21.50	21.11	21.39	1434300
2003-03-31	20.75	21.13	20.41	20.50	3304700
2003-04-01	20.50	21.14	20.36	21.01	2963200
2003-04-02	21.65	22.10	21.35	21.95	2670100
2003-04-03	21.66	22.19	21.66	22.10	4030600
2003-04-04	22.15	22.44	21.97	22.09	2355300
2003-04-07	22.75	23.25	22.51	22.52	3077400
2003-04-08	22.53	22.85	22.20	22.56	2656400
2003-04-09	22.66	22.99	22.19	22.28	2140500
2003-04-10	22.28	22.75	22.28	22.68	2049800
2003-04-11	23.00	23.07	22.47	22.59	1931800
2003-04-14	22.59	23.12	22.32	23.10	2000000
2003-04-15	22.91	24.00	22.55	23.93	4564000
2003-04-16	24.05	25.36	23.95	24.17	4441500
2003-04-17	24.17	24.70	23.83	24.70	3222500
2003-04-21	24.70	25.05	24.40	24.87	4213700
2003-04-22	24.53	26.00	24.43	25.93	4577800
2003-04-23	25.70	26.02	25.50	25.90	2889200
2003-04-24	25.90	25.99	25.41	25.78	3012800
2003-04-25	25.65	25.86	25.31	25.42	3345300
2003-04-28	25.43	26.17	25.35	26.08	3009200
2003-04-29	26.08	26.45	25.94	26.36	3144700
2003-04-30	26.25	26.70	26.00	26.45	3482700
2003-05-01	26.45	26.47	25.76	26.20	2989500
2003-05-02	26.10	27.05	25.94	26.94	2947400
2003-05-05	26.94	27.62	26.73	26.90	3526100
2003-05-06	26.73	27.30	26.72	27.24	3269800
2003-05-07	27.24	27.24	26.60	26.85	3067000
2003-05-08	26.45	26.85	25.80	25.80	3556000
2003-05-09	26.05	26.32	25.66	26.24	2462100
2003-05-12	26.24	26.95	25.95	26.95	1736500
2003-05-13	26.95	27.08	26.48	26.87	2622000
2003-05-14	26.97	27.03	26.45	26.67	1864500
2003-05-15	26.85	27.35	26.61	27.30	3151600
2003-05-16	27.30	27.65	26.97	27.20	1567800
2003-05-19	27.20	27.20	26.03	26.23	2602300
2003-05-20	26.17	26.47	26.00	26.41	3197700
2003-05-21	26.41	26.98	26.25	26.98	2555500
2003-05-22	27.00	27.22	26.83	27.13	2006100
2003-05-23	27.13	27.26	26.86	27.09	1421000
2003-05-27	27.09	28.10	26.62	27.93	2163900
2003-05-28	27.93	28.83	27.93	28.62	2948900
2003-05-29	28.65	28.87	28.14	28.30	1743600
2003-05-30	28.30	29.09	28.30	28.94	2154200
2003-06-02	29.23	29.95	29.12	29.54	3076400
2003-06-03	29.54	30.04	29.48	29.85	2787400
2003-06-04	29.75	30.36	29.71	30.27	2174200
2003-06-05	30.27	30.27	29.73	30.05	3159500
2003-06-06	30.50	30.65	29.33	29.38	4374500
2003-06-09	29.24	29.31	28.37	28.50	2914400
2003-06-10	28.60	29.04	28.54	28.88	2601200
2003-06-11	28.80	29.61	28.70	29.61	1854700
2003-06-12	29.80	29.80	29.10	29.48	1795700
2003-06-13	29.65	29.67	28.66	29.07	1754200
2003-06-16	29.08	29.90	29.08	29.88	2085000
2003-06-17	30.40	30.45	29.89	30.03	2863400
2003-06-18	30.03	30.07	29.42	29.47	2188000
2003-06-19	29.65	29.95	29.22	29.25	3831900
2003-06-20	29.40	29.49	28.88	29.23	3495600
2003-06-23	29.02	29.23	28.15	28.22	2850800
2003-06-24	28.23	28.68	28.20	28.48	1677200
2003-06-25	28.33	28.90	28.01	28.13	1902200
2003-06-26	28.13	28.66	28.01	28.58	1566100
2003-06-27	28.58	28.91	28.39	28.61	2140500
2003-06-30	28.70	29.15	28.65	28.75	2096300
2003-07-01	28.50	28.77	27.81	28.72	2234600
2003-07-02	28.75	29.50	28.28	28.70	2593300
2003-07-03	28.45	28.75	28.25	28.48	1384000
2003-07-07	29.07	29.86	29.04	29.63	3086500
2003-07-08	29.63	30.14	29.53	30.04	2102100
2003-07-09	30.10	30.59	30.01	30.11	2693100
2003-07-10	29.91	30.06	29.29	29.62	2055200
2003-07-11	29.82	30.14	29.63	29.83	1699200
2003-07-14	30.35	31.15	30.20	30.85	2887400
2003-07-15	31.50	31.76	31.17	31.44	3385100
2003-07-16	31.75	31.99	30.74	31.20	3249800
2003-07-17	30.95	30.96	30.30	30.77	2863000
2003-07-18	31.02	31.24	30.77	31.24	2159000
2003-07-21	31.00	31.19	30.76	30.96	2163500
2003-07-22	30.96	31.19	30.73	31.06	2023500
2003-07-23	30.95	31.02	30.39	30.54	1796600
2003-07-24	30.54	30.68	30.03	30.03	3762400
2003-07-25	30.15	30.59	29.88	30.53	3020500
2003-07-28	30.53	30.53	30.00	30.08	3006200
2003-07-29	30.12	30.22	29.42	29.82	2311600
2003-07-30	30.05	30.18	29.82	30.12	1951100
2003-07-31	30.30	30.85	29.98	30.12	2912200
2003-08-01	30.17	30.20	29.51	29.53	2234600
2003-08-04	29.53	29.55	28.45	29.51	2125100
2003-08-05	29.51	29.58	28.82	28.90	2085800
2003-08-06	28.80	29.29	28.65	28.91	2542200
2003-08-07	28.85	29.05	28.60	29.00	2598600
2003-08-08	29.25	29.45	28.99	29.21	1447800
2003-08-11	29.05	29.33	28.80	28.95	2127100
2003-08-12	29.00	29.63	29.00	29.63	1928700
2003-08-13	29.80	29.80	29.23	29.45	1324700
2003-08-14	29.60	29.93	29.28	29.91	1615500
2003-08-15	29.99	29.99	29.35	29.70	1115300
2003-08-18	29.98	29.99	29.53	29.87	1724000
2003-08-19	29.90	30.13	29.71	30.00	1861600
2003-08-20	30.00	30.09	29.82	30.00	1251700
2003-08-21	30.06	30.36	29.84	30.05	1537000
2003-08-22	30.20	30.23	29.55	29.64	2254000
2003-08-25	29.62	29.72	29.48	29.72	1371000
2003-08-26	29.50	29.73	29.13	29.56	2386400
2003-08-27	29.37	29.53	29.14	29.31	1309200
2003-08-28	29.32	29.50	29.00	29.41	2111100
2003-08-29	29.42	29.50	29.19	29.42	1733900
2003-09-02	29.32	30.19	29.32	30.07	2509900
2003-09-03	30.24	30.41	29.94	30.40	2927000
2003-09-04	30.40	30.59	30.23	30.53	2208400
2003-09-05	30.53	30.74	30.16	30.55	2559400
2003-09-08	30.55	31.00	30.51	30.59	1809000
2003-09-09	30.35	31.05	30.25	30.93	2392800
2003-09-10	30.70	30.94	29.72	29.80	2029100
2003-09-11	30.05	30.44	30.01	30.16	2116700
2003-09-12	30.16	30.16	29.72	29.97	1797400
2003-09-15	30.03	30.04	29.54	29.69	1579000
2003-09-16	29.80	30.41	29.80	30.36	2089400
2003-09-17	30.30	30.62	30.29	30.41	1233400
2003-09-18	30.55	31.68	30.50	31.42	2823500
2003-09-19	31.42	31.63	31.25	31.45	2004200
2003-09-22	31.04	31.10	30.61	30.83	2066900
2003-09-23	30.83	30.92	30.52	30.71	1316400
2003-09-24	30.65	30.88	30.02	30.22	2489400
2003-09-25	30.10	30.16	29.24	29.24	3130900
2003-09-26	29.10	29.10	28.71	28.99	2956100
2003-09-29	29.02	29.55	28.99	29.51	2083500
2003-09-30	29.51	29.51	28.95	29.11	3532200
2003-10-01	29.11	30.72	29.11	30.44	3637200
2003-10-02	30.25	30.39	29.95	30.00	2444200
2003-10-03	30.00	30.85	30.00	30.30	1901200
2003-10-06	30.30	31.31	30.30	30.75	2037800
2003-10-07	30.75	31.03	30.51	30.80	2910000
2003-10-08	30.81	31.03	30.65	30.93	2305500
2003-10-09	31.47	31.78	31.32	31.54	2316100
2003-10-10	31.54	31.70	31.11	31.15	1532200
2003-10-13	31.25	31.96	31.25	31.80	1883500
2003-10-14	31.81	32.59	31.81	32.48	3756900
2003-10-15	32.93	32.93	32.53	32.63	3533600
2003-10-16	32.55	32.67	32.24	32.27	2726300
2003-10-17	32.28	32.28	30.91	31.09	3503400
2003-10-20	31.25	31.75	30.79	30.84	3132000
2003-10-21	30.88	31.28	30.58	30.68	3351900
2003-10-22	28.51	31.60	28.51	30.56	3982600
2003-10-23	30.56	30.63	30.06	30.40	2078900
2003-10-24	30.40	30.40	29.82	30.36	1960600
2003-10-27	30.36	31.46	30.36	30.85	1929600
2003-10-28	30.95	31.20	30.44	30.83	2795800
2003-10-29	31.06	31.23	29.75	31.08	2410000
2003-10-30	31.50	31.52	31.06	31.32	1986000
2003-10-31	31.45	31.58	31.15	31.19	3061800
2003-11-03	31.25	31.72	31.20	31.65	1953100
2003-11-04	31.45	31.89	31.32	31.67	2192300
2003-11-05	31.67	31.67	30.73	31.25	2293000
2003-11-06	31.25	31.42	30.66	31.36	1869000
2003-11-07	31.36	31.66	31.22	31.50	2478400
2003-11-10	31.50	31.60	30.52	31.13	1903000
2003-11-11	30.85	31.13	30.81	31.10	1487700
2003-11-12	31.10	31.35	31.04	31.25	3039100
2003-11-13	31.25	31.33	30.70	30.70	2609100
2003-11-14	30.50	30.76	29.95	30.08	3301100
2003-11-17	29.93	30.00	29.32	29.85	2083800
2003-11-18	29.86	30.00	29.19	29.46	2312600
2003-11-19	29.54	29.74	29.43	29.65	1768200
2003-11-20	29.40	29.71	29.19	29.25	2774800
2003-11-21	29.40	29.85	29.20	29.77	2528500
2003-11-24	29.92	30.49	29.91	30.43	2845500
2003-11-25	30.25	30.55	30.21	30.48	2650300
2003-11-26	30.50	30.83	30.35	30.66	1807200
2003-11-28	30.74	30.84	30.58	30.68	1049500
2003-12-01	30.90	31.03	30.73	30.90	2117200
2003-12-02	31.95	32.02	31.41	31.50	3625000
2003-12-03	31.50	31.77	31.26	31.50	3053200
2003-12-04	31.40	31.74	31.35	31.56	2895400
2003-12-05	31.35	31.49	31.27	31.30	2182600
2003-12-08	31.22	31.98	31.22	31.93	2434900
2003-12-09	31.93	31.98	31.47	31.57	2268800
2003-12-10	31.55	31.86	31.36	31.79	2944200
2003-12-11	31.70	32.44	31.70	32.30	2740700
2003-12-12	32.35	32.40	31.90	32.14	1308000
2003-12-15	31.93	32.60	31.70	31.74	2728900
2003-12-16	31.51	31.66	31.31	31.54	2168500
2003-12-17	31.45	31.56	31.01	31.33	4411700
2003-12-18	31.50	32.38	31.48	32.32	4411000
2003-12-19	32.37	32.56	31.89	32.51	3331100
2003-12-22	32.25	32.87	31.90	32.87	1854700
2003-12-23	32.87	33.20	32.85	33.09	1807300
2003-12-24	32.92	33.25	32.80	32.91	571000
2003-12-26	32.89	33.20	32.88	33.02	304800
2003-12-29	33.07	33.38	33.07	33.12	1422000
2003-12-30	33.25	33.42	33.13	33.28	1240500
2003-12-31	33.30	33.49	32.92	33.12	1528100
2004-01-02	33.12	33.35	32.73	32.81	1547000
2004-01-05	33.15	34.18	33.10	34.18	2785200
2004-01-06	34.03	34.85	34.02	34.71	3111900
2004-01-07	34.00	34.15	32.98	33.51	6321300
2004-01-08	33.75	33.80	33.10	33.47	3967300
2004-01-09	33.25	33.64	32.97	33.08	2722800
2004-01-12	33.00	33.31	33.00	33.20	1443000
2004-01-13	33.30	33.50	32.53	33.19	2264400
2004-01-14	33.19	33.63	33.16	33.60	2587400
2004-01-15	34.00	34.35	33.12	34.04	3714700
2004-01-16	34.04	34.35	33.81	34.26	2247400
2004-01-20	34.29	34.47	34.11	34.30	1909100
2004-01-21	33.75	34.12	33.31	33.81	3060700
2004-01-22	34.00	34.10	33.58	33.85	2591000
2004-01-23	34.10	34.10	33.00	33.15	3640100
2004-01-26	33.07	33.21	32.61	33.09	3974100
2004-01-27	32.79	32.79	31.42	31.49	11509500
2004-01-28	31.20	31.48	30.39	30.80	9132700
2004-01-29	30.57	30.74	30.25	30.58	6227000
2004-01-30	31.10	31.90	31.01	31.75	6390900
2004-02-02	31.93	32.09	31.65	31.75	5977000
2004-02-03	31.75	31.75	31.30	31.59	3600400
2004-02-04	31.25	31.58	31.00	31.09	5584100
2004-02-05	31.35	31.51	31.05	31.05	3772400
2004-02-06	31.12	31.47	30.95	31.35	4460600
2004-02-09	31.50	31.60	31.15	31.49	4528700
2004-02-10	31.31	32.01	31.20	31.87	3582900
2004-02-11	31.56	32.02	31.54	31.87	5503700
2004-02-12	31.87	32.45	31.72	32.30	5125900
2004-02-13	32.30	32.62	32.12	32.59	2819000
2004-02-17	32.70	33.03	32.60	32.85	2367100
2004-02-18	32.85	33.00	32.66	32.75	2007800
2004-02-19	32.97	33.00	32.44	32.54	1741300
2004-02-20	32.41	32.46	31.80	32.08	3970100
2004-02-23	32.09	32.34	31.93	32.10	2669800
2004-02-24	32.10	32.39	31.99	32.17	2642200
2004-02-25	32.22	32.84	32.11	32.80	3118700
2004-02-26	32.52	33.21	32.50	33.10	5306900
2004-02-27	32.61	33.19	32.61	33.00	4471400
2004-03-01	33.22	33.23	32.91	33.09	2991800
2004-03-02	33.03	33.22	32.91	33.00	2312700
2004-03-03	32.91	33.24	32.91	33.20	1810000
2004-03-04	33.15	33.24	32.97	33.09	3034700
2004-03-05	33.05	33.59	32.93	33.42	3298500
2004-03-08	33.27	33.49	33.07	33.10	1458000
2004-03-09	33.10	33.10	32.64	32.85	1799500
2004-03-10	32.80	32.80	32.01	32.06	2175400
2004-03-11	32.00	32.10	31.24	31.37	3623600
2004-03-12	31.55	32.10	31.51	32.08	2459600
2004-03-15	32.35	32.37	30.70	31.42	2039700
2004-03-16	31.90	32.48	31.85	32.39	3339400
2004-03-17	32.39	33.07	32.37	32.94	2191100
2004-03-18	32.85	32.99	32.57	32.65	1916500
2004-03-19	32.85	33.06	32.69	32.70	2651600
2004-03-22	32.70	32.70	31.80	32.00	2302800
2004-03-23	32.05	32.13	31.57	31.57	2211800
2004-03-24	31.65	31.75	31.19	31.28	2122300
2004-03-25	31.56	31.90	31.47	31.85	1986100
2004-03-26	31.67	31.89	31.44	31.58	1751300
2004-03-29	31.65	31.92	31.46	31.79	1338600
2004-03-30	31.80	32.02	31.60	31.85	1336600
2004-03-31	31.95	31.95	31.44	31.50	2858300
2004-04-01	31.84	31.96	31.49	31.84	3946300
2004-04-02	32.90	32.94	31.71	32.24	2990900
2004-04-05	32.20	32.64	32.15	32.63	2694500
2004-04-06	32.50	32.75	32.27	32.59	1700900
2004-04-07	32.66	32.81	32.16	32.40	1795800
2004-04-08	32.65	32.77	32.37	32.42	2049800
2004-04-12	32.67	33.22	32.47	33.01	1804700
2004-04-13	33.07	33.15	31.92	32.08	3423400
2004-04-14	31.45	31.99	31.05	31.30	3093500
2004-04-15	31.30	31.39	30.19	30.70	3633100
2004-04-16	30.95	31.47	30.93	31.13	2777700
2004-04-19	31.13	31.16	30.70	30.76	1916200
2004-04-20	30.97	31.04	30.37	30.38	1849800
2004-04-21	30.10	30.20	29.52	29.65	5443800
2004-04-22	29.65	30.41	29.56	30.30	6526700
2004-04-23	30.15	30.50	29.99	30.30	2907200
2004-04-26	30.44	30.59	30.10	30.26	1804900
2004-04-27	30.36	30.86	30.36	30.41	2274400
2004-04-28	30.10	30.12	29.50	29.51	2296600
2004-04-29	29.45	30.03	29.14	29.37	3221500
2004-04-30	29.55	29.55	29.00	29.14	3690200
2004-05-03	29.06	29.32	28.85	29.09	3018500
2004-05-04	29.28	29.75	29.19	29.49	3061900
2004-05-05	29.95	30.21	29.72	30.03	3266800
2004-05-06	30.01	30.25	29.85	30.14	3616000
2004-05-07	30.05	30.06	29.24	29.42	3398800
2004-05-10	29.27	29.28	28.43	28.95	2858700
2004-05-11	29.00	29.09	28.72	28.90	3142100
2004-05-12	28.72	28.90	28.43	28.74	6344200
2004-05-13	28.65	29.56	28.64	29.11	4666100
2004-05-14	29.12	29.39	28.83	29.25	3951000
2004-05-17	28.83	29.03	28.51	28.69	2991800
2004-05-18	28.85	29.51	28.84	29.35	4358600
2004-05-19	29.85	30.33	29.32	29.33	3270400
2004-05-20	29.17	29.25	28.92	29.06	2267500
2004-05-21	29.92	29.92	29.20	29.33	1685000
2004-05-24	29.58	29.60	29.26	29.38	2910900
2004-05-25	29.25	30.06	29.04	30.02	2186200
2004-05-26	29.97	30.38	29.85	30.05	1766100
2004-05-27	30.42	30.42	29.80	30.00	2482600
2004-05-28	30.05	30.12	29.90	30.07	1510400
2004-06-01	29.92	30.08	29.69	30.01	2159100
2004-06-02	30.03	30.45	29.96	30.27	1588700
2004-06-03	30.05	30.14	29.72	29.72	1233900
2004-06-04	29.79	30.10	29.75	30.01	1979600
2004-06-07	30.14	30.40	30.08	30.40	2329800
2004-06-08	30.22	30.53	30.18	30.34	2028800
2004-06-09	30.32	30.33	29.81	29.84	1501400
2004-06-10	29.89	30.00	29.55	29.71	1826700
2004-06-14	29.71	29.71	29.13	29.19	1597500
2004-06-15	29.50	29.65	29.15	29.17	1796100
2004-06-16	29.30	29.30	29.00	29.05	2044700
2004-06-17	28.90	29.03	28.74	28.78	2976600
2004-06-18	28.78	29.23	28.78	28.96	2468600
2004-06-21	29.05	29.11	28.74	28.74	1645700
2004-06-22	28.72	29.51	28.70	29.44	2308900
2004-06-23	29.33	29.51	29.18	29.38	1996000
2004-06-24	29.45	29.61	29.36	29.38	1883100
2004-06-25	29.32	29.72	29.30	29.42	2346200
2004-06-28	29.60	29.62	29.12	29.21	1675000
2004-06-29	29.21	29.35	28.97	29.28	2370000
2004-06-30	29.25	29.55	29.10	29.48	2247800
2004-07-01	29.47	29.64	28.84	29.06	1580900
2004-07-02	29.06	29.43	29.00	29.30	2322600
2004-07-06	29.00	29.07	28.71	28.73	1734200
2004-07-07	28.58	28.84	28.58	28.64	1913400
2004-07-08	28.77	28.87	28.46	28.46	2086100
2004-07-09	28.60	28.64	28.43	28.45	1297300
2004-07-12	28.46	28.50	28.19	28.33	2934800
2004-07-13	28.33	28.33	27.80	28.05	3684800
2004-07-14	27.95	28.03	27.25	27.55	6006400
2004-07-15	27.60	28.22	27.57	28.11	4363900
2004-07-16	28.19	28.95	28.19	28.79	4498200
2004-07-19	28.67	28.81	28.46	28.72	2887800
2004-07-20	28.62	29.01	28.41	28.80	3294100
2004-07-21	28.85	29.07	28.08	28.08	4459700
2004-07-22	28.10	28.31	27.89	28.16	2586500
2004-07-23	28.05	28.25	28.00	28.10	2420800
2004-07-26	28.06	28.50	28.04	28.18	1791100
2004-07-27	28.38	28.56	28.18	28.56	1608200
2004-07-28	28.52	28.60	28.07	28.30	2398500
2004-07-29	28.57	28.92	28.51	28.92	1919700
2004-07-30	28.93	28.99	28.65	28.73	1550200
2004-08-02	28.73	28.92	28.47	28.83	2302300
2004-08-03	28.75	28.99	28.65	28.84	1496900
2004-08-04	28.65	28.95	28.53	28.80	2360100
2004-08-05	28.85	28.88	28.15	28.18	1587600
2004-08-06	28.08	28.35	27.95	28.05	2187100
2004-08-09	28.13	28.15	27.94	27.99	986000
2004-08-10	28.00	28.34	27.90	28.31	1493800
2004-08-11	28.23	28.39	28.01	28.37	1115000
2004-08-12	28.20	28.28	27.91	27.91	1112900
2004-08-13	27.97	27.97	27.44	27.55	2208500
2004-08-16	27.65	28.48	27.63	28.48	2358300
2004-08-17	28.60	28.82	28.45	28.71	1791500
2004-08-18	28.68	29.47	28.64	29.47	3517100
2004-08-19	29.31	29.50	29.09	29.27	1964900
2004-08-20	29.27	29.67	29.17	29.56	2011700
2004-08-23	29.52	29.76	29.45	29.45	2174300
2004-08-24	29.60	29.76	29.43	29.49	1950900
2004-08-25	29.58	29.83	29.40	29.77	1387200
2004-08-26	29.77	29.91	29.65	29.78	1105500
2004-08-27	29.84	29.88	29.61	29.64	956300
2004-08-30	29.64	29.88	29.53	29.54	817200
2004-08-31	29.50	29.80	29.48	29.80	1849800
2004-09-01	29.80	30.02	29.55	29.70	3110000
2004-09-02	29.73	30.00	29.52	30.00	2175300
2004-09-03	30.00	30.20	29.87	29.88	1799400
2004-09-07	29.95	30.45	29.90	30.26	2049000
2004-09-08	30.12	30.30	30.03	30.10	1648300
2004-09-09	30.07	30.15	29.82	29.92	2001500
2004-09-10	29.90	30.05	29.80	29.98	1315400
2004-09-13	29.97	30.00	29.83	29.99	1713900
2004-09-14	29.99	30.07	29.75	29.81	2152200
2004-09-15	29.85	29.88	29.55	29.55	1857400
2004-09-16	29.56	29.85	29.54	29.70	1845000
2004-09-17	29.80	30.10	29.79	29.99	2308400
2004-09-20	29.85	30.01	29.74	29.80	2786600
2004-09-21	29.85	30.08	29.76	29.95	3561800
2004-09-22	30.15	30.41	30.05	30.13	4754200
2004-09-23	30.25	30.33	29.91	29.91	3832400
2004-09-24	30.10	30.15	29.91	30.02	3109600
2004-09-27	30.01	30.02	29.10	29.25	3137800
2004-09-28	29.35	29.46	29.14	29.24	2767800
2004-09-29	29.24	29.53	28.96	29.50	3330500
2004-09-30	29.35	29.40	28.82	29.17	4056400
2004-10-01	29.17	29.81	29.10	29.65	2276600
2004-10-04	29.69	29.95	29.65	29.80	2538000
2004-10-05	29.80	30.24	29.75	30.07	4547600
2004-10-06	30.15	30.89	30.11	30.86	3562900
2004-10-07	30.86	30.93	30.50	30.73	2849400
2004-10-08	30.73	30.80	30.50	30.63	2487500
2004-10-11	30.77	30.98	30.60	30.78	2127500
2004-10-12	30.25	30.80	29.86	30.80	5191900
2004-10-13	30.83	31.16	30.44	30.59	2796900
2004-10-14	30.11	30.65	30.01	30.24	2553100
2004-10-15	30.24	30.98	30.14	30.95	3494000
2004-10-18	30.83	31.10	30.53	31.10	2423600
2004-10-19	31.18	31.24	30.34	30.75	3224600
2004-10-20	30.50	31.45	30.25	31.32	4704000
2004-10-21	31.41	31.69	31.08	31.60	2924700
2004-10-22	31.49	31.74	30.87	31.04	2470100
2004-10-25	30.90	31.10	30.64	31.00	2322000
2004-10-26	31.25	31.90	31.11	31.90	2464100
2004-10-27	31.75	32.44	31.61	32.40	4257800
2004-10-28	32.20	32.50	31.97	32.35	2489600
2004-10-29	32.25	32.51	32.22	32.46	1875800
2004-11-01	32.54	32.64	32.13	32.41	1854700
2004-11-02	32.32	33.00	32.14	32.67	3341200
2004-11-03	33.50	33.70	32.85	33.01	2292300
2004-11-04	33.09	33.69	32.70	33.61	2790300
2004-11-05	33.62	33.98	33.52	33.92	2991700
2004-11-08	33.92	33.98	33.51	33.73	1806600
2004-11-09	33.73	33.74	32.51	32.74	5417900
2004-11-10	32.95	32.99	32.62	32.90	1875100
2004-11-11	32.92	33.34	32.90	33.26	1814700
2004-11-12	33.08	33.39	32.89	33.39	1840800
2004-11-15	33.30	33.35	32.85	33.18	2274300
2004-11-16	33.19	33.20	32.69	32.75	2329800
2004-11-17	32.75	33.11	32.75	32.87	1867600
2004-11-18	32.95	33.10	32.74	33.05	1237100
2004-11-19	33.10	33.13	32.33	32.38	1873200
2004-11-22	32.38	32.48	32.03	32.47	1644600
2004-11-23	32.45	32.89	32.25	32.65	1680000
2004-11-24	32.70	32.95	32.70	32.91	1084900
2004-11-26	32.92	33.09	32.87	32.93	936200
2004-11-29	33.23	33.30	32.71	32.99	2978300
2004-11-30	32.70	33.01	32.61	32.91	2693800
2004-12-01	32.90	33.35	32.90	33.20	2513700
2004-12-02	33.10	33.20	32.87	32.95	2569800
2004-12-03	32.91	33.24	32.68	33.10	2508700
2004-12-06	32.90	33.10	32.65	33.04	3063700
2004-12-07	33.10	33.43	32.87	33.00	2481800
2004-12-08	33.00	33.44	32.88	33.18	2248700
2004-12-09	33.05	33.15	32.70	32.97	1793900
2004-12-10	33.56	33.56	32.79	32.97	2198800
2004-12-13	33.18	33.19	32.88	33.04	2007500
2004-12-14	33.05	33.20	32.82	32.98	3947700
2004-12-15	33.00	33.33	32.90	33.24	2816600
2004-12-16	33.00	33.22	32.80	33.00	2078200
2004-12-17	32.75	33.30	32.75	33.17	4160000
2004-12-20	33.25	33.49	32.90	32.95	1596900
2004-12-21	33.10	33.34	33.05	33.30	2514400
2004-12-22	33.17	33.74	33.12	33.70	2416000
2004-12-23	33.62	34.09	33.62	33.76	1610800
2004-12-27	33.90	34.03	33.35	33.35	1394400
2004-12-28	33.30	33.58	33.26	33.58	1664800
2004-12-29	33.42	33.76	33.37	33.41	1608900
2004-12-30	33.34	33.53	33.31	33.36	1474600
2004-12-31	33.45	33.57	33.33	33.42	1095500
2005-01-03	33.43	33.63	33.05	33.11	2397200
2005-01-04	33.34	33.40	32.49	32.60	3740300
2005-01-05	32.55	33.13	32.55	32.65	2531000
2005-01-06	33.25	33.52	33.13	33.30	2507900
2005-01-07	33.69	33.69	33.30	33.31	2951300
2005-01-10	33.20	33.38	32.94	33.05	2686600
2005-01-11	33.05	33.07	32.77	32.93	2088800
2005-01-12	33.03	33.04	32.45	32.84	3064800
2005-01-13	32.75	32.90	32.42	32.44	2400300
2005-01-14	32.60	32.85	32.45	32.50	3458300
2005-01-18	32.19	33.07	32.18	32.94	1958200
2005-01-19	32.75	32.90	31.09	31.50	8997200
2005-01-20	31.20	31.40	30.70	30.75	3977100
2005-01-21	30.76	30.95	30.66	30.85	3809800
2005-01-24	30.85	30.94	30.63	30.63	3157600
2005-01-25	30.80	30.91	30.43	30.49	2971300
2005-01-26	30.00	30.13	29.10	29.60	10793900
2005-01-27	29.40	29.66	29.03	29.28	6809400
2005-01-28	29.40	29.60	29.22	29.51	4961600
2005-01-31	29.80	29.90	29.54	29.71	3313400
2005-02-01	29.85	29.85	29.52	29.65	4098800
2005-02-02	29.60	29.71	29.30	29.46	3234500
2005-02-03	29.55	29.70	29.47	29.49	3506900
2005-02-04	29.43	30.08	29.43	30.08	4474900
2005-02-07	30.09	30.49	29.94	30.31	4805200
2005-02-08	30.32	30.68	30.29	30.64	4525600
2005-02-09	30.64	30.64	30.26	30.45	3480200
2005-02-10	30.45	30.64	30.33	30.50	1485700
2005-02-11	30.38	30.71	30.29	30.53	1747600
2005-02-14	30.60	30.69	30.53	30.62	1176700
2005-02-15	30.65	30.77	30.42	30.77	1982000
2005-02-16	30.60	30.64	30.32	30.40	3222700
2005-02-17	30.40	30.47	29.75	29.75	3554800
2005-02-18	29.71	30.11	29.58	30.03	3516800
2005-02-22	29.80	30.00	29.45	29.45	3046900
2005-02-23	29.45	29.85	29.45	29.60	1992800
2005-02-24	29.75	29.90	29.58	29.86	1860000
2005-02-25	29.90	30.48	29.72	30.39	2818900
2005-02-28	30.30	30.54	30.23	30.25	3275000
2005-03-01	30.45	30.65	30.35	30.45	3258800
2005-03-02	30.35	30.66	30.18	30.47	2088000
2005-03-03	30.53	30.68	30.25	30.41	1852800
2005-03-04	30.84	31.66	30.67	31.21	2805600
2005-03-07	31.30	31.35	31.11	31.16	1835400
2005-03-08	31.16	31.24	30.75	30.91	2100800
2005-03-09	30.68	30.78	30.36	30.39	1920600
2005-03-10	30.38	30.75	30.38	30.65	1500500
2005-03-11	30.65	30.73	30.10	30.20	1949400
2005-03-14	30.30	30.70	30.20	30.70	1545900
2005-03-15	30.90	31.00	30.19	30.22	1555500
2005-03-16	30.05	30.14	29.85	30.11	2261300
2005-03-17	30.00	30.10	29.74	29.92	2307300
2005-03-18	29.93	30.49	29.77	30.39	4738000
2005-03-21	30.25	30.34	29.69	29.93	3109200
2005-03-22	29.85	29.89	29.33	29.40	3484700
2005-03-23	29.30	29.62	29.05	29.28	2330100
2005-03-24	29.44	29.58	28.99	29.00	2620100
2005-03-28	29.05	29.32	28.96	28.96	1675800
2005-03-29	28.95	28.95	28.54	28.74	4759700
2005-03-30	28.68	29.13	28.67	29.03	3111700
2005-03-31	29.05	29.40	29.01	29.05	3346600
2005-04-01	29.35	29.55	28.75	28.89	2214700
2005-04-04	28.85	29.13	28.66	28.96	2473300
2005-04-05	28.96	29.21	28.86	28.96	1361300
2005-04-06	29.10	29.65	29.05	29.25	1879400
2005-04-07	29.35	29.70	29.30	29.47	1581600
2005-04-08	29.55	29.58	29.20	29.27	1505500
2005-04-11	29.22	29.53	29.06	29.42	2141000
2005-04-12	29.35	29.60	29.00	29.51	2841400
2005-04-13	29.30	29.59	28.82	28.94	2757700
2005-04-14	28.86	28.96	28.49	28.52	2186000
2005-04-15	28.40	28.50	27.88	28.10	2539300
2005-04-18	28.15	28.38	28.11	28.13	4324300
2005-04-19	28.75	29.25	28.49	28.62	4118200
2005-04-20	28.00	28.42	27.25	27.50	7023100
2005-04-21	27.70	27.78	27.09	27.69	4466700
2005-04-22	27.27	27.57	27.13	27.27	4826300
2005-04-25	27.40	27.57	27.24	27.39	2199500
2005-04-26	27.27	27.56	27.18	27.25	2466000
2005-04-27	27.25	27.85	26.93	27.68	3873800
2005-04-28	27.40	27.74	27.20	27.25	1811900
2005-04-29	27.35	28.00	27.07	27.94	2842400
2005-05-02	28.10	28.27	27.70	28.03	2076700
2005-05-03	28.03	28.26	27.80	27.93	2277900
2005-05-04	28.05	28.63	27.91	28.58	2697700
2005-05-05	28.60	28.85	28.30	28.55	2404100
2005-05-06	28.50	28.51	27.82	28.00	3055200
2005-05-09	27.87	28.15	27.80	28.05	1868300
2005-05-10	27.85	28.18	27.71	27.91	2220200
2005-05-11	28.00	28.17	27.79	28.06	2426800
2005-05-12	28.20	28.62	27.59	27.65	2947000
2005-05-13	27.85	28.10	27.60	27.85	3491700
2005-05-16	27.90	28.84	27.88	28.57	3923400
2005-05-17	28.57	28.94	28.48	28.84	2690600
2005-05-18	29.00	29.44	29.00	29.27	2082300
2005-05-19	29.28	29.41	29.03	29.27	1536500
2005-05-20	29.20	29.25	28.89	29.03	2537300
2005-05-23	29.03	29.10	28.89	28.94	3214900
2005-05-24	28.95	28.95	28.60	28.85	2058600
2005-05-25	28.75	28.87	28.66	28.73	2487800
2005-05-26	28.78	29.02	28.73	28.91	2202900
2005-05-27	28.91	29.06	28.90	29.00	1689300
2005-05-31	28.88	28.99	28.71	28.82	2019900
2005-06-01	28.82	29.30	28.78	29.17	2385200
2005-06-02	29.20	29.28	29.01	29.10	2388100
2005-06-03	29.10	29.23	28.84	28.84	2615200
2005-06-06	28.85	29.12	28.83	29.01	2006000
2005-06-07	29.08	29.39	28.98	29.00	1815400
2005-06-08	29.00	29.29	28.96	29.10	1066600
2005-06-09	29.10	29.16	28.87	28.99	2007500
2005-06-10	29.00	29.10	28.98	29.01	1870100
2005-06-13	28.98	29.21	28.88	28.93	2066600
2005-06-14	28.87	29.16	28.86	29.03	1705800
2005-06-15	29.20	29.40	29.00	29.05	2388200
2005-06-16	29.14	29.28	29.00	29.16	1193800
2005-06-17	29.45	29.50	29.09	29.48	2858400
2005-06-20	29.28	29.38	29.12	29.30	2046900
2005-06-21	29.28	29.41	29.18	29.29	1565700
2005-06-22	29.35	29.69	29.24	29.58	1764900
2005-06-23	29.54	29.67	29.04	29.11	1700100
2005-06-24	29.04	29.27	29.00	29.06	1895800
2005-06-27	29.00	29.04	28.76	28.82	1468900
2005-06-28	28.87	29.58	28.86	29.52	2288300
2005-06-29	29.55	29.64	29.31	29.32	1407600
2005-06-30	29.27	29.50	28.78	28.78	3046500
2005-07-01	28.85	29.13	28.84	29.00	2767600
2005-07-05	28.90	29.19	28.68	29.09	1603700
2005-07-06	28.94	29.03	28.68	28.69	2470200
2005-07-07	28.44	28.75	28.30	28.69	2931600
2005-07-08	28.70	28.99	28.54	28.80	4234900
2005-07-11	28.87	29.11	28.84	29.01	3729900
2005-07-12	28.97	29.30	28.87	29.13	4346300
2005-07-13	29.13	29.37	29.03	29.31	2580500
2005-07-14	29.31	29.55	29.27	29.34	2355800
2005-07-15	29.45	29.72	29.24	29.66	4991000
2005-07-18	29.50	29.95	29.36	29.58	4634700
2005-07-19	29.72	29.86	29.62	29.74	3960900
2005-07-20	30.25	31.63	30.20	31.25	7460600
2005-07-21	31.10	31.21	30.71	31.16	4477200
2005-07-22	30.97	31.17	30.75	31.13	2748300
2005-07-25	31.19	31.34	30.96	31.04	2221400
2005-07-26	31.15	31.27	31.04	31.17	2301200
2005-07-27	31.17	31.17	30.93	31.16	2745600
2005-07-28	31.22	31.33	31.12	31.12	1531800
2005-07-29	31.04	31.18	30.58	30.78	2724300
2005-08-01	30.77	30.93	30.57	30.67	1389400
2005-08-02	30.69	30.94	30.63	30.91	1270700
2005-08-03	30.75	30.91	30.66	30.84	2249900
2005-08-04	30.60	30.81	30.45	30.51	2514800
2005-08-05	30.60	30.65	30.31	30.38	1995000
2005-08-08	30.40	30.60	30.27	30.49	2250900
2005-08-09	30.57	30.64	30.37	30.47	1814900
2005-08-10	30.49	30.80	30.39	30.50	2079400
2005-08-11	30.59	30.70	30.38	30.66	1586200
2005-08-12	30.50	30.60	30.17	30.36	1490400
2005-08-15	30.26	30.71	30.13	30.64	1887600
2005-08-16	30.54	30.68	30.36	30.43	1737100
2005-08-17	30.47	30.84	30.30	30.81	2835800
2005-08-18	30.85	30.88	30.65	30.70	3183400
2005-08-19	30.90	31.16	30.85	31.00	3352100
2005-08-22	31.24	31.40	31.00	31.15	1376800
2005-08-23	31.10	31.15	30.85	30.97	1485600
2005-08-24	30.95	31.14	30.65	30.69	1832400
2005-08-25	30.63	30.82	30.53	30.70	1574500
2005-08-26	30.71	30.71	30.41	30.48	1817100
2005-08-29	30.26	30.61	30.09	30.58	2333500
2005-08-30	30.53	30.53	30.07	30.34	2100500
2005-08-31	30.28	30.59	29.90	30.57	2062300
2005-09-01	30.43	30.95	30.35	30.72	1693600
2005-09-02	31.00	31.15	30.94	30.96	1940200
2005-09-06	31.02	31.40	30.95	31.09	1930700
2005-09-07	30.90	30.99	30.74	30.89	2070300
2005-09-08	31.15	31.25	30.54	30.58	2116300
2005-09-09	30.65	30.75	30.50	30.66	1259200
2005-09-12	30.59	30.70	30.47	30.66	1439100
2005-09-13	30.66	30.66	30.18	30.22	2366300
2005-09-14	30.24	30.32	29.95	29.95	2051200
2005-09-15	29.93	30.00	29.70	29.79	2976900
2005-09-16	30.00	30.59	29.82	30.52	4162300
2005-09-19	30.34	30.34	29.95	30.07	1728800
2005-09-20	30.06	30.56	29.87	29.87	2003000
2005-09-21	29.75	29.76	29.15	29.18	2558300
2005-09-22	29.17	29.45	28.69	29.39	2513000
2005-09-23	29.30	29.96	29.10	29.72	3371400
2005-09-26	29.81	29.92	29.10	29.30	2690000
2005-09-27	29.31	29.68	29.10	29.63	2906700
2005-09-28	29.71	29.71	28.88	28.89	3614200
2005-09-29	28.82	29.29	28.65	29.29	2504100
2005-09-30	29.25	29.48	29.03	29.41	1846400
2005-10-03	29.39	29.76	29.19	29.27	2569700
2005-10-04	29.28	29.59	29.00	29.01	2163600
2005-10-05	28.83	29.34	28.73	29.00	2270400
2005-10-06	28.95	29.33	28.90	29.18	2873200
2005-10-07	29.40	29.46	28.95	29.05	2475100
2005-10-10	29.12	29.30	28.86	28.86	1593500
2005-10-11	28.90	29.22	28.84	28.92	2891100
2005-10-12	28.96	29.26	28.66	28.83	2267700
2005-10-13	28.70	29.31	28.70	29.21	2196100
2005-10-14	28.77	29.77	28.77	29.77	2905600
2005-10-17	29.84	29.85	29.52	29.60	2393300
2005-10-18	29.63	29.99	29.51	29.51	2591100
2005-10-19	29.26	29.99	29.23	29.75	3417900
2005-10-20	30.00	30.65	29.74	29.79	3794400
2005-10-21	30.15	30.50	29.80	30.05	3378500
2005-10-24	30.09	30.50	29.87	30.50	2528500
2005-10-25	30.50	30.74	30.18	30.41	2882200
2005-10-26	30.45	30.89	30.38	30.65	1861600
2005-10-27	30.65	30.87	30.36	30.36	1577400
2005-10-28	30.50	30.94	30.37	30.94	2058900
2005-10-31	31.00	31.47	30.97	31.29	2313400
2005-11-01	31.32	31.38	30.90	31.15	1976500
2005-11-02	31.01	31.51	30.97	31.50	1648200
2005-11-03	31.50	31.56	31.02	31.12	2742200
2005-11-04	31.25	31.34	30.94	31.25	1587400
2005-11-07	31.44	31.63	31.29	31.62	1878700
2005-11-08	31.83	31.83	31.36	31.66	1875500
2005-11-09	31.66	31.99	31.55	31.82	2284900
2005-11-10	31.82	32.51	31.75	32.49	3748900
2005-11-11	32.50	32.75	32.41	32.62	1956300
2005-11-14	32.53	32.53	32.25	32.45	2491700
2005-11-15	32.35	32.55	32.14	32.20	2837600
2005-11-16	32.35	32.50	32.07	32.18	2119200
2005-11-17	32.10	32.34	31.75	32.27	3618300
2005-11-18	33.10	33.10	32.11	32.39	3134200
2005-11-21	32.29	32.69	32.28	32.38	2052300
2005-11-22	32.38	32.71	32.14	32.64	2885600
2005-11-23	32.60	33.13	32.60	32.84	2469800
2005-11-25	32.97	32.97	32.75	32.90	455900
2005-11-28	32.90	33.30	32.85	32.89	3014600
2005-11-29	33.00	33.15	32.84	32.96	2110800
2005-11-30	33.00	33.01	32.31	32.40	2369700
2005-12-01	32.60	33.00	32.49	32.87	2433700
2005-12-02	32.77	32.98	32.62	32.87	1577500
2005-12-05	32.66	32.72	32.29	32.61	2147200
2005-12-06	32.70	32.97	32.50	32.60	2631800
2005-12-07	32.60	32.65	31.94	32.07	2090300
2005-12-08	32.15	32.25	31.69	31.95	1996500
2005-12-09	32.08	32.57	31.95	32.26	2273000
2005-12-12	32.40	32.44	32.18	32.21	2332200
2005-12-13	32.13	32.60	32.00	32.51	3357400
2005-12-14	32.57	32.79	32.28	32.45	1695400
2005-12-15	32.45	32.45	32.02	32.03	2765100
2005-12-16	32.30	32.38	31.87	32.01	3607800
2005-12-19	31.95	32.04	31.67	31.77	1422600
2005-12-20	31.73	31.96	31.55	31.75	1858500
2005-12-21	31.86	32.41	31.82	32.35	3514600
2005-12-22	32.35	32.47	32.02	32.41	1828200
2005-12-23	32.50	32.74	32.38	32.47	1505000
2005-12-27	32.51	32.59	31.97	32.06	1574300
2005-12-28	32.07	32.18	31.96	31.98	1005200
2005-12-29	31.99	32.24	31.90	31.98	1709400
2005-12-30	31.79	31.95	31.54	31.85	1579200
2006-01-03	31.95	32.68	31.64	32.51	3265600
2006-01-04	32.34	32.79	32.18	32.67	3255500
2006-01-05	32.65	33.00	32.55	32.83	2665100
2006-01-06	33.25	33.41	32.90	33.26	4155600
2006-01-09	33.20	33.53	33.15	33.45	3275100
2006-01-10	33.35	33.45	33.18	33.39	2298600
2006-01-11	33.47	33.79	33.35	33.74	2922900
2006-01-12	33.62	33.72	33.44	33.44	2979300
2006-01-13	33.55	33.73	33.24	33.33	2969300
2006-01-17	33.10	33.20	32.76	32.94	2717200
2006-01-18	32.75	33.06	31.90	32.32	4870000
2006-01-19	32.50	32.50	31.68	31.73	5548400
2006-01-20	31.57	31.65	31.08	31.47	6491600
2006-01-23	31.51	31.74	31.22	31.30	3793000
2006-01-24	31.34	31.90	31.34	31.40	2807500
2006-01-25	31.55	31.82	31.39	31.54	2589800
2006-01-26	31.79	31.99	31.73	31.75	3014100
2006-01-27	31.82	32.02	31.36	31.59	2851200
2006-01-30	31.52	31.80	31.35	31.68	2704400
2006-01-31	31.78	32.27	31.71	31.81	2797600
2006-02-01	31.62	31.87	31.47	31.87	2394300
2006-02-02	31.75	32.35	31.74	32.11	4491200
2006-02-03	32.05	32.55	31.75	32.25	3708600
2006-02-06	32.26	32.39	32.08	32.23	2391700
2006-02-07	32.24	32.38	32.08	32.24	2941400
2006-02-08	32.14	32.50	32.12	32.50	2611800
2006-02-09	32.45	32.80	32.34	32.47	1757600
2006-02-10	32.42	32.94	32.17	32.94	3121000
2006-02-13	32.94	33.33	32.70	33.32	3744600
2006-02-14	33.45	33.76	33.18	33.49	4475900
2006-02-15	33.80	34.02	33.53	33.86	4461600
2006-02-16	33.70	34.23	33.46	34.20	3837900
2006-02-17	34.20	34.62	33.93	34.59	4952800
2006-02-21	34.45	34.52	34.16	34.31	3376500
2006-02-22	34.25	34.98	34.25	34.88	3374000
2006-02-23	34.88	34.88	34.19	34.49	3976400
2006-02-24	34.40	34.57	34.19	34.40	2895700
2006-02-27	34.57	34.80	34.31	34.62	2131800
2006-02-28	34.38	34.55	33.96	34.24	3704100
2006-03-01	34.40	34.88	34.25	34.55	4667600
2006-03-02	34.30	34.82	34.20	34.74	8546500
2006-03-03	34.54	34.64	34.04	34.38	6825600
2006-03-06	34.28	34.55	34.07	34.21	2132800
2006-03-07	33.99	34.36	33.91	34.25	1905900
2006-03-08	34.07	34.51	34.02	34.47	2633600
2006-03-09	34.36	34.67	33.90	33.95	3241300
2006-03-10	34.09	34.58	33.85	34.30	3346800
2006-03-13	34.35	34.85	34.35	34.79	3812700
2006-03-14	34.80	35.00	34.60	34.99	3454800
2006-03-15	34.90	34.95	34.51	34.85	2675300
2006-03-16	34.85	34.95	34.68	34.69	3001600
2006-03-17	34.89	35.68	34.74	35.52	6735900
2006-03-20	35.35	35.50	35.15	35.18	3938500
2006-03-21	35.22	35.39	34.90	35.00	4757600
2006-03-22	34.50	35.06	34.50	35.03	2902200
2006-03-23	34.89	35.12	34.74	34.95	2357500
2006-03-24	35.03	35.17	34.70	35.00	1519400
2006-03-27	34.80	35.02	34.66	34.76	2212800
2006-03-28	34.79	34.95	34.25	34.29	2939300
2006-03-29	34.21	34.49	33.85	34.42	2358100
2006-03-30	35.99	36.05	35.65	35.92	14291900
2006-03-31	36.07	36.20	35.80	36.04	8522600
2006-04-03	36.00	36.41	35.79	35.85	4011400
2006-04-04	35.78	35.93	35.58	35.70	4158100
2006-04-05	35.75	36.42	35.71	36.36	6072100
2006-04-06	36.20	36.53	36.02	36.41	4092300
2006-04-07	36.41	38.00	36.01	36.83	4707300
2006-04-10	35.59	35.90	34.70	35.04	13452500
2006-04-11	35.25	35.46	34.45	34.69	6604600
2006-04-12	35.49	35.49	34.60	34.99	6854800
2006-04-13	35.00	35.40	35.00	35.11	3149600
2006-04-17	34.95	35.10	34.63	34.76	3087900
2006-04-18	34.76	36.10	34.71	35.70	6262300
2006-04-19	35.80	35.95	35.49	35.61	5161400
2006-04-20	34.25	35.00	34.00	34.84	8193300
2006-04-21	34.92	34.92	34.07	34.22	5919900
2006-04-24	34.10	34.44	33.55	33.98	6638300
2006-04-25	33.99	34.19	33.84	34.03	2908200
2006-04-26	34.03	34.55	34.00	34.46	3107200
2006-04-27	33.64	35.17	33.64	34.83	3639400
2006-04-28	34.85	35.43	34.84	35.15	3276300
2006-05-01	35.10	35.42	34.80	34.91	2927500
2006-05-02	34.99	35.09	34.53	34.71	3131100
2006-05-03	34.60	35.01	34.40	34.94	3996100
2006-05-04	34.98	35.50	34.95	35.45	3776600
2006-05-05	35.50	35.55	35.12	35.20	3367200
2006-05-08	35.40	35.54	35.11	35.29	3193000
2006-05-09	35.14	35.28	35.00	35.26	1782200
2006-05-10	35.22	35.23	34.57	34.82	4407800
2006-05-11	34.82	34.98	34.23	34.25	3181500
2006-05-12	34.29	34.51	34.03	34.08	3113100
2006-05-15	34.11	34.20	33.91	33.98	3703900
2006-05-16	34.03	34.08	33.65	33.70	2157000
2006-05-17	33.31	33.40	32.76	33.18	4868000
2006-05-18	33.18	33.34	32.84	32.90	3244800
2006-05-19	33.23	33.50	32.99	33.13	3134600
2006-05-22	33.05	33.35	32.98	33.16	2182300
2006-05-23	33.35	33.46	32.84	32.84	2384500
2006-05-24	32.73	33.04	32.15	32.69	2790400
2006-05-25	32.85	33.10	32.71	33.07	1874800
2006-05-26	33.25	33.37	33.04	33.20	1524100
2006-05-30	33.10	33.24	32.96	33.01	2561700
2006-05-31	33.12	33.34	32.45	33.23	3201900
2006-06-01	33.23	33.57	33.20	33.53	1947700
2006-06-02	33.55	33.76	33.34	33.43	5232100
2006-06-05	33.25	33.30	32.72	32.72	3217100
2006-06-06	32.85	33.00	32.53	32.72	2260500
2006-06-07	32.72	33.14	32.64	32.77	2099100
2006-06-08	32.60	32.81	32.18	32.77	2961600
2006-06-09	32.72	32.80	32.36	32.40	2829600
2006-06-12	32.50	32.50	31.68	31.69	3291500
2006-06-13	31.44	31.73	31.05	31.16	4060600
2006-06-14	31.16	31.37	30.81	31.30	3345400
2006-06-15	31.49	32.22	31.45	32.08	3153600
2006-06-16	32.05	32.09	31.66	31.80	3293700
2006-06-19	31.99	32.02	31.43	31.60	3443000
2006-06-20	31.64	32.02	31.64	31.89	3816500
2006-06-21	31.87	32.21	31.82	32.11	4568100
2006-06-22	32.01	32.34	31.95	32.09	2144600
2006-06-23	31.98	32.16	31.73	31.90	2185500
2006-06-26	31.98	32.09	31.80	31.95	1869300
2006-06-27	31.92	32.09	31.66	31.66	1888400
2006-06-28	31.75	31.91	31.35	31.60	2769100
2006-06-29	31.75	32.26	31.43	32.21	3740400
2006-06-30	32.46	32.73	32.18	32.20	2843000
2006-07-03	32.38	32.99	32.27	32.81	1475600
2006-07-05	32.56	32.67	32.33	32.49	2659100
2006-07-06	32.48	32.63	32.23	32.49	1766500
2006-07-07	32.41	32.53	32.13	32.16	1371800
2006-07-10	32.21	32.51	32.20	32.33	1921100
2006-07-11	32.27	32.45	31.89	32.38	2585300
2006-07-12	32.49	32.81	32.30	32.34	3303500
2006-07-13	32.20	32.20	31.38	31.54	2992600
2006-07-14	31.48	31.77	31.43	31.46	2448100
2006-07-17	31.46	32.05	31.29	31.85	2007200
2006-07-18	31.85	32.28	31.35	31.83	2923300
2006-07-19	32.74	34.28	32.64	34.08	7926200
2006-07-20	34.20	34.60	33.41	33.68	9550400
2006-07-21	33.79	33.79	32.50	33.33	13311200
2006-07-24	33.20	33.82	33.20	33.71	3872200
2006-07-25	33.72	34.07	33.58	33.90	1944300
2006-07-26	33.80	33.99	33.55	33.75	2035400
2006-07-27	33.85	34.00	33.45	33.47	2601200
2006-07-28	33.50	34.04	33.50	33.85	4065200
2006-07-31	33.75	33.87	33.30	33.61	1845200
2006-08-01	33.53	33.65	33.20	33.35	2454300
2006-08-02	33.40	33.70	33.22	33.60	2572500
2006-08-03	33.45	33.99	33.39	33.75	2322400
2006-08-04	34.18	34.50	33.74	33.78	3121000
2006-08-07	33.85	34.17	33.78	34.05	2978700
2006-08-08	34.29	34.32	33.64	33.73	2432400
2006-08-09	33.85	34.12	33.24	33.28	1898000
2006-08-10	33.34	33.74	33.20	33.49	2154500
2006-08-11	33.39	33.78	33.25	33.66	3502400
2006-08-14	34.00	34.13	33.50	33.75	2380400
2006-08-15	34.04	34.38	34.00	34.30	2528200
2006-08-16	34.62	34.67	34.14	34.47	2668800
2006-08-17	34.47	34.51	34.23	34.43	1242700
2006-08-18	34.50	34.53	34.11	34.23	2106600
2006-08-21	34.24	34.40	34.08	34.14	2139500
2006-08-22	34.20	34.35	34.08	34.18	2860700
2006-08-23	34.10	34.24	33.95	34.10	2325600
2006-08-24	34.10	34.15	33.53	33.64	2183100
2006-08-25	33.64	33.70	33.35	33.42	1800300
2006-08-28	33.49	34.05	33.45	33.96	2862100
2006-08-29	34.09	34.20	33.90	34.07	2838900
2006-08-30	34.12	34.39	33.97	34.00	2283500
2006-08-31	34.05	34.06	33.60	33.75	2151800
2006-09-01	33.99	34.08	33.82	33.93	1376300
2006-09-05	34.00	34.20	33.89	34.04	2152800
2006-09-06	33.89	33.98	33.71	33.92	1759700
2006-09-07	33.92	34.03	33.58	33.68	1569300
2006-09-08	33.82	33.96	33.51	33.86	1070400
2006-09-11	33.70	34.00	33.69	34.00	2631400
2006-09-12	34.00	34.34	33.80	34.19	5151000
2006-09-13	34.19	34.80	34.16	34.70	2815800
2006-09-14	34.65	34.85	34.50	34.75	2601400
2006-09-15	34.97	35.27	34.84	35.11	3425900
2006-09-18	35.11	35.26	34.82	35.08	2950500
2006-09-19	35.09	35.36	34.91	35.00	2161600
2006-09-20	35.10	35.41	34.90	35.18	2339600
2006-09-21	35.28	35.46	34.87	35.03	2632400
2006-09-22	35.20	35.20	34.66	34.81	1898700
2006-09-25	35.04	35.27	34.85	35.14	2676300
2006-09-26	35.10	35.32	34.90	35.23	2567700
2006-09-27	35.48	35.91	35.44	35.67	4463100
2006-09-28	35.67	35.75	35.50	35.56	2694600
2006-09-29	35.55	35.77	35.26	35.26	2535500
2006-10-02	35.22	35.24	34.83	35.05	3085000
2006-10-03	35.08	35.50	35.03	35.33	2782000
2006-10-04	35.18	35.72	35.18	35.66	4788600
2006-10-05	35.67	36.09	35.60	35.86	2948300
2006-10-06	35.87	35.92	35.32	35.46	2024700
2006-10-09	35.31	35.71	35.29	35.66	1422300
2006-10-10	35.90	36.01	35.43	35.65	1820000
2006-10-11	35.50	35.85	35.34	35.67	1776900
2006-10-12	35.87	35.92	35.49	35.64	2568200
2006-10-13	35.73	35.79	35.28	35.38	2080400
2006-10-16	35.32	35.52	35.21	35.21	2249800
2006-10-17	35.05	35.29	34.45	34.95	3144100
2006-10-18	35.16	35.24	34.51	34.81	2931800
2006-10-19	33.80	34.41	33.59	33.88	7867600
2006-10-20	33.99	33.99	33.30	33.58	4105800
2006-10-23	33.36	33.94	33.26	33.67	3726200
2006-10-24	33.80	33.89	33.44	33.89	3816700
2006-10-25	33.86	34.37	33.80	34.32	3993800
2006-10-26	34.31	34.81	34.23	34.61	2524000
2006-10-27	34.57	34.66	34.25	34.36	3189300
2006-10-30	34.42	34.59	34.34	34.42	1692000
2006-10-31	34.45	34.64	34.32	34.37	2975900
2006-11-01	34.42	34.50	33.85	33.86	3018500
2006-11-02	33.62	33.89	33.50	33.88	3864400
2006-11-03	34.10	34.16	33.92	33.93	4451600
2006-11-06	34.10	34.48	33.97	34.46	3591100
2006-11-07	34.40	34.90	34.28	34.75	2937900
2006-11-08	34.51	34.75	34.37	34.58	4595200
2006-11-09	34.52	34.91	34.51	34.70	5369100
2006-11-10	34.98	35.03	34.76	34.90	3604700
2006-11-13	34.92	35.12	34.78	34.90	2526800
2006-11-14	35.03	35.20	34.93	35.10	4185800
2006-11-15	35.04	35.37	35.03	35.28	4655800
2006-11-16	35.48	35.87	35.37	35.77	3164100
2006-11-17	35.70	35.94	35.61	35.86	3938800
2006-11-20	35.86	36.26	35.81	36.12	4265200
2006-11-21	36.00	36.13	35.62	35.75	4553800
2006-11-22	35.76	36.02	35.72	35.89	3181500
2006-11-24	35.84	35.91	35.73	35.80	1374200
2006-11-27	35.74	35.78	35.30	35.32	3083800
2006-11-28	35.17	35.55	35.13	35.47	3360300
2006-11-29	35.52	35.81	35.39	35.69	1871300
2006-11-30	35.68	35.71	35.32	35.54	4074500
2006-12-01	35.58	35.71	35.13	35.48	3733400
2006-12-04	38.60	39.82	38.50	39.75	28256500
2006-12-05	40.55	40.55	39.57	39.64	14318700
2006-12-06	39.45	39.69	39.37	39.51	6937500
2006-12-07	39.35	39.81	39.16	39.30	7819200
2006-12-08	39.17	39.28	39.05	39.15	5722700
2006-12-11	39.00	39.18	38.72	39.17	5479700
2006-12-12	39.00	39.28	38.94	39.20	3861900
2006-12-13	39.29	39.40	39.11	39.26	3691700
2006-12-14	39.13	39.43	38.99	39.40	5165900
2006-12-15	39.40	39.68	39.38	39.55	5687300
2006-12-18	39.55	39.95	39.50	39.60	2591400
2006-12-19	39.40	39.71	39.27	39.64	3174500
2006-12-20	39.55	39.82	39.48	39.63	2210400
2006-12-21	39.74	39.75	39.31	39.56	4229400
2006-12-22	39.65	39.66	39.20	39.35	1930900
2006-12-26	39.27	39.74	39.24	39.67	1093700
2006-12-27	39.80	39.98	39.70	39.93	1165400
2006-12-28	39.99	40.00	39.66	39.92	977500
2006-12-29	39.80	39.89	39.26	39.37	1758200
2007-01-03	39.73	40.15	39.61	39.69	5561100
2007-01-04	39.60	39.82	39.25	39.61	6198800
2007-01-05	39.50	39.94	39.14	39.42	5145600
2007-01-08	39.43	39.70	39.10	39.58	4015500
2007-01-09	39.52	39.80	39.07	39.41	4391000
2007-01-10	39.11	39.72	39.05	39.62	3511700
2007-01-11	39.63	40.00	39.47	40.00	2676200
2007-01-12	40.00	40.38	39.80	40.33	3366100
2007-01-16	40.25	40.56	40.05	40.47	3802000
2007-01-17	40.48	41.05	40.12	40.25	4744600
2007-01-18	40.45	41.25	40.38	40.94	7188300
2007-01-19	41.18	41.39	40.82	41.02	4271600
2007-01-22	40.97	41.00	40.64	40.78	4166300
2007-01-23	40.75	40.80	40.45	40.58	2670700
2007-01-24	40.60	40.91	40.54	40.88	1825900
2007-01-25	40.75	41.00	40.49	40.54	5468800
2007-01-26	40.69	40.85	40.15	40.33	6330800
2007-01-29	40.18	40.54	39.70	39.92	5463000
2007-01-30	40.17	40.17	39.78	39.95	2643900
2007-01-31	39.83	40.14	39.49	40.01	3491000
2007-02-01	40.07	40.26	39.96	40.17	4490300
2007-02-02	40.30	40.87	40.20	40.77	4547800
2007-02-05	40.73	41.48	40.70	41.29	5484600
2007-02-06	41.70	41.75	41.38	41.61	3030000
2007-02-07	41.66	41.81	41.32	41.63	3177900
2007-02-08	41.63	41.65	41.22	41.58	2613500
2007-02-09	41.50	42.22	41.41	41.55	3973200
2007-02-12	41.60	42.11	41.58	42.09	4199004
2007-02-13	42.10	42.48	42.04	42.48	2845547
2007-02-14	42.46	43.14	42.31	42.90	4170630
2007-02-15	42.99	43.46	42.90	43.31	2891800
2007-02-16	43.10	43.40	43.08	43.17	4056000
2007-02-20	43.25	43.32	42.68	43.19	5335900
2007-02-21	43.00	43.14	42.61	42.73	3478400
2007-02-22	42.63	42.89	42.61	42.76	2719500
2007-02-23	42.75	42.79	42.15	42.51	2130900
2007-02-26	42.61	42.64	42.09	42.26	2154742
2007-02-27	42.20	42.20	40.53	40.64	4607100
2007-02-28	40.47	40.94	39.47	40.63	5243600
2007-03-01	40.50	40.79	39.65	40.48	5295639
2007-03-02	40.22	40.35	39.65	39.81	7284500
2007-03-05	39.69	39.69	39.14	39.19	6070500
2007-03-06	39.50	39.86	39.15	39.77	4287800
2007-03-07	39.50	39.70	39.10	39.21	5187700
2007-03-08	39.40	39.76	39.30	39.37	2305500
2007-03-09	39.62	39.72	39.07	39.22	2970800
2007-03-12	39.07	39.41	38.87	39.30	2163700
2007-03-13	38.43	39.10	38.10	38.11	5067600
2007-03-14	37.65	38.60	37.57	38.49	4904466
2007-03-15	38.42	39.13	38.30	38.96	3048705
2007-03-16	38.96	39.19	38.11	39.02	4450500
2007-03-19	39.33	39.67	39.17	39.47	3099907
2007-03-20	39.43	39.99	39.40	39.94	3492138
2007-03-21	39.94	41.37	39.76	41.21	3539225
2007-03-22	41.21	41.28	40.69	40.72	3795406
2007-03-23	40.77	40.90	40.65	40.81	3124836
2007-03-26	40.49	40.97	40.02	40.95	2601375
2007-03-27	40.72	40.94	40.50	40.60	2721200
2007-03-28	40.61	40.61	40.11	40.26	3265900
2007-03-29	40.39	40.77	40.25	40.56	2609800
2007-03-30	40.65	40.77	40.28	40.55	3081383
2007-04-02	40.47	40.49	39.98	40.41	2700037
2007-04-03	40.65	40.97	40.61	40.78	2860679
2007-04-04	40.89	40.89	40.41	40.73	2193200
2007-04-05	40.66	40.87	40.43	40.81	1252367
2007-04-09	40.79	41.00	40.58	40.96	1929199
2007-04-10	40.96	41.14	40.85	40.97	1621649
2007-04-11	41.00	41.05	40.35	40.53	2365004
2007-04-12	40.53	40.53	40.11	40.50	2493720
2007-04-13	41.16	41.16	40.11	40.71	3396809
2007-04-16	41.03	41.93	40.96	41.59	3970363
2007-04-17	41.70	42.32	41.39	41.57	6817867
2007-04-18	41.57	42.11	41.40	41.45	4734021
2007-04-19	41.66	41.66	40.94	41.08	4953462
2007-04-20	41.35	41.78	41.20	41.50	5333609
2007-04-23	41.50	41.50	40.98	41.00	2680166
2007-04-24	41.01	41.11	40.52	40.61	3481708
2007-04-25	40.90	40.99	40.64	40.90	3553860
2007-04-26	40.78	41.03	40.61	40.83	2194200
2007-04-27	40.70	40.86	40.39	40.81	2384599
2007-04-30	40.90	41.00	40.44	40.48	3544806
2007-05-01	40.63	40.83	40.15	40.40	2688109
2007-05-02	40.34	41.01	40.32	40.88	1854000
2007-05-03	40.99	41.19	40.77	41.18	1818700
2007-05-04	41.27	41.49	41.12	41.27	2090782
2007-05-07	41.58	41.64	41.30	41.40	1785993
2007-05-08	41.22	41.40	41.03	41.11	1843500
2007-05-09	41.10	41.45	40.98	41.26	1855532
2007-05-10	41.03	41.31	40.79	40.79	1955500
2007-05-11	40.87	41.14	40.50	41.14	2033280
2007-05-14	41.26	41.41	40.63	40.73	2943000
2007-05-15	40.91	41.46	40.56	40.73	2881919
2007-05-16	40.94	41.25	40.75	41.21	2530171
2007-05-17	41.16	41.16	39.19	40.75	18662437
2007-05-18	40.82	40.92	40.23	40.30	8698953
2007-05-21	40.25	40.38	39.96	40.11	5974251
2007-05-22	40.05	40.45	40.05	40.30	4277238
2007-05-23	40.25	40.63	40.15	40.18	4472050
2007-05-24	40.48	40.78	39.78	39.84	7486148
2007-05-25	39.82	40.05	39.61	39.72	4381306
2007-05-29	39.73	39.94	39.58	39.70	5154600
2007-05-30	39.70	40.42	39.52	40.42	6264684
2007-05-31	40.44	40.74	40.34	40.56	3011600
2007-06-01	40.51	40.73	40.37	40.45	3835500
2007-06-04	40.30	40.42	40.08	40.29	3113400
2007-06-05	40.06	40.14	39.82	39.87	2694009
2007-06-06	39.74	39.80	39.30	39.37	5676100
2007-06-07	39.45	39.56	38.47	38.47	3869900
2007-06-08	38.55	39.65	38.51	39.62	4044492
2007-06-11	39.48	40.19	39.36	40.08	3616672
2007-06-12	39.90	40.23	39.61	39.68	4452800
2007-06-13	40.18	41.58	40.15	41.48	6641274
2007-06-14	41.39	41.76	41.12	41.64	3531435
2007-06-15	42.39	42.90	42.13	42.14	6781110
2007-06-18	42.30	42.30	41.75	42.03	2103996
2007-06-19	41.85	42.13	41.60	42.05	2983000
2007-06-20	42.30	42.30	41.17	41.18	2843602
2007-06-21	41.03	41.42	40.75	41.35	4222780
2007-06-22	41.21	41.23	40.51	40.58	4647353
2007-06-25	40.59	41.07	40.33	40.45	4423070
2007-06-26	40.70	40.97	40.46	40.65	4810493
2007-06-27	40.62	41.48	40.24	41.32	6546233
2007-06-28	41.22	42.25	40.94	41.91	6865484
2007-06-29	41.95	42.48	41.00	41.44	11667542
2007-07-02	43.69	45.32	43.69	44.25	5062100
2007-07-03	44.44	44.75	44.21	44.30	3251492
2007-07-05	44.05	44.59	44.00	44.55	4423586
2007-07-06	45.02	45.33	44.00	45.20	5468364
2007-07-09	45.20	45.99	44.97	45.08	6783006
2007-07-10	44.60	44.75	43.51	44.29	8979531
2007-07-11	44.08	44.83	44.00	44.50	5117400
2007-07-12	44.61	45.94	44.49	45.86	5289335
2007-07-13	45.96	46.19	45.15	46.14	5404015
2007-07-16	45.82	46.29	45.45	45.86	4834344
2007-07-17	46.18	46.92	46.15	46.72	5795136
2007-07-18	46.33	46.93	45.27	46.13	7973908
2007-07-19	46.47	46.57	44.89	45.20	7480050
2007-07-20	44.31	45.24	43.45	44.66	15819209
2007-07-23	44.78	44.90	44.43	44.59	6956302
2007-07-24	43.83	44.27	42.55	42.93	5632555
2007-07-25	43.08	43.70	42.59	43.54	6793079
2007-07-26	42.96	43.30	42.10	42.80	10015857
2007-07-27	42.63	43.15	41.91	42.36	9664152
2007-07-30	42.39	43.50	41.75	43.30	6176969
2007-07-31	43.41	44.02	42.55	42.55	9150962
2007-08-01	42.00	42.60	40.22	41.96	12990377
2007-08-02	41.18	42.92	41.08	42.44	5453474
2007-08-03	43.20	43.22	40.51	40.65	11046147
2007-08-06	40.93	43.48	40.26	43.37	9853088
2007-08-07	42.75	44.99	42.65	44.45	10261547
2007-08-08	43.76	45.55	43.62	44.97	8468007
2007-08-09	42.25	45.00	42.08	43.44	10901798
2007-08-10	41.66	43.13	40.76	42.33	11255652
2007-08-13	42.75	43.86	41.81	41.96	10284800
2007-08-14	42.23	42.47	39.71	40.51	9950862
2007-08-15	39.83	41.10	39.32	40.21	6385999
2007-08-16	39.76	42.30	38.30	41.74	11508408
2007-08-17	45.72	46.41	42.91	43.44	17535730
2007-08-20	43.37	43.58	41.87	42.57	7300276
2007-08-21	42.42	43.11	42.07	42.34	5682753
2007-08-22	42.74	43.13	41.65	42.01	7415900
2007-08-23	42.50	42.89	41.48	41.85	5141500
2007-08-24	42.07	42.50	41.56	42.12	4714800
2007-08-27	42.15	42.36	41.91	41.92	3068053
2007-08-28	41.15	41.15	39.65	39.70	9848000
2007-08-29	40.01	40.22	39.14	39.98	7667500
2007-08-30	39.43	40.60	39.17	39.79	4996700
2007-08-31	40.43	40.95	40.17	40.43	4296400
2007-09-04	40.69	41.58	40.35	41.30	6184400
2007-09-05	40.90	41.19	40.48	40.60	5030600
2007-09-06	40.62	40.67	39.96	40.21	5302186
2007-09-07	39.30	40.20	39.20	39.72	6642800
2007-09-10	40.00	40.17	39.11	39.52	3769400
2007-09-11	39.63	40.83	39.52	40.46	4259200
2007-09-12	40.29	41.18	40.19	41.00	6592800
2007-09-13	41.23	42.91	41.09	42.58	6341841
2007-09-14	42.15	42.65	41.86	42.55	4048500
2007-09-17	42.30	42.58	41.94	42.45	2737300
2007-09-18	42.74	44.54	42.59	44.29	7529372
2007-09-19	44.37	45.23	44.29	44.75	5747680
2007-09-20	44.60	44.60	43.32	43.55	4309900
2007-09-21	44.33	44.70	43.14	43.92	5668085
2007-09-24	43.78	44.35	43.26	43.41	5048821
2007-09-25	43.15	43.62	42.69	42.90	4876271
2007-09-26	43.15	43.63	42.97	43.44	6900937
2007-09-27	43.52	44.50	43.50	44.27	5012742
2007-09-28	44.05	44.53	43.94	44.14	4269822
2007-10-01	44.24	45.29	44.12	44.93	5397661
2007-10-02	44.93	45.29	44.60	44.86	3780300
2007-10-03	44.54	45.00	44.28	44.40	4165033
2007-10-04	44.59	44.60	43.95	44.21	3882100
2007-10-05	44.70	45.06	44.38	44.79	5120160
2007-10-08	44.63	45.02	44.57	44.92	2445600
2007-10-09	45.00	45.22	44.76	45.03	6383374
2007-10-10	44.85	45.14	44.52	44.94	3974100
2007-10-11	45.15	46.24	44.55	44.94	4470723
2007-10-12	45.14	45.77	44.71	45.66	4282786
2007-10-15	45.62	45.66	43.83	44.23	5001000
2007-10-16	44.56	45.59	43.97	44.35	7241600
2007-10-17	45.24	45.74	42.93	43.96	7607900
2007-10-18	44.35	46.02	44.05	45.82	10853280
2007-10-19	45.63	46.95	45.48	45.59	10111909
2007-10-22	45.11	46.59	44.95	46.22	6395470
2007-10-23	46.36	47.47	46.32