BRK.A Historical Prices

Summary

Key Stock Metrics

596000.00

(April 17, 2024)

52-Week Low

777749.00

(March 3, 2025)

52-Week High

777749.00

(March 3, 2025)

All-Time High

745681.87

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-05-26 14500.00 15000.00 14500.00 14950.00 28000
1993-05-27 15000.00 15150.00 15000.00 15000.00 45000
1993-05-28 15000.00 15000.00 15000.00 15000.00 20000
1993-06-01 15100.00 15700.00 15050.00 15700.00 29000
1993-06-02 15450.00 15700.00 15400.00 15675.00 37000
1993-06-03 15800.00 16200.00 15800.00 16200.00 21000
1993-06-04 16200.00 16200.00 16050.00 16055.00 23000
1993-06-07 16000.00 16000.00 15550.00 15550.00 34000
1993-06-08 15600.00 15600.00 15400.00 15500.00 15000
1993-06-09 15550.00 15550.00 15500.00 15500.00 4000
1993-06-10 15450.00 15450.00 15400.00 15400.00 3000
1993-06-11 15450.00 15500.00 15450.00 15500.00 10000
1993-06-14 15550.00 15750.00 15550.00 15725.00 7000
1993-06-15 15725.00 15725.00 15725.00 15725.00 7000
1993-06-16 15775.00 15825.00 15625.00 15825.00 15000
1993-06-17 15875.00 15975.00 15875.00 15975.00 12000
1993-06-18 16075.00 16075.00 15950.00 15950.00 11000
1993-06-21 15900.00 15925.00 15750.00 15775.00 35000
1993-06-22 15750.00 15750.00 15525.00 15525.00 11000
1993-06-23 15350.00 15475.00 15100.00 15100.00 22000
1993-06-24 15000.00 15000.00 14350.00 14550.00 39000
1993-06-25 14600.00 15100.00 14600.00 15100.00 13000
1993-06-28 15100.00 15600.00 15100.00 15600.00 17000
1993-06-29 15750.00 15850.00 15750.00 15850.00 12000
1993-06-30 15850.00 15850.00 15400.00 15400.00 11000
1993-07-01 15300.00 15300.00 15100.00 15100.00 5000
1993-07-02 15100.00 15100.00 15100.00 15100.00 5000
1993-07-06 15100.00 15200.00 15100.00 15200.00 10000
1993-07-07 15250.00 15250.00 15250.00 15250.00 8000
1993-07-08 15250.00 15300.00 15150.00 15150.00 10000
1993-07-09 15200.00 15350.00 15200.00 15350.00 6000
1993-07-12 15400.00 15400.00 15400.00 15400.00 1000
1993-07-13 15400.00 15800.00 15400.00 15750.00 14000
1993-07-14 15950.00 16000.00 15800.00 15900.00 17000
1993-07-15 15975.00 15975.00 15925.00 15960.00 20000
1993-07-16 15950.00 15950.00 15950.00 15950.00 1000
1993-07-19 15950.00 15950.00 15900.00 15950.00 11000
1993-07-20 15850.00 15850.00 15850.00 15850.00 3000
1993-07-21 15800.00 15800.00 15800.00 15800.00 1000
1993-07-22 15800.00 15800.00 15700.00 15700.00 7000
1993-07-23 15700.00 15700.00 15700.00 15700.00 2000
1993-07-26 15750.00 15950.00 15750.00 15950.00 11000
1993-07-27 16000.00 16050.00 16000.00 16000.00 16000
1993-07-28 16000.00 16000.00 16000.00 16000.00 6000
1993-07-29 16000.00 16000.00 16000.00 16000.00 9000
1993-07-30 16000.00 16050.00 16000.00 16000.00 8000
1993-08-02 16000.00 16000.00 15950.00 15950.00 7000
1993-08-03 16050.00 16175.00 16025.00 16075.00 21000
1993-08-04 16100.00 16100.00 16075.00 16075.00 6000
1993-08-05 16125.00 16125.00 16075.00 16075.00 6000
1993-08-06 16100.00 16175.00 16100.00 16150.00 18000
1993-08-09 16250.00 16250.00 16150.00 16250.00 25000
1993-08-10 16350.00 16400.00 16200.00 16350.00 28000
1993-08-11 16450.00 16450.00 16000.00 16150.00 29000
1993-08-12 16250.00 16350.00 16250.00 16350.00 3000
1993-08-13 16350.00 16350.00 16350.00 16350.00 3000
1993-08-16 16350.00 16950.00 16350.00 16950.00 20000
1993-08-17 17050.00 17100.00 16900.00 17050.00 35000
1993-08-18 17150.00 17750.00 17150.00 17750.00 35000
1993-08-19 17750.00 17800.00 17000.00 17600.00 30000
1993-08-20 17550.00 17750.00 17550.00 17650.00 12000
1993-08-23 17650.00 17650.00 17350.00 17500.00 16000
1993-08-24 17450.00 17450.00 17100.00 17100.00 17000
1993-08-25 17000.00 17050.00 16975.00 16975.00 9000
1993-08-26 16950.00 17200.00 16950.00 17200.00 12000
1993-08-27 17150.00 17300.00 17150.00 17300.00 4000
1993-08-30 17350.00 17650.00 17350.00 17550.00 12000
1993-08-31 17550.00 17600.00 17500.00 17525.00 6000
1993-09-01 17475.00 17475.00 17400.00 17400.00 4000
1993-09-02 17400.00 17400.00 17300.00 17350.00 12000
1993-09-03 17350.00 17350.00 17200.00 17350.00 7000
1993-09-07 17500.00 17550.00 17450.00 17450.00 16000
1993-09-08 17405.00 17405.00 16950.00 16950.00 15000
1993-09-09 17000.00 17050.00 17000.00 17025.00 15000
1993-09-10 16975.00 17000.00 16800.00 16800.00 14000
1993-09-13 16800.00 16800.00 16750.00 16750.00 5000
1993-09-14 16750.00 16750.00 16700.00 16710.00 16000
1993-09-15 16600.00 16600.00 16350.00 16525.00 50000
1993-09-16 16575.00 16575.00 16525.00 16575.00 3000
1993-09-17 16625.00 16875.00 16625.00 16850.00 10000
1993-09-20 16900.00 16900.00 16850.00 16875.00 2300
1993-09-21 16875.00 16875.00 16600.00 16600.00 13000
1993-09-22 16600.00 16800.00 16600.00 16800.00 5000
1993-09-23 16800.00 16850.00 16750.00 16750.00 10000
1993-09-24 16700.00 16750.00 16600.00 16600.00 10000
1993-09-27 16650.00 16700.00 16550.00 16550.00 11000
1993-09-28 16600.00 16600.00 16600.00 16600.00 1000
1993-09-29 16600.00 16600.00 16600.00 16600.00 1000
1993-09-30 16650.00 16675.00 16625.00 16675.00 5000
1993-10-01 16675.00 16700.00 16675.00 16700.00 12000
1993-10-04 16650.00 16650.00 16550.00 16550.00 14000
1993-10-05 16520.00 16570.00 16520.00 16570.00 4000
1993-10-06 16650.00 16750.00 16650.00 16750.00 17000
1993-10-07 16825.00 17150.00 16800.00 16800.00 12000
1993-10-08 16900.00 17050.00 16900.00 17050.00 3100
1993-10-11 17050.00 17400.00 17050.00 17400.00 7000
1993-10-12 17500.00 17700.00 17250.00 17250.00 30000
1993-10-13 17350.00 17400.00 17000.00 17050.00 8800
1993-10-14 17100.00 17200.00 17100.00 17200.00 3000
1993-10-15 17250.00 17500.00 17250.00 17500.00 5000
1993-10-18 17400.00 17400.00 17200.00 17200.00 8000
1993-10-19 17300.00 17500.00 17300.00 17350.00 11000
1993-10-20 17450.00 17450.00 17400.00 17400.00 3000
1993-10-21 17450.00 17500.00 17350.00 17350.00 13000
1993-10-22 17300.00 17500.00 17300.00 17450.00 11000
1993-10-25 17550.00 17600.00 17400.00 17400.00 9000
1993-10-26 17350.00 17350.00 17150.00 17150.00 8000
1993-10-27 17100.00 17100.00 17000.00 17000.00 15000
1993-10-28 17050.00 17200.00 17050.00 17200.00 5000
1993-10-29 17150.00 17250.00 17100.00 17250.00 11000
1993-11-01 17350.00 17350.00 17300.00 17300.00 7000
1993-11-02 17250.00 17250.00 17150.00 17150.00 4000
1993-11-03 17150.00 17375.00 17150.00 17375.00 10000
1993-11-04 17325.00 17400.00 17225.00 17400.00 13000
1993-11-05 17350.00 17450.00 17350.00 17450.00 6100
1993-11-08 17400.00 17415.00 17400.00 17400.00 5000
1993-11-09 17450.00 17450.00 17400.00 17450.00 5000
1993-11-10 17400.00 17550.00 17400.00 17550.00 11000
1993-11-11 17600.00 17650.00 17600.00 17650.00 2000
1993-11-12 17650.00 17700.00 17575.00 17575.00 15000
1993-11-15 17525.00 17525.00 17225.00 17225.00 12000
1993-11-16 17250.00 17250.00 17250.00 17250.00 3000
1993-11-17 17300.00 17600.00 17300.00 17500.00 16000
1993-11-18 17600.00 17650.00 17600.00 17650.00 12000
1993-11-19 17750.00 17800.00 17200.00 17300.00 25000
1993-11-22 17250.00 17250.00 17100.00 17150.00 8000
1993-11-23 17150.00 17250.00 17150.00 17200.00 20000
1993-11-24 17200.00 17225.00 17175.00 17175.00 4000
1993-11-26 17200.00 17250.00 17200.00 17250.00 4000
1993-11-29 17350.00 17350.00 17200.00 17200.00 13000
1993-11-30 17250.00 17300.00 17250.00 17250.00 12000
1993-12-01 17300.00 17350.00 17300.00 17300.00 15000
1993-12-02 17300.00 17300.00 17250.00 17250.00 3000
1993-12-03 17200.00 17200.00 17150.00 17150.00 6000
1993-12-06 17150.00 17200.00 17150.00 17200.00 10000
1993-12-07 17150.00 17200.00 17100.00 17200.00 4000
1993-12-08 17250.00 17300.00 17250.00 17300.00 13000
1993-12-09 17350.00 17450.00 17300.00 17450.00 8000
1993-12-10 17500.00 17550.00 17500.00 17500.00 3000
1993-12-13 17450.00 17450.00 17200.00 17300.00 10000
1993-12-14 17200.00 17200.00 16900.00 16900.00 15000
1993-12-15 16850.00 16850.00 16750.00 16800.00 9000
1993-12-16 16750.00 16750.00 16200.00 16350.00 30000
1993-12-17 16400.00 16850.00 16400.00 16800.00 19000
1993-12-20 16800.00 16810.00 16800.00 16810.00 5000
1993-12-21 16810.00 16810.00 16700.00 16700.00 12100
1993-12-22 16650.00 16650.00 16500.00 16500.00 7000
1993-12-23 16450.00 16450.00 16300.00 16300.00 10000
1993-12-27 16305.00 16430.00 16250.00 16430.00 14000
1993-12-28 16400.00 16475.00 16400.00 16425.00 8000
1993-12-29 16375.00 16375.00 16300.00 16350.00 9000
1993-12-30 16300.00 16350.00 16300.00 16325.00 12100
1993-12-31 16325.00 16325.00 16275.00 16325.00 10000
1994-01-03 16375.00 16425.00 16250.00 16350.00 40000
1994-01-04 16350.00 16350.00 16300.00 16350.00 6000
1994-01-05 16400.00 16500.00 16400.00 16500.00 12000
1994-01-06 16450.00 16550.00 16450.00 16500.00 13000
1994-01-07 16500.00 16550.00 16500.00 16550.00 4000
1994-01-10 16600.00 16800.00 16600.00 16750.00 20000
1994-01-11 16700.00 16750.00 16700.00 16700.00 4000
1994-01-12 16725.00 16750.00 16680.00 16680.00 4000
1994-01-13 16700.00 16700.00 16650.00 16675.00 10000
1994-01-14 16700.00 16700.00 16700.00 16700.00 1000
1994-01-17 16650.00 16650.00 16550.00 16575.00 11000
1994-01-18 16525.00 16525.00 16250.00 16250.00 21000
1994-01-19 16300.00 16300.00 16300.00 16300.00 1000
1994-01-20 16350.00 16350.00 16300.00 16300.00 3000
1994-01-21 16250.00 16300.00 16250.00 16300.00 2000
1994-01-24 16250.00 16250.00 16250.00 16250.00 2000
1994-01-25 16200.00 16200.00 16150.00 16150.00 4000
1994-01-26 16100.00 16100.00 16000.00 16000.00 9000
1994-01-27 15950.00 16000.00 15700.00 15750.00 27000
1994-01-28 15800.00 16050.00 15800.00 16050.00 12000
1994-01-31 16150.00 16450.00 16150.00 16200.00 27000
1994-02-01 16250.00 16400.00 16250.00 16400.00 6000
1994-02-02 16500.00 16500.00 16450.00 16500.00 5000
1994-02-03 16500.00 16500.00 16500.00 16500.00 5000
1994-02-04 16400.00 16400.00 15850.00 15850.00 22000
1994-02-07 15850.00 16000.00 15850.00 16000.00 8000
1994-02-08 16050.00 16150.00 15950.00 15950.00 15000
1994-02-09 16000.00 16050.00 16000.00 16050.00 2000
1994-02-10 16150.00 16150.00 16000.00 16000.00 3000
1994-02-11 16000.00 16000.00 16000.00 16000.00 1000
1994-02-14 16050.00 16050.00 15900.00 15900.00 5000
1994-02-15 15950.00 16000.00 15950.00 16000.00 5000
1994-02-16 16000.00 16000.00 15850.00 15850.00 10000
1994-02-17 15850.00 15850.00 15850.00 15850.00 6000
1994-02-18 15850.00 15850.00 15375.00 15375.00 23900
1994-02-22 15400.00 15450.00 15375.00 15400.00 13000
1994-02-23 15450.00 15500.00 15400.00 15400.00 9000
1994-02-24 15500.00 15500.00 15400.00 15400.00 6000
1994-02-25 15400.00 15450.00 15250.00 15450.00 12000
1994-02-28 15500.00 15650.00 15450.00 15450.00 15000
1994-03-01 15450.00 15500.00 15400.00 15400.00 5000
1994-03-02 15325.00 15500.00 15150.00 15250.00 10000
1994-03-03 15250.00 15350.00 15250.00 15350.00 3000
1994-03-04 15300.00 15300.00 15300.00 15300.00 2000
1994-03-07 15350.00 15600.00 15350.00 15600.00 9000
1994-03-08 15650.00 15700.00 15650.00 15650.00 5000
1994-03-09 15600.00 15650.00 15600.00 15650.00 7000
1994-03-10 15650.00 15650.00 15600.00 15600.00 10000
1994-03-11 15550.00 15600.00 15550.00 15600.00 8000
1994-03-14 15650.00 15650.00 15600.00 15650.00 9000
1994-03-15 15700.00 15800.00 15700.00 15800.00 5000
1994-03-16 15900.00 15950.00 15900.00 15950.00 3000
1994-03-17 16050.00 16250.00 16050.00 16250.00 17000
1994-03-18 16300.00 16600.00 16300.00 16600.00 9000
1994-03-21 16550.00 16700.00 16400.00 16650.00 38000
1994-03-22 16650.00 16900.00 16650.00 16800.00 11000
1994-03-23 16850.00 16850.00 16650.00 16775.00 20000
1994-03-24 16850.00 16850.00 16600.00 16600.00 18000
1994-03-28 16600.00 16650.00 16600.00 16650.00 13000
1994-03-29 16600.00 17000.00 16550.00 16550.00 5000
1994-03-30 16500.00 16500.00 16200.00 16250.00 12000
1994-03-31 16150.00 16150.00 15800.00 15925.00 14000
1994-04-04 15825.00 15875.00 15725.00 15825.00 18000
1994-04-05 15925.00 16150.00 15925.00 16100.00 17000
1994-04-06 16200.00 16500.00 16200.00 16500.00 24000
1994-04-07 16500.00 16550.00 16500.00 16550.00 6100
1994-04-08 16500.00 16500.00 16300.00 16300.00 5000
1994-04-11 16400.00 16700.00 16400.00 16650.00 15000
1994-04-12 16650.00 16650.00 16400.00 16400.00 8000
1994-04-13 16300.00 16300.00 16200.00 16200.00 6000
1994-04-14 16150.00 16500.00 16000.00 16150.00 12000
1994-04-15 16200.00 16200.00 16025.00 16100.00 11000
1994-04-18 16000.00 16000.00 15800.00 15805.00 13000
1994-04-19 15750.00 15800.00 15580.00 15700.00 12000
1994-04-20 15700.00 15700.00 15650.00 15650.00 12000
1994-04-21 15700.00 15725.00 15700.00 15725.00 27000
1994-04-22 15725.00 15725.00 15400.00 15450.00 20000
1994-04-25 15450.00 15450.00 15400.00 15450.00 12000
1994-04-26 15500.00 15800.00 15500.00 15750.00 25000
1994-04-28 15800.00 15900.00 15750.00 15850.00 18000
1994-04-29 15900.00 16150.00 15800.00 16100.00 21000
1994-05-02 16200.00 16400.00 16200.00 16400.00 13000
1994-05-03 16450.00 16450.00 16400.00 16400.00 2000
1994-05-04 16350.00 16350.00 16200.00 16200.00 5000
1994-05-05 16300.00 16500.00 16300.00 16350.00 17000
1994-05-06 16350.00 16450.00 16250.00 16450.00 18000
1994-05-09 16400.00 16400.00 16300.00 16350.00 7000
1994-05-10 16400.00 16500.00 16400.00 16405.00 10000
1994-05-11 16450.00 16450.00 16400.00 16400.00 2000
1994-05-12 16400.00 16425.00 16400.00 16425.00 3000
1994-05-13 16375.00 16400.00 16375.00 16400.00 3000
1994-05-16 16350.00 16350.00 16300.00 16300.00 6000
1994-05-17 16350.00 16400.00 16350.00 16400.00 3000
1994-05-18 16350.00 16350.00 16100.00 16100.00 7000
1994-05-19 16150.00 16200.00 16150.00 16200.00 2000
1994-05-20 16250.00 16400.00 16250.00 16400.00 3000
1994-05-23 16450.00 16450.00 16400.00 16405.00 8000
1994-05-24 16450.00 16450.00 16300.00 16300.00 7000
1994-05-25 16250.00 16300.00 16200.00 16200.00 4000
1994-05-26 16250.00 16300.00 16250.00 16300.00 3000
1994-05-27 16300.00 16300.00 16250.00 16250.00 11000
1994-05-31 16350.00 16350.00 16100.00 16100.00 14000
1994-06-01 16105.00 16500.00 16105.00 16500.00 17000
1994-06-02 16450.00 16450.00 16350.00 16350.00 7000
1994-06-03 16300.00 16350.00 16300.00 16350.00 2000
1994-06-06 16450.00 16500.00 16450.00 16500.00 34000
1994-06-07 16500.00 16500.00 16450.00 16450.00 12000
1994-06-08 16450.00 16450.00 16450.00 16450.00 1000
1994-06-09 16450.00 16450.00 16450.00 16450.00 3000
1994-06-10 16450.00 16450.00 16400.00 16450.00 10000
1994-06-13 16500.00 16550.00 16450.00 16500.00 15000
1994-06-14 16500.00 16500.00 16450.00 16500.00 4000
1994-06-15 16500.00 16500.00 16450.00 16455.00 5000
1994-06-16 16455.00 16455.00 16455.00 16455.00 2000
1994-06-17 16500.00 16500.00 16400.00 16450.00 14100
1994-06-20 16455.00 16455.00 16150.00 16150.00 13100
1994-06-21 16200.00 16500.00 16100.00 16500.00 9200
1994-06-22 16200.00 16300.00 16200.00 16300.00 13000
1994-06-23 16350.00 16350.00 16350.00 16350.00 6000
1994-06-24 16300.00 16350.00 16200.00 16200.00 6000
1994-06-27 16150.00 16200.00 16150.00 16150.00 4000
1994-06-28 16000.00 16250.00 16000.00 16250.00 3000
1994-06-29 16200.00 16250.00 16150.00 16200.00 6000
1994-06-30 16250.00 16250.00 16100.00 16100.00 5000
1994-07-01 16100.00 16500.00 16100.00 16475.00 28000
1994-07-05 16475.00 16475.00 16475.00 16475.00 1000
1994-07-06 16425.00 16500.00 16425.00 16500.00 2000
1994-07-07 16600.00 16850.00 16600.00 16800.00 12000
1994-07-08 16800.00 17000.00 16800.00 16950.00 12000
1994-07-11 17000.00 17200.00 17000.00 17200.00 8000
1994-07-12 17250.00 17250.00 17075.00 17100.00 32000
1994-07-13 17150.00 17150.00 17100.00 17100.00 4000
1994-07-14 17150.00 17300.00 17150.00 17300.00 5000
1994-07-15 17300.00 17350.00 17300.00 17300.00 3000
1994-07-18 17250.00 17350.00 17250.00 17350.00 4000
1994-07-19 17400.00 17450.00 17400.00 17450.00 5000
1994-07-20 17500.00 18200.00 17500.00 18200.00 51000
1994-07-21 18150.00 18750.00 18150.00 18700.00 34000
1994-07-22 18750.00 18750.00 18275.00 18275.00 15000
1994-07-25 18300.00 18350.00 18300.00 18300.00 3000
1994-07-26 18300.00 18350.00 18300.00 18300.00 6000
1994-07-27 18350.00 18500.00 18350.00 18500.00 5000
1994-07-28 18550.00 18900.00 18550.00 18850.00 12000
1994-07-29 18950.00 19700.00 18950.00 19600.00 37000
1994-08-01 19750.00 19750.00 19450.00 19500.00 23000
1994-08-02 19450.00 19450.00 19350.00 19355.00 4000
1994-08-03 19300.00 19300.00 19300.00 19300.00 1000
1994-08-04 19250.00 19250.00 19150.00 19150.00 4000
1994-08-05 19100.00 19100.00 19100.00 19100.00 1000
1994-08-08 19050.00 19055.00 19050.00 19055.00 11000
1994-08-09 19000.00 19050.00 19000.00 19050.00 12000
1994-08-10 19005.00 19005.00 19005.00 19005.00 2000
1994-08-11 18950.00 19000.00 18900.00 18900.00 33000
1994-08-12 18950.00 19000.00 18950.00 19000.00 10000
1994-08-15 19000.00 19000.00 19000.00 19000.00 14000
1994-08-16 18950.00 18950.00 18800.00 18800.00 8000
1994-08-17 18750.00 18750.00 18700.00 18700.00 15000
1994-08-18 18700.00 18700.00 18650.00 18700.00 29000
1994-08-19 18850.00 19200.00 18850.00 19200.00 15000
1994-08-22 19150.00 19150.00 19050.00 19100.00 31000
1994-08-23 19050.00 19050.00 18550.00 18600.00 29000
1994-08-24 18600.00 18900.00 18400.00 18600.00 45000
1994-08-25 18600.00 18600.00 18500.00 18500.00 22000
1994-08-26 18550.00 18550.00 18250.00 18500.00 42000
1994-08-29 18600.00 18725.00 18600.00 18725.00 4000
1994-08-30 18825.00 19100.00 18825.00 19050.00 13000
1994-08-31 19050.00 19100.00 19050.00 19100.00 5000
1994-09-01 19050.00 19050.00 18850.00 18850.00 8000
1994-09-02 18800.00 18805.00 18800.00 18805.00 6000
1994-09-07 18850.00 18975.00 18850.00 18975.00 9000
1994-09-08 19025.00 19100.00 19025.00 19100.00 6000
1994-09-09 19050.00 19050.00 19000.00 19000.00 2000
1994-09-12 18900.00 18950.00 18800.00 18850.00 5000
1994-09-13 18900.00 18900.00 18850.00 18855.00 5000
1994-09-14 18855.00 18900.00 18855.00 18900.00 4000
1994-09-15 18850.00 18850.00 18850.00 18850.00 1000
1994-09-16 18800.00 18850.00 18800.00 18800.00 8000
1994-09-19 18800.00 18800.00 18800.00 18800.00 4000
1994-09-20 18850.00 18850.00 18800.00 18800.00 6000
1994-09-21 18875.00 18875.00 18875.00 18875.00 1000
1994-09-22 18755.00 18755.00 18755.00 18755.00 1000
1994-09-23 18755.00 18755.00 18755.00 18755.00 4000
1994-09-26 18750.00 18750.00 18750.00 18750.00 1000
1994-09-27 18800.00 18900.00 18800.00 18850.00 15000
1994-09-28 18855.00 18900.00 18855.00 18900.00 3000
1994-09-29 18900.00 18900.00 18900.00 18900.00 8000
1994-09-30 18950.00 18950.00 18950.00 18950.00 1000
1994-10-03 18950.00 18950.00 18950.00 18950.00 1000
1994-10-04 19000.00 19000.00 19000.00 19000.00 3000
1994-10-05 18950.00 18950.00 18750.00 18750.00 9900
1994-10-06 18700.00 18700.00 18350.00 18350.00 14000
1994-10-07 18300.00 18300.00 18250.00 18300.00 17000
1994-10-10 18250.00 18350.00 18200.00 18350.00 5000
1994-10-11 18400.00 18650.00 18400.00 18650.00 5000
1994-10-12 18750.00 19025.00 18750.00 19025.00 12000
1994-10-13 19100.00 19150.00 19100.00 19150.00 16000
1994-10-14 19150.00 19200.00 19150.00 19200.00 10000
1994-10-17 19300.00 19350.00 19300.00 19350.00 3000
1994-10-18 19400.00 19950.00 19400.00 19950.00 55000
1994-10-19 19950.00 20000.00 19900.00 19950.00 12000
1994-10-20 19900.00 19900.00 19700.00 19750.00 700
1994-10-21 19700.00 19705.00 19700.00 19705.00 300
1994-10-24 19650.00 19650.00 19500.00 19500.00 500
1994-10-25 19450.00 19600.00 19450.00 19550.00 5000
1994-10-26 19550.00 19600.00 19550.00 19600.00 8000
1994-10-27 19600.00 19900.00 19600.00 19900.00 7000
1994-10-28 20000.00 20450.00 20000.00 20450.00 1800
1994-10-31 20475.00 20475.00 20250.00 20250.00 1800
1994-11-01 20300.00 20350.00 20250.00 20250.00 5200
1994-11-02 20250.00 20250.00 20000.00 20000.00 21000
1994-11-03 19900.00 19900.00 19650.00 19650.00 12000
1994-11-04 19750.00 19900.00 19700.00 19700.00 7000
1994-11-07 19650.00 19700.00 19650.00 19700.00 4000
1994-11-08 19800.00 20000.00 19800.00 20000.00 8000
1994-11-09 20150.00 20150.00 19900.00 19900.00 14000
1994-11-10 19900.00 19900.00 19900.00 19900.00 2000
1994-11-11 19900.00 19900.00 19895.00 19895.00 7000
1994-11-14 20000.00 20000.00 19900.00 19900.00 13000
1994-11-15 20000.00 20000.00 19950.00 19950.00 7000
1994-11-16 20050.00 20050.00 20050.00 20050.00 3000
1994-11-17 20150.00 20200.00 20150.00 20200.00 4000
1994-11-18 20250.00 20450.00 20250.00 20450.00 11100
1994-11-21 20450.00 20450.00 20450.00 20450.00 3000
1994-11-22 20450.00 20800.00 20400.00 20500.00 38500
1994-11-23 20500.00 20500.00 20000.00 20450.00 23100
1994-11-25 20500.00 20600.00 20450.00 20600.00 11000
1994-11-28 20600.00 20700.00 20600.00 20700.00 16000
1994-11-29 20700.00 20700.00 20650.00 20650.00 6000
1994-11-30 20650.00 20650.00 20525.00 20525.00 7000
1994-12-01 20525.00 20525.00 20250.00 20250.00 16000
1994-12-02 20250.00 20300.00 20200.00 20300.00 16000
1994-12-05 20300.00 20350.00 20250.00 20250.00 5000
1994-12-06 20200.00 20200.00 20200.00 20200.00 5000
1994-12-07 20150.00 20150.00 20150.00 20150.00 5000
1994-12-08 20200.00 20200.00 19900.00 19900.00 21000
1994-12-09 19850.00 19850.00 19550.00 19650.00 20000
1994-12-12 19700.00 19700.00 19600.00 19650.00 13000
1994-12-13 19750.00 19950.00 19750.00 19950.00 9000
1994-12-14 20000.00 20050.00 20000.00 20000.00 19000
1994-12-15 19950.00 20200.00 19950.00 20200.00 12000
1994-12-16 20250.00 20400.00 20250.00 20400.00 10000
1994-12-19 20500.00 20500.00 20400.00 20400.00 11000
1994-12-20 20350.00 20350.00 20200.00 20300.00 9000
1994-12-21 20450.00 20500.00 20350.00 20500.00 15000
1994-12-22 20550.00 20550.00 20300.00 20300.00 6000
1994-12-23 20250.00 20250.00 20150.00 20155.00 6000
1994-12-27 20100.00 20350.00 20050.00 20350.00 9400
1994-12-28 20400.00 20450.00 20350.00 20400.00 8000
1994-12-29 20350.00 20400.00 20350.00 20400.00 17000
1994-12-30 20400.00 20450.00 20400.00 20400.00 15000
1995-01-03 20500.00 20550.00 20250.00 20400.00 27000
1995-01-04 20400.00 20550.00 20350.00 20550.00 13000
1995-01-05 20500.00 20500.00 20500.00 20500.00 9500
1995-01-06 20550.00 20600.00 20550.00 20600.00 3000
1995-01-09 20700.00 21200.00 20700.00 21200.00 21000
1995-01-10 21300.00 21700.00 21300.00 21700.00 29000
1995-01-11 21600.00 21600.00 21350.00 21600.00 38000
1995-01-12 21700.00 22050.00 21650.00 22050.00 21000
1995-01-13 22050.00 22300.00 21950.00 22300.00 55000
1995-01-16 22450.00 23400.00 22450.00 23400.00 49000
1995-01-17 23900.00 23950.00 23450.00 23750.00 46000
1995-01-18 23500.00 23500.00 23000.00 23150.00 54000
1995-01-19 23200.00 23350.00 23000.00 23350.00 22000
1995-01-20 23250.00 23350.00 23250.00 23350.00 12000
1995-01-23 23300.00 23300.00 23000.00 23050.00 43000
1995-01-24 23200.00 23200.00 23050.00 23050.00 23000
1995-01-25 23075.00 23450.00 23075.00 23450.00 32000
1995-01-26 23500.00 23600.00 23500.00 23550.00 20000
1995-01-27 23575.00 23700.00 23425.00 23700.00 20000
1995-01-30 23850.00 23900.00 23850.00 23900.00 19000
1995-01-31 24000.00 24650.00 24000.00 24600.00 41000
1995-02-01 24700.00 25200.00 24700.00 24850.00 52000
1995-02-02 24900.00 24900.00 24450.00 24455.00 70000
1995-02-03 24450.00 24500.00 24150.00 24300.00 24000
1995-02-06 24400.00 24500.00 24300.00 24450.00 19000
1995-02-07 24600.00 24600.00 24500.00 24600.00 16100
1995-02-08 24700.00 24850.00 24650.00 24825.00 17000
1995-02-09 24825.00 24825.00 24550.00 24550.00 11000
1995-02-10 24500.00 24500.00 23800.00 23800.00 20000
1995-02-13 23450.00 23450.00 22500.00 22500.00 38000
1995-02-14 22450.00 22450.00 21350.00 21600.00 66000
1995-02-15 21700.00 22950.00 21700.00 22950.00 100000
1995-02-16 23150.00 23200.00 22950.00 23000.00 30500
1995-02-17 23050.00 23450.00 23050.00 23450.00 23000
1995-02-21 23550.00 23550.00 23400.00 23405.00 23000
1995-02-22 23350.00 23350.00 23150.00 23155.00 6000
1995-02-23 23155.00 23250.00 22850.00 22850.00 25000
1995-02-24 22800.00 22800.00 22550.00 22550.00 16000
1995-02-27 22550.00 22600.00 22300.00 22325.00 15000
1995-02-28 22375.00 22375.00 22225.00 22275.00 19000
1995-03-01 22175.00 22325.00 22024.00 22024.00 37900
1995-03-02 22100.00 22100.00 21750.00 21900.00 34000
1995-03-03 21950.00 22400.00 21900.00 22400.00 41000
1995-03-06 22400.00 22400.00 22050.00 22150.00 14000
1995-03-07 22050.00 22050.00 21550.00 21800.00 44000
1995-03-08 21800.00 22150.00 21800.00 22150.00 32000
1995-03-09 22150.00 22150.00 22050.00 22100.00 8000
1995-03-10 22100.00 22200.00 22000.00 22200.00 9900
1995-03-13 22250.00 22450.00 22250.00 22450.00 17000
1995-03-14 22450.00 22450.00 22200.00 22200.00 18000
1995-03-15 22250.00 22250.00 22100.00 22200.00 9000
1995-03-16 22200.00 22300.00 22200.00 22300.00 10000
1995-03-17 22300.00 22500.00 22200.00 22200.00 7000
1995-03-20 22100.00 22250.00 22050.00 22250.00 14000
1995-03-21 22200.00 22200.00 22175.00 22175.00 7000
1995-03-22 22175.00 22175.00 22175.00 22175.00 3000
1995-03-23 22250.00 22600.00 22250.00 22600.00 36000
1995-03-24 22650.00 22650.00 22575.00 22575.00 42000
1995-03-27 22675.00 22900.00 22675.00 22900.00 53000
1995-03-28 22900.00 22900.00 22850.00 22875.00 9000
1995-03-29 22875.00 22900.00 22875.00 22900.00 11000
1995-03-30 22900.00 22900.00 22900.00 22900.00 10000
1995-03-31 22800.00 22800.00 22550.00 22650.00 11000
1995-04-03 22550.00 22550.00 22250.00 22400.00 15000
1995-04-04 22400.00 22600.00 22400.00 22500.00 12000
1995-04-05 22525.00 22525.00 22475.00 22480.00 3000
1995-04-06 22500.00 22600.00 22500.00 22550.00 9000
1995-04-07 22600.00 22600.00 22600.00 22600.00 2000
1995-04-10 22600.00 22600.00 22400.00 22450.00 8000
1995-04-11 22500.00 22600.00 22500.00 22550.00 9000
1995-04-12 22600.00 22600.00 22550.00 22600.00 3000
1995-04-13 22600.00 22600.00 22550.00 22600.00 6000
1995-04-17 22550.00 22550.00 22450.00 22450.00 3000
1995-04-18 22500.00 22600.00 22450.00 22450.00 17000
1995-04-19 22500.00 22500.00 22500.00 22500.00 6500
1995-04-20 22500.00 22500.00 22450.00 22500.00 9000
1995-04-21 22500.00 22500.00 22500.00 22500.00 6000
1995-04-24 22450.00 22450.00 22050.00 22100.00 29000
1995-04-25 22050.00 22200.00 21950.00 22000.00 34000
1995-04-26 21950.00 22000.00 21900.00 22000.00 10000
1995-04-27 21800.00 21800.00 21650.00 21650.00 25000
1995-04-28 21650.00 21650.00 21500.00 21600.00 13000
1995-05-01 21650.00 21650.00 21512.00 21512.00 45000
1995-05-02 22400.00 22950.00 22400.00 22950.00 65000
1995-05-03 23150.00 23250.00 23000.00 23175.00 30000
1995-05-04 23150.00 23150.00 22950.00 22950.00 6000
1995-05-05 22800.00 22800.00 22500.00 22800.00 19000
1995-05-08 22800.00 23050.00 22300.00 23050.00 9000
1995-05-09 23050.00 23050.00 22950.00 22955.00 9000
1995-05-10 23000.00 23000.00 23000.00 23000.00 3000
1995-05-11 23050.00 23050.00 23050.00 23050.00 1000
1995-05-12 23000.00 23050.00 22950.00 22950.00 10000
1995-05-15 23000.00 23000.00 22900.00 22905.00 5000
1995-05-16 22900.00 22900.00 22850.00 22855.00 3000
1995-05-17 22800.00 22850.00 22800.00 22800.00 25000
1995-05-18 22800.00 22800.00 22700.00 22800.00 15000
1995-05-19 22750.00 22750.00 22550.00 22750.00 13000
1995-05-22 22750.00 22850.00 22750.00 22850.00 5000
1995-05-23 22900.00 23000.00 22900.00 23000.00 16000
1995-05-24 23050.00 23050.00 22950.00 22950.00 6000
1995-05-25 22900.00 22900.00 22850.00 22850.00 3000
1995-05-26 22900.00 22900.00 22850.00 22850.00 4000
1995-05-30 22900.00 22950.00 22550.00 22550.00 9000
1995-05-31 22450.00 22700.00 22300.00 22700.00 14000
1995-06-01 22600.00 22900.00 22600.00 22725.00 25000
1995-06-02 22675.00 22700.00 22600.00 22600.00 12000
1995-06-05 22550.00 22550.00 22500.00 22500.00 9000
1995-06-06 22450.00 22500.00 22450.00 22500.00 13000
1995-06-07 22550.00 22600.00 22550.00 22600.00 2000
1995-06-08 22550.00 22550.00 22350.00 22350.00 6000
1995-06-09 22300.00 22300.00 22300.00 22300.00 2000
1995-06-12 22250.00 22250.00 22125.00 22150.00 5000
1995-06-13 22250.00 22300.00 22250.00 22300.00 6000
1995-06-14 22150.00 22250.00 22150.00 22200.00 7000
1995-06-15 22250.00 22250.00 22200.00 22200.00 8000
1995-06-16 22250.00 22300.00 22250.00 22300.00 3000
1995-06-19 22350.00 22400.00 22350.00 22400.00 4000
1995-06-20 22450.00 22650.00 22350.00 22650.00 8000
1995-06-21 22700.00 22700.00 22700.00 22700.00 1000
1995-06-22 22800.00 24200.00 22800.00 24200.00 32000
1995-06-23 24250.00 24450.00 24200.00 24200.00 10100
1995-06-26 24050.00 24050.00 23825.00 23825.00 21000
1995-06-27 23825.00 23825.00 23825.00 23825.00 1000
1995-06-28 23650.00 23650.00 23550.00 23600.00 11000
1995-06-29 23600.00 23600.00 23450.00 23450.00 4000
1995-06-30 23500.00 23500.00 23450.00 23450.00 7000
1995-07-03 23450.00 23450.00 23400.00 23400.00 4000
1995-07-05 23450.00 23600.00 23450.00 23600.00 9000
1995-07-06 23700.00 23700.00 23600.00 23650.00 12000
1995-07-07 23600.00 23700.00 23550.00 23700.00 11000
1995-07-10 23800.00 24000.00 23800.00 23950.00 10000
1995-07-11 23900.00 23975.00 23900.00 23900.00 8000
1995-07-12 23950.00 24650.00 23950.00 24600.00 28000
1995-07-13 24700.00 24750.00 24550.00 24550.00 16000
1995-07-14 24500.00 24500.00 24350.00 24350.00 9000
1995-07-17 24350.00 24350.00 24300.00 24300.00 4000
1995-07-18 24300.00 24300.00 24150.00 24150.00 5000
1995-07-19 24100.00 24100.00 23650.00 23650.00 21000
1995-07-20 23750.00 23950.00 23750.00 23850.00 13000
1995-07-21 23950.00 24100.00 23950.00 24100.00 10000
1995-07-24 24200.00 24350.00 24200.00 24350.00 3000
1995-07-25 24400.00 24550.00 24400.00 24550.00 21000
1995-07-26 24550.00 24550.00 24300.00 24300.00 7000
1995-07-27 24250.00 24250.00 24050.00 24050.00 6000
1995-07-28 24100.00 24200.00 24100.00 24200.00 5000
1995-07-31 24300.00 24750.00 24300.00 24750.00 16000
1995-08-01 25200.00 25250.00 24950.00 25100.00 31100
1995-08-02 25100.00 25200.00 25050.00 25200.00 12000
1995-08-03 25200.00 25200.00 24850.00 24850.00 8000
1995-08-04 24800.00 24800.00 24200.00 24350.00 21000
1995-08-07 24400.00 24450.00 24350.00 24400.00 5000
1995-08-08 24500.00 24500.00 24500.00 24500.00 3000
1995-08-09 24550.00 24800.00 24550.00 24800.00 11000
1995-08-10 24850.00 24850.00 24650.00 24650.00 5100
1995-08-11 24700.00 24750.00 24600.00 24600.00 8000
1995-08-14 24700.00 24950.00 24700.00 24950.00 15000
1995-08-15 25000.00 25000.00 24650.00 24900.00 19000
1995-08-16 24950.00 24950.00 24650.00 24700.00 8000
1995-08-17 24700.00 24700.00 24550.00 24605.00 14000
1995-08-18 24700.00 25100.00 24650.00 25100.00 13100
1995-08-21 25200.00 25500.00 24700.00 24800.00 32000
1995-08-22 24750.00 24750.00 24500.00 24550.00 8000
1995-08-23 24650.00 24700.00 24650.00 24700.00 4000
1995-08-24 24750.00 24850.00 24750.00 24800.00 9000
1995-08-25 25000.00 25450.00 25000.00 25400.00 19000
1995-08-28 25500.00 25500.00 25250.00 25250.00 17000
1995-08-29 25250.00 25250.00 25150.00 25200.00 7000
1995-08-30 25300.00 25400.00 25300.00 25400.00 7000
1995-08-31 25450.00 25500.00 25400.00 25500.00 6000
1995-09-01 25500.00 25700.00 25500.00 25700.00 5000
1995-09-05 25800.00 26500.00 25800.00 26500.00 17000
1995-09-06 26800.00 27400.00 26800.00 27400.00 16000
1995-09-07 28000.00 28000.00 27800.00 27800.00 12000
1995-09-08 27900.00 29000.00 27900.00 29000.00 29000
1995-09-11 29000.00 29000.00 28400.00 28500.00 23000
1995-09-12 28300.00 28300.00 27900.00 28200.00 33000
1995-09-13 28500.00 28700.00 28400.00 28400.00 7000
1995-09-14 28600.00 29000.00 28600.00 29000.00 18000
1995-09-15 29300.00 29400.00 29000.00 29100.00 16000
1995-09-18 29100.00 29100.00 29000.00 29050.00 9000
1995-09-19 29050.00 29600.00 29050.00 29600.00 30000
1995-09-20 30100.00 30600.00 30100.00 30600.00 38000
1995-09-21 30600.00 30600.00 30050.00 30100.00 25000
1995-09-22 30000.00 30000.00 29900.00 29900.00 11000
1995-09-25 29700.00 29700.00 29200.00 29600.00 16000
1995-09-26 29800.00 30050.00 29800.00 30000.00 15000
1995-09-27 29900.00 29900.00 29100.00 29200.00 18000
1995-09-28 29500.00 29500.00 29300.00 29300.00 13000
1995-09-29 29350.00 29400.00 29350.00 29400.00 6000
1995-10-02 29500.00 29900.00 29500.00 29850.00 18000
1995-10-03 29850.00 29950.00 29800.00 29800.00 12000
1995-10-04 29800.00 29800.00 29600.00 29600.00 3000
1995-10-05 29625.00 29700.00 29550.00 29700.00 8000
1995-10-06 29850.00 29850.00 29850.00 29850.00 5000
1995-10-09 29750.00 29750.00 29250.00 29350.00 12000
1995-10-10 29350.00 29550.00 29250.00 29550.00 6100
1995-10-11 29850.00 29850.00 29750.00 29750.00 9000
1995-10-12 29750.00 29800.00 29750.00 29800.00 15000
1995-10-13 29750.00 29750.00 29650.00 29650.00 7000
1995-10-16 29750.00 29750.00 29650.00 29650.00 6000
1995-10-17 29600.00 29650.00 29550.00 29550.00 15000
1995-10-18 29650.00 29750.00 29650.00 29700.00 22000
1995-10-19 29725.00 29900.00 29725.00 29900.00 43000
1995-10-20 29850.00 29850.00 29650.00 29700.00 18000
1995-10-23 29650.00 29675.00 29650.00 29650.00 10000
1995-10-24 29675.00 29750.00 29400.00 29550.00 24000
1995-10-25 29650.00 29650.00 29450.00 29600.00 13000
1995-10-26 29600.00 29600.00 29300.00 29550.00 15000
1995-10-27 29550.00 29550.00 29450.00 29500.00 8000
1995-10-30 29500.00 29500.00 29500.00 29500.00 7000
1995-10-31 29550.00 29550.00 29500.00 29500.00 6000
1995-11-01 29500.00 29500.00 29400.00 29400.00 10000
1995-11-02 29500.00 29500.00 29300.00 29350.00 20000
1995-11-03 29350.00 29450.00 29350.00 29450.00 13000
1995-11-06 29450.00 29450.00 29150.00 29200.00 18000
1995-11-07 29250.00 29250.00 29000.00 29200.00 13000
1995-11-08 29200.00 29200.00 29000.00 29000.00 12000
1995-11-09 29050.00 29100.00 29000.00 29000.00 16000
1995-11-10 29000.00 29000.00 29000.00 29000.00 15000
1995-11-13 28950.00 29000.00 28850.00 29000.00 23000
1995-11-14 29100.00 29100.00 29000.00 29000.00 20000
1995-11-15 29000.00 29000.00 28850.00 29000.00 29000
1995-11-16 29600.00 30100.00 29100.00 30100.00 45000
1995-11-17 30200.00 31600.00 30200.00 31600.00 42000
1995-11-20 32400.00 32600.00 31900.00 32000.00 33000
1995-11-21 32200.00 32200.00 31650.00 31650.00 26000
1995-11-22 31450.00 31600.00 30750.00 30850.00 41000
1995-11-24 30950.00 31000.00 30900.00 31000.00 3000
1995-11-27 31100.00 31300.00 31000.00 31300.00 26000
1995-11-28 31150.00 31150.00 31000.00 31050.00 6000
1995-11-29 31250.00 31350.00 31200.00 31300.00 15000
1995-11-30 31400.00 31700.00 31300.00 31300.00 30000
1995-12-01 31300.00 31800.00 31300.00 31700.00 21000
1995-12-04 31725.00 32000.00 31700.00 32000.00 45000
1995-12-05 32150.00 32650.00 32150.00 32500.00 34000
1995-12-06 32600.00 32800.00 32500.00 32700.00 15000
1995-12-07 32900.00 32900.00 32600.00 32650.00 27000
1995-12-08 32700.00 32750.00 32600.00 32750.00 20000
1995-12-11 32850.00 33150.00 32850.00 33150.00 23000
1995-12-12 33250.00 33300.00 33250.00 33300.00 20000
1995-12-13 33300.00 33300.00 33000.00 33300.00 24000
1995-12-14 33200.00 33300.00 33100.00 33300.00 13000
1995-12-15 33400.00 33400.00 33200.00 33200.00 10000
1995-12-18 33050.00 33050.00 31700.00 31700.00 29000
1995-12-19 31600.00 32300.00 31300.00 32300.00 27000
1995-12-20 32600.00 33000.00 32600.00 32900.00 18000
1995-12-21 32900.00 32900.00 32500.00 32500.00 11000
1995-12-22 32300.00 32500.00 31900.00 32500.00 18000
1995-12-26 32400.00 32400.00 32200.00 32200.00 6000
1995-12-27 32400.00 32400.00 32050.00 32050.00 15000
1995-12-28 32200.00 32350.00 32100.00 32350.00 17000
1995-12-29 32250.00 32250.00 32100.00 32100.00 12000
1996-01-02 32000.00 32100.00 31500.00 31500.00 34000
1996-01-03 31500.00 31500.00 30925.00 30925.00 33000
1996-01-04 30910.00 30910.00 29950.00 30500.00 27000
1996-01-05 30200.00 30200.00 29900.00 30000.00 30000
1996-01-08 30200.00 30200.00 30175.00 30175.00 63000
1996-01-09 30200.00 30200.00 30000.00 30000.00 15000
1996-01-10 29900.00 30000.00 29800.00 30000.00 12000
1996-01-11 30100.00 30500.00 30100.00 30500.00 85000
1996-01-12 31000.00 31200.00 30900.00 31000.00 39000
1996-01-15 31000.00 31000.00 30800.00 30800.00 30000
1996-01-16 31000.00 31000.00 30400.00 30800.00 44000
1996-01-17 31100.00 31100.00 31000.00 31100.00 21000
1996-01-18 31300.00 31500.00 31300.00 31500.00 46000
1996-01-19 31700.00 31700.00 30900.00 31000.00 27000
1996-01-22 31300.00 31500.00 31200.00 31500.00 46000
1996-01-23 31500.00 31500.00 31300.00 31500.00 33000
1996-01-24 31500.00 31600.00 31500.00 31600.00 26000
1996-01-25 31700.00 31700.00 31600.00 31600.00 20000
1996-01-26 31400.00 31425.00 31400.00 31400.00 15000
1996-01-29 31400.00 31700.00 31400.00 31700.00 31000
1996-01-30 31700.00 32200.00 31700.00 32100.00 82000
1996-01-31 32000.00 32000.00 31700.00 31900.00 40000
1996-02-01 31700.00 31800.00 31600.00 31800.00 13000
1996-02-02 32000.00 32000.00 31900.00 31900.00 7000
1996-02-05 31600.00 31700.00 31600.00 31700.00 17000
1996-02-06 31700.00 31700.00 31700.00 31700.00 18000
1996-02-07 31800.00 31800.00 31700.00 31800.00 27000
1996-02-08 31900.00 32100.00 31800.00 32100.00 86000
1996-02-09 32100.00 32100.00 31800.00 31850.00 30000
1996-02-12 31950.00 31950.00 31900.00 31900.00 21000
1996-02-13 31800.00 31800.00 31650.00 31700.00 51000
1996-02-14 31800.00 33200.00 31800.00 33200.00 94000
1996-02-15 33400.00 34100.00 33300.00 34100.00 73000
1996-02-16 34100.00 34100.00 32800.00 32800.00 26000
1996-02-20 32400.00 33000.00 32100.00 33000.00 42000
1996-02-21 33500.00 33500.00 33300.00 33500.00 18000
1996-02-22 33800.00 34500.00 33800.00 34500.00 46000
1996-02-23 34700.00 35200.00 34500.00 35200.00 12000
1996-02-26 34800.00 34800.00 34500.00 34800.00 18000
1996-02-27 35000.00 35100.00 34400.00 34700.00 18000
1996-02-28 35500.00 35800.00 35500.00 35600.00 38000
1996-02-29 35700.00 35700.00 35400.00 35500.00 22000
1996-03-01 35550.00 36000.00 35550.00 36000.00 38000
1996-03-04 36500.00 36700.00 36400.00 36700.00 41000
1996-03-05 36750.00 37300.00 36450.00 37300.00 40000
1996-03-06 37400.00 38000.00 37400.00 37950.00 42000
1996-03-07 37950.00 37950.00 37700.00 37900.00 58000
1996-03-08 37000.00 37300.00 37000.00 37000.00 17000
1996-03-11 36800.00 37050.00 36800.00 37050.00 23000
1996-03-12 37500.00 37700.00 36400.00 36800.00 34000
1996-03-13 36900.00 36900.00 36000.00 36300.00 30000
1996-03-14 36700.00 37100.00 36700.00 37000.00 22000
1996-03-15 36950.00 36950.00 36650.00 36750.00 13000
1996-03-18 35500.00 35500.00 34400.00 34600.00 49000
1996-03-19 34600.00 34800.00 34200.00 34400.00 38000
1996-03-20 34400.00 34400.00 32800.00 33400.00 36000
1996-03-21 33500.00 33800.00 33500.00 33800.00 28000
1996-03-22 33950.00 33950.00 33700.00 33700.00 18000
1996-03-25 33950.00 33950.00 33900.00 33900.00 24000
1996-03-26 33950.00 33950.00 33850.00 33850.00 12000
1996-03-27 33950.00 34000.00 33950.00 34000.00 32000
1996-03-28 33950.00 33950.00 33850.00 33850.00 11000
1996-03-29 33950.00 33950.00 33800.00 33800.00 7000
1996-04-01 33800.00 33850.00 33800.00 33850.00 10000
1996-04-02 33850.00 34000.00 33850.00 34000.00 16000
1996-04-03 34200.00 34200.00 34200.00 34200.00 29000
1996-04-04 34200.00 35300.00 34200.00 35300.00 52000
1996-04-08 34100.00 34700.00 34100.00 34700.00 11000
1996-04-09 34700.00 34700.00 34500.00 34500.00 3000
1996-04-10 34500.00 34500.00 32600.00 32600.00 28000
1996-04-11 32200.00 32200.00 31100.00 32200.00 46000
1996-04-12 32400.00 33200.00 32400.00 33100.00 20000
1996-04-15 33200.00 33200.00 33100.00 33100.00 5000
1996-04-16 33200.00 33200.00 33200.00 33200.00 5000
1996-04-17 33000.00 33000.00 32400.00 32500.00 31000
1996-04-18 32600.00 33000.00 32600.00 33000.00 11000
1996-04-19 33200.00 33300.00 33200.00 33300.00 2000
1996-04-22 33300.00 33500.00 33300.00 33500.00 8000
1996-04-23 33600.00 33800.00 33400.00 33500.00 13000
1996-04-24 33400.00 33400.00 33100.00 33100.00 6000
1996-04-25 33200.00 33700.00 33200.00 33700.00 13000
1996-04-26 33800.00 33900.00 33800.00 33800.00 11000
1996-04-29 33900.00 34000.00 33600.00 33600.00 9000
1996-04-30 33500.00 33500.00 33500.00 33500.00 2000
1996-05-01 33500.00 33600.00 33500.00 33600.00 4000
1996-05-02 33600.00 33800.00 33500.00 33500.00 10000
1996-05-03 33600.00 33600.00 33550.00 33550.00 7000
1996-05-06 33500.00 33800.00 33500.00 33800.00 28000
1996-05-07 34000.00 35600.00 34000.00 34900.00 53000
1996-05-08 34700.00 34700.00 33000.00 33400.00 68000
1996-05-09 33400.00 36000.00 33200.00 35000.00 38000
1996-05-10 36000.00 36000.00 35100.00 35400.00 62000
1996-05-13 35700.00 35700.00 34850.00 35300.00 19000
1996-05-14 35600.00 35600.00 34900.00 35200.00 22000
1996-05-15 35300.00 35300.00 34650.00 34650.00 9000
1996-05-16 34800.00 34800.00 33700.00 33700.00 8000
1996-05-17 34400.00 34400.00 34000.00 34100.00 7000
1996-05-20 34300.00 34400.00 34000.00 34000.00 11000
1996-05-21 34000.00 34000.00 33700.00 33700.00 5000
1996-05-22 33500.00 33600.00 33100.00 33100.00 5000
1996-05-23 33000.00 33000.00 32900.00 32900.00 6000
1996-05-24 32800.00 32800.00 32400.00 32400.00 10000
1996-05-28 32600.00 33000.00 31800.00 31800.00 20000
1996-05-29 31500.00 31600.00 31300.00 31400.00 12000
1996-05-30 31000.00 31100.00 30400.00 30600.00 41000
1996-05-31 30100.00 30500.00 30000.00 30500.00 48000
1996-06-03 30500.00 30500.00 30100.00 30100.00 12000
1996-06-04 30100.00 31900.00 30100.00 31900.00 29000
1996-06-05 32000.00 32700.00 32000.00 32600.00 30000
1996-06-06 32700.00 32800.00 32400.00 32400.00 11000
1996-06-07 32005.00 32400.00 32000.00 32400.00 6000
1996-06-10 32600.00 32650.00 31900.00 31900.00 9000
1996-06-11 31950.00 32500.00 31950.00 32400.00 10000
1996-06-12 32500.00 33000.00 32500.00 33000.00 19000
1996-06-13 33100.00 33200.00 33100.00 33100.00 8000
1996-06-14 33100.00 33100.00 33100.00 33100.00 7000
1996-06-17 32900.00 32900.00 32650.00 32655.00 5000
1996-06-18 32600.00 32600.00 32600.00 32600.00 1000
1996-06-19 32300.00 32300.00 32200.00 32200.00 5000
1996-06-20 32000.00 32000.00 31200.00 31200.00 7000
1996-06-21 30800.00 31000.00 30700.00 30900.00 59000
1996-06-24 31100.00 31100.00 30850.00 30850.00 18000
1996-06-25 30900.00 31000.00 30200.00 30600.00 58000
1996-06-26 30800.00 30900.00 30500.00 30700.00 13000
1996-06-27 30500.00 30500.00 30100.00 30200.00 14000
1996-06-28 30500.00 30700.00 30400.00 30700.00 11000
1996-07-01 31200.00 31900.00 31200.00 31900.00 3000
1996-07-02 32500.00 32750.00 32300.00 32750.00 7000
1996-07-03 32600.00 32600.00 31750.00 31950.00 10000
1996-07-05 31500.00 31650.00 31000.00 31000.00 10000
1996-07-08 30900.00 32200.00 30800.00 31600.00 22000
1996-07-09 31500.00 32000.00 31000.00 32000.00 23000
1996-07-10 32000.00 32000.00 31400.00 31500.00 12000
1996-07-11 31300.00 31300.00 30900.00 31100.00 12000
1996-07-12 31200.00 31800.00 31200.00 31275.00 12000
1996-07-15 31275.00 31275.00 31050.00 31150.00 21000
1996-07-16 31150.00 31700.00 30500.00 31200.00 34000
1996-07-17 31150.00 32000.00 31150.00 31950.00 20000
1996-07-18 32000.00 32200.00 32000.00 32200.00 8000
1996-07-19 32200.00 32200.00 31800.00 31800.00 15000
1996-07-22 31500.00 31505.00 31500.00 31505.00 6000
1996-07-23 31500.00 31800.00 31000.00 31000.00 10000
1996-07-24 30700.00 30700.00 30700.00 30700.00 1000
1996-07-25 30800.00 31100.00 30800.00 30800.00 16000
1996-07-26 30600.00 31400.00 30500.00 31400.00 12000
1996-07-29 31200.00 31200.00 31100.00 31100.00 3000
1996-07-30 31100.00 31300.00 30800.00 30800.00 28000
1996-07-31 30600.00 30900.00 30500.00 30900.00 26000
1996-08-01 30800.00 31000.00 30700.00 31000.00 15000
1996-08-02 31200.00 31400.00 31000.00 31400.00 10000
1996-08-05 31500.00 31500.00 31300.00 31300.00 5000
1996-08-06 30900.00 31200.00 30800.00 31200.00 12000
1996-08-07 31200.00 31200.00 30900.00 31200.00 8000
1996-08-08 31100.00 31200.00 31100.00 31200.00 3000
1996-08-09 31000.00 31200.00 31000.00 31100.00 10000
1996-08-12 31100.00 31200.00 31100.00 31200.00 7000
1996-08-13 31000.00 31025.00 31000.00 31000.00 10000
1996-08-14 31100.00 32500.00 31100.00 32500.00 33000
1996-08-15 32400.00 33400.00 32400.00 33400.00 30000
1996-08-16 33400.00 33500.00 32900.00 32900.00 12000
1996-08-19 33100.00 33100.00 32400.00 32400.00 9000
1996-08-20 32500.00 32600.00 31800.00 32000.00 10000
1996-08-21 32000.00 32000.00 32000.00 32000.00 1000
1996-08-22 32200.00 32200.00 31800.00 31800.00 8000
1996-08-23 32000.00 32000.00 32000.00 32000.00 1000
1996-08-26 31900.00 31900.00 31700.00 31700.00 3000
1996-08-27 31800.00 31800.00 31500.00 31500.00 5000
1996-08-28 31500.00 31500.00 31300.00 31400.00 5000
1996-08-29 31200.00 31200.00 31000.00 31200.00 14000
1996-08-30 31200.00 31300.00 31000.00 31300.00 18000
1996-09-03 31100.00 31400.00 31000.00 31300.00 7000
1996-09-04 31500.00 31550.00 31500.00 31550.00 3000
1996-09-05 31400.00 31500.00 31400.00 31500.00 2000
1996-09-06 31500.00 31700.00 31500.00 31700.00 8000
1996-09-09 31700.00 32200.00 31700.00 32100.00 26000
1996-09-10 32000.00 32000.00 31700.00 31700.00 8000
1996-09-11 31800.00 32000.00 31800.00 32000.00 8000
1996-09-12 32000.00 32050.00 32000.00 32000.00 8000
1996-09-13 32200.00 32400.00 32150.00 32150.00 16000
1996-09-16 32300.00 32800.00 32100.00 32800.00 33000
1996-09-17 32600.00 32700.00 32200.00 32700.00 15000
1996-09-18 32600.00 32600.00 32500.00 32600.00 12000
1996-09-19 32500.00 32700.00 32400.00 32700.00 13000
1996-09-20 32800.00 32800.00 32800.00 32800.00 3000
1996-09-23 32600.00 32600.00 32500.00 32500.00 3000
1996-09-24 32500.00 32500.00 32200.00 32400.00 7000
1996-09-25 32300.00 32350.00 32300.00 32350.00 4000
1996-09-26 32300.00 32300.00 32200.00 32200.00 11000
1996-09-27 32100.00 32200.00 32100.00 32200.00 4000
1996-09-30 32200.00 32300.00 32150.00 32150.00 7000
1996-10-01 32100.00 32100.00 32000.00 32000.00 9000
1996-10-02 32100.00 32200.00 32000.00 32100.00 17000
1996-10-03 32200.00 32200.00 32100.00 32100.00 9000
1996-10-04 32100.00 32200.00 32100.00 32200.00 38000
1996-10-07 32200.00 32200.00 32000.00 32000.00 11000
1996-10-08 31900.00 32000.00 31800.00 31900.00 16000
1996-10-09 31800.00 32100.00 31750.00 31900.00 19000
1996-10-10 31800.00 31900.00 31800.00 31900.00 5000
1996-10-11 32000.00 32100.00 32000.00 32100.00 14000
1996-10-14 32000.00 32000.00 31900.00 31900.00 12000
1996-10-15 31800.00 31800.00 31500.00 31700.00 144000
1996-10-16 31800.00 32300.00 31800.00 32300.00 17000
1996-10-17 32300.00 32500.00 32300.00 32500.00 13000
1996-10-18 32600.00 32700.00 32500.00 32500.00 9000
1996-10-21 32500.00 32500.00 32200.00 32300.00 7000
1996-10-22 32500.00 32700.00 32500.00 32600.00 19000
1996-10-23 32400.00 32400.00 32200.00 32400.00 10000
1996-10-24 32500.00 32600.00 32500.00 32600.00 4000
1996-10-25 32700.00 32800.00 32700.00 32700.00 5000
1996-10-28 32700.00 32700.00 32550.00 32550.00 9000
1996-10-29 32400.00 32450.00 32300.00 32400.00 41000
1996-10-30 32350.00 32450.00 32350.00 32450.00 3000
1996-10-31 32350.00 32400.00 32350.00 32400.00 4000
1996-11-01 32600.00 32600.00 32350.00 32350.00 4000
1996-11-04 32300.00 32500.00 32300.00 32500.00 7000
1996-11-05 32700.00 33100.00 32700.00 33000.00 29000
1996-11-06 33100.00 33200.00 32700.00 32900.00 14000
1996-11-07 32900.00 33000.00 32800.00 32800.00 14000
1996-11-08 32800.00 32900.00 32700.00 32900.00 8000
1996-11-11 32800.00 33100.00 32800.00 33100.00 24000
1996-11-12 33200.00 33700.00 33200.00 33500.00 24000
1996-11-13 33800.00 33900.00 33200.00 33300.00 38000
1996-11-14 33400.00 33400.00 33400.00 33400.00 1000
1996-11-15 33300.00 33300.00 32900.00 33000.00 15000
1996-11-18 33000.00 33200.00 33000.00 33200.00 20000
1996-11-19 33200.00 33400.00 33200.00 33400.00 5000
1996-11-20 33400.00 33400.00 33400.00 33400.00 1000
1996-11-21 33400.00 33400.00 33200.00 33200.00 5000
1996-11-22 33300.00 33300.00 33100.00 33200.00 7000
1996-11-25 33000.00 33200.00 33000.00 33200.00 17000
1996-11-26 33100.00 33100.00 32700.00 32700.00 60000
1996-11-27 32700.00 33200.00 32700.00 33200.00 10000
1996-11-29 33000.00 33200.00 33000.00 33200.00 6000
1996-12-02 33200.00 33400.00 33100.00 33300.00 19000
1996-12-03 33200.00 33200.00 32900.00 33000.00 10000
1996-12-04 32800.00 32800.00 32700.00 32700.00 7000
1996-12-05 32600.00 32800.00 32600.00 32800.00 8000
1996-12-06 32600.00 32900.00 32200.00 32600.00 20000
1996-12-09 33000.00 33200.00 33000.00 33200.00 17000
1996-12-10 33200.00 33400.00 33200.00 33200.00 22000
1996-12-11 33100.00 33500.00 33100.00 33300.00 19000
1996-12-12 33400.00 33500.00 33000.00 33100.00 24000
1996-12-16 32900.00 33100.00 32900.00 32900.00 18000
1996-12-17 32700.00 32800.00 32600.00 32700.00 30000
1996-12-18 32900.00 33100.00 32900.00 33100.00 13000
1996-12-19 33200.00 33600.00 33100.00 33600.00 26000
1996-12-20 33400.00 33700.00 33400.00 33510.00 34000
1996-12-23 33300.00 33300.00 33100.00 33100.00 5000
1996-12-24 33100.00 33600.00 33100.00 33600.00 20000
1996-12-26 33700.00 36500.00 33700.00 34700.00 54000
1996-12-27 34600.00 34600.00 34500.00 34600.00 7000
1996-12-30 34500.00 34600.00 34100.00 34400.00 19000
1996-12-31 34400.00 34400.00 34000.00 34100.00 27000
1997-01-02 33900.00 33900.00 33200.00 33400.00 21000
1997-01-03 33400.00 33800.00 33400.00 33700.00 18000
1997-01-06 33600.00 33600.00 33500.00 33500.00 5000
1997-01-07 33400.00 33400.00 33200.00 33200.00 14000
1997-01-08 33500.00 33500.00 33000.00 33300.00 39000
1997-01-09 33300.00 33700.00 33300.00 33700.00 17000
1997-01-10 33500.00 33650.00 33400.00 33650.00 15000
1997-01-13 33450.00 33600.00 33300.00 33300.00 18000
1997-01-14 33500.00 34800.00 33500.00 34300.00 31000
1997-01-15 34200.00 34500.00 34000.00 34300.00 24000
1997-01-16 34500.00 34500.00 34300.00 34300.00 14000
1997-01-17 34305.00 34700.00 34305.00 34700.00 23000
1997-01-20 34600.00 34850.00 34300.00 34650.00 19000
1997-01-21 34700.00 34800.00 34500.00 34700.00 29000
1997-01-22 34800.00 35100.00 34600.00 34900.00 24000
1997-01-23 34700.00 34900.00 34500.00 34500.00 16000
1997-01-24 34400.00 34400.00 34000.00 34100.00 29000
1997-01-27 34100.00 34300.00 33900.00 33900.00 12000
1997-01-28 34100.00 34200.00 33900.00 33900.00 25000
1997-01-29 34000.00 34800.00 34000.00 34800.00 13000
1997-01-30 34800.00 34900.00 34600.00 34600.00 8000
1997-01-31 34400.00 34800.00 34400.00 34800.00 12000
1997-02-03 34700.00 34800.00 34500.00 34800.00 11000
1997-02-04 34800.00 35000.00 34800.00 34900.00 8000
1997-02-05 35100.00 35800.00 35100.00 35300.00 26000
1997-02-06 35300.00 35300.00 35100.00 35200.00 4000
1997-02-07 35400.00 36000.00 35400.00 35800.00 46000
1997-02-10 35900.00 36000.00 35900.00 36000.00 5000
1997-02-11 36000.00 36000.00 35700.00 35800.00 5000
1997-02-12 35600.00 36500.00 35600.00 36400.00 21000
1997-02-13 36800.00 37400.00 36800.00 37000.00 27000
1997-02-14 37000.00 37000.00 36400.00 36400.00 13000
1997-02-18 36100.00 36100.00 35700.00 35700.00 20000
1997-02-19 36000.00 36300.00 35600.00 36300.00 58000
1997-02-20 36500.00 36500.00 35900.00 35900.00 11000
1997-02-21 36000.00 36300.00 35800.00 36000.00 16000
1997-02-24 36000.00 36100.00 35900.00 36100.00 5000
1997-02-25 36200.00 36200.00 36000.00 36200.00 11000
1997-02-26 36200.00 36200.00 36000.00 36000.00 7000
1997-02-27 35900.00 36000.00 35800.00 35900.00 9000
1997-02-28 35500.00 35550.00 35350.00 35500.00 12000
1997-03-03 35500.00 36000.00 35400.00 36000.00 17000
1997-03-04 36000.00 36100.00 35800.00 35800.00 7000
1997-03-05 35900.00 36300.00 35900.00 36300.00 6000
1997-03-06 36500.00 37600.00 36300.00 36400.00 27000
1997-03-07 37000.00 37400.00 36900.00 37300.00 20000
1997-03-10 37200.00 37300.00 36800.00 37300.00 22000
1997-03-11 37200.00 37200.00 36900.00 37200.00 13000
1997-03-12 37300.00 37700.00 37300.00 37300.00 20000
1997-03-13 37200.00 37200.00 36800.00 36800.00 10000
1997-03-14 36900.00 37300.00 36900.00 36900.00 8000
1997-03-17 36700.00 36700.00 36200.00 36400.00 37000
1997-03-18 36300.00 36500.00 36000.00 36200.00 28000
1997-03-19 36200.00 37300.00 36200.00 37300.00 20000
1997-03-20 37000.00 37300.00 37000.00 37100.00 9000
1997-03-21 37200.00 37400.00 37200.00 37400.00 21000
1997-03-24 37400.00 37400.00 36600.00 37100.00 19000
1997-03-25 37000.00 37800.00 36900.00 37600.00 29000
1997-03-26 37700.00 37700.00 37700.00 37700.00 13000
1997-03-27 37800.00 37900.00 37300.00 37300.00 18000
1997-03-31 37500.00 37500.00 36200.00 36200.00 43000
1997-04-01 36400.00 36400.00 36200.00 36400.00 13000
1997-04-02 36400.00 36400.00 36100.00 36100.00 18000
1997-04-03 36000.00 36100.00 35900.00 36000.00 6000
1997-04-04 36100.00 36700.00 36000.00 36600.00 14000
1997-04-07 36700.00 37800.00 36700.00 37700.00 42000
1997-04-08 37500.00 37700.00 37500.00 37600.00 16000
1997-04-09 37300.00 37300.00 36600.00 37000.00 57000
1997-04-10 37100.00 37300.00 37100.00 37300.00 12000
1997-04-11 37300.00 37300.00 36300.00 36800.00 24000
1997-04-14 36900.00 37200.00 36600.00 37100.00 23000
1997-04-15 37300.00 37600.00 37300.00 37600.00 35000
1997-04-16 37500.00 37800.00 37300.00 37800.00 16000
1997-04-17 37800.00 37900.00 37700.00 37700.00 8000
1997-04-18 37700.00 37900.00 37400.00 37900.00 19000
1997-04-21 37900.00 37900.00 37700.00 37700.00 3000
1997-04-22 37600.00 37900.00 37600.00 37600.00 53000
1997-04-23 37800.00 37900.00 37700.00 37700.00 13000
1997-04-24 37700.00 37800.00 37600.00 37600.00 28000
1997-04-25 37500.00 37750.00 37500.00 37750.00 4000
1997-04-28 37800.00 37900.00 37600.00 37900.00 23000
1997-04-29 38000.00 38500.00 37900.00 38000.00 31000
1997-04-30 38000.00 38000.00 37900.00 38000.00 20000
1997-05-01 38000.00 38000.00 37700.00 37700.00 33000
1997-05-02 37700.00 38000.00 37700.00 38000.00 22000
1997-05-05 38100.00 39100.00 38100.00 39000.00 14000
1997-05-06 39400.00 39700.00 39400.00 39500.00 23000
1997-05-07 39500.00 39500.00 39000.00 39000.00 11000
1997-05-08 38700.00 39800.00 38700.00 39600.00 28000
1997-05-09 39500.00 39600.00 39300.00 39400.00 8000
1997-05-12 39600.00 39800.00 39300.00 39700.00 34000
1997-05-13 39700.00 39900.00 39700.00 39900.00 12000
1997-05-14 39900.00 40100.00 39900.00 39900.00 20000
1997-05-15 39800.00 39800.00 39700.00 39700.00 13000
1997-05-16 39900.00 40000.00 39700.00 40000.00 16000
1997-05-19 39900.00 40100.00 39900.00 40000.00 9000
1997-05-20 40000.00 40300.00 39600.00 40300.00 25000
1997-05-21 40500.00 41400.00 40500.00 41400.00 15000
1997-05-22 42000.00 42200.00 42000.00 42100.00 33000
1997-05-23 42200.00 43000.00 42200.00 42700.00 37000
1997-05-27 42700.00 44100.00 42700.00 43000.00 52000
1997-05-28 43000.00 43000.00 42600.00 42600.00 19000
1997-05-29 42400.00 42500.00 42100.00 42300.00 14000
1997-05-30 42200.00 43000.00 42200.00 43000.00 8000
1997-06-02 43400.00 43600.00 43000.00 43000.00 31000
1997-06-03 43000.00 43000.00 42800.00 42800.00 7000
1997-06-04 43500.00 43600.00 43100.00 43500.00 16000
1997-06-05 43700.00 44600.00 43700.00 44600.00 15000
1997-06-06 44800.00 45800.00 44800.00 45400.00 32000
1997-06-09 45700.00 46200.00 45700.00 46000.00 23000
1997-06-10 46400.00 47000.00 46100.00 46900.00 41000
1997-06-11 47000.00 47300.00 46900.00 47005.00 37000
1997-06-12 47400.00 47600.00 47100.00 47500.00 28000
1997-06-13 48000.00 48600.00 47900.00 48600.00 33000
1997-06-16 48100.00 48100.00 45500.00 46100.00 58000
1997-06-17 46300.00 46600.00 46000.00 46400.00 20000
1997-06-18 46700.00 47400.00 46600.00 47400.00 17000
1997-06-19 47800.00 47900.00 47700.00 47900.00 16000
1997-06-20 47900.00 47900.00 47000.00 47000.00 16000
1997-06-23 47100.00 47400.00 47100.00 47400.00 4000
1997-06-24 47500.00 47900.00 47500.00 47800.00 19000
1997-06-25 47900.00 47900.00 47700.00 47700.00 22000
1997-06-26 47800.00 47800.00 47400.00 47500.00 10000
1997-06-27 47700.00 47700.00 47500.00 47600.00 6000
1997-06-30 47500.00 47500.00 47000.00 47200.00 12000
1997-07-01 47400.00 47400.00 47200.00 47400.00 11000
1997-07-02 47500.00 47600.00 47500.00 47600.00 10000
1997-07-03 47400.00 47400.00 47100.00 47200.00 7000
1997-07-07 47500.00 47500.00 47100.00 47500.00 9000
1997-07-08 47600.00 47700.00 47400.00 47700.00 12000
1997-07-09 47600.00 47600.00 47400.00 47400.00 8000
1997-07-10 47500.00 47500.00 47000.00 47100.00 12000
1997-07-11 46900.00 47200.00 46900.00 47100.00 12000
1997-07-14 46800.00 46800.00 46000.00 46400.00 22000
1997-07-15 46500.00 46500.00 46200.00 46400.00 7000
1997-07-16 46700.00 48300.00 46700.00 47800.00 26100
1997-07-17 47805.00 47805.00 47100.00 47200.00 8000
1997-07-18 46700.00 47000.00 46200.00 46400.00 10000
1997-07-21 46500.00 47200.00 46500.00 47200.00 19000
1997-07-22 47500.00 48100.00 47200.00 48100.00 13000
1997-07-23 48100.00 48100.00 47600.00 47700.00 7000
1997-07-24 47600.00 47700.00 47500.00 47700.00 5000
1997-07-25 47700.00 47700.00 47700.00 47700.00 1000
1997-07-28 47800.00 47800.00 47600.00 47600.00 6000
1997-07-29 47500.00 47700.00 47300.00 47700.00 10000
1997-07-30 47800.00 48000.00 47600.00 47700.00 14000
1997-07-31 47500.00 47500.00 47200.00 47200.00 13000
1997-08-01 47500.00 47500.00 47400.00 47500.00 11000
1997-08-04 47600.00 47600.00 47300.00 47300.00 6000
1997-08-05 47100.00 47200.00 47100.00 47200.00 5000
1997-08-06 47400.00 47400.00 47000.00 47000.00 13000
1997-08-07 47200.00 47200.00 46900.00 46900.00 4000
1997-08-08 46600.00 46600.00 45500.00 45500.00 19000
1997-08-11 45300.00 45300.00 44000.00 44700.00 30000
1997-08-12 44600.00 44600.00 44400.00 44600.00 10000
1997-08-13 44700.00 44700.00 44300.00 44600.00 10000
1997-08-14 44700.00 44700.00 44600.00 44700.00 8000
1997-08-15 44400.00 44800.00 44000.00 44600.00 32000
1997-08-18 44605.00 44700.00 44300.00 44505.00 27000
1997-08-19 44700.00 45700.00 44700.00 45000.00 49000
1997-08-20 44600.00 45000.00 44600.00 44800.00 10000
1997-08-21 44600.00 44600.00 43800.00 43900.00 15000
1997-08-22 43500.00 43500.00 42400.00 43200.00 28000
1997-08-25 43700.00 43800.00 43500.00 43500.00 17000
1997-08-26 43500.00 43500.00 43500.00 43500.00 1000
1997-08-27 43100.00 43100.00 43000.00 43000.00 3000
1997-08-28 42800.00 42800.00 42000.00 42000.00 36000
1997-08-29 41700.00 41700.00 41300.00 41500.00 15000
1997-09-02 41600.00 42200.00 41600.00 42200.00 45000
1997-09-03 42300.00 43800.00 42300.00 43800.00 24000
1997-09-04 43600.00 43650.00 43300.00 43650.00 23000
1997-09-05 43800.00 43900.00 43600.00 43800.00 12000
1997-09-08 43700.00 43705.00 42800.00 43100.00 16000
1997-09-09 43400.00 43500.00 43100.00 43500.00 10000
1997-09-10 43600.00 43600.00 42700.00 42700.00 17000
1997-09-11 42600.00 42600.00 41800.00 42000.00 9000
1997-09-12 42400.00 42500.00 42200.00 42500.00 12000
1997-09-15 42500.00 42700.00 42500.00 42600.00 5000
1997-09-16 42900.00 44100.00 42700.00 44100.00 16000
1997-09-17 44300.00 45000.00 43900.00 44300.00 27000
1997-09-18 44400.00 44400.00 43800.00 44200.00 7000
1997-09-19 44300.00 44500.00 44100.00 44500.00 4000
1997-09-22 44400.00 44600.00 44100.00 44600.00 17000
1997-09-23 44700.00 45100.00 44300.00 45100.00 21000
1997-09-24 45500.00 45500.00 44800.00 45000.00 20000
1997-09-25 45200.00 45200.00 44900.00 44900.00 4000
1997-09-26 44900.00 45000.00 44900.00 44900.00 4000
1997-09-29 44700.00 44800.00 44600.00 44800.00 5000
1997-09-30 44800.00 44800.00 44800.00 44800.00 3000
1997-10-01 44800.00 44900.00 44800.00 44800.00 7000
1997-10-02 44900.00 46600.00 44900.00 46600.00 17000
1997-10-03 46800.00 47200.00 46000.00 46000.00 21000
1997-10-06 46200.00 46200.00 45900.00 46100.00 7000
1997-10-07 46000.00 46100.00 45900.00 46100.00 12000
1997-10-08 45600.00 46100.00 45600.00 45650.00 7000
1997-10-09 45600.00 45600.00 45600.00 45600.00 3000
1997-10-10 45200.00 45300.00 45000.00 45000.00 8000
1997-10-13 44700.00 44700.00 44500.00 44500.00 3000
1997-10-14 44500.00 45000.00 44500.00 45000.00 12000
1997-10-15 45300.00 45600.00 45300.00 45400.00 6000
1997-10-16 45500.00 45500.00 45200.00 45200.00 15000
1997-10-17 45200.00 45200.00 44600.00 44700.00 10000
1997-10-20 44500.00 44600.00 44400.00 44600.00 5000
1997-10-21 44900.00 45000.00 44800.00 45000.00 5000
1997-10-22 44900.00 44900.00 44700.00 44800.00 5000
1997-10-23 44400.00 44500.00 44200.00 44500.00 10000
1997-10-24 44800.00 44900.00 44600.00 44800.00 12000
1997-10-27 44900.00 45100.00 43300.00 43300.00 21000
1997-10-28 42900.00 45100.00 42500.00 44900.00 40000
1997-10-29 45300.00 45300.00 44400.00 44500.00 30000
1997-10-30 44200.00 44500.00 44000.00 44000.00 11000
1997-10-31 44400.00 44500.00 43700.00 43700.00 22000
1997-11-03 43900.00 44300.00 43900.00 44300.00 4000
1997-11-04 44000.00 44200.00 43800.00 44200.00 10000
1997-11-05 44200.00 44600.00 43800.00 44200.00 22000
1997-11-06 44100.00 44100.00 44100.00 44100.00 1000
1997-11-07 43800.00 44100.00 43700.00 43800.00 7000
1997-11-10 44100.00 44100.00 44000.00 44100.00 6000
1997-11-11 44000.00 44000.00 43700.00 43800.00 9000
1997-11-12 44100.00 44100.00 43800.00 43800.00 9000
1997-11-13 43900.00 44000.00 43900.00 43900.00 3000
1997-11-14 44100.00 44400.00 44100.00 44400.00 7000
1997-11-17 44800.00 46400.00 44800.00 45900.00 23000
1997-11-18 45900.00 46000.00 45900.00 45900.00 5000
1997-11-19 45905.00 45905.00 45700.00 45705.00 4000
1997-11-20 45900.00 46100.00 45900.00 46100.00 52000
1997-11-21 46100.00 46100.00 44000.00 44500.00 36000
1997-11-24 44500.00 44700.00 44500.00 44700.00 5000
1997-11-25 44800.00 44800.00 44800.00 44800.00 2000
1997-11-26 44900.00 45000.00 44400.00 44500.00 9000
1997-11-28 44800.00 45300.00 44800.00 45300.00 10000
1997-12-01 45600.00 46300.00 45600.00 46000.00 18000
1997-12-02 45800.00 46500.00 45800.00 46300.00 14000
1997-12-03 46200.00 46300.00 46200.00 46200.00 8000
1997-12-04 46200.00 46600.00 46200.00 46400.00 5000
1997-12-05 46500.00 46800.00 46500.00 46800.00 3000
1997-12-08 47100.00 47100.00 46500.00 46700.00 19000
1997-12-09 46700.00 46800.00 46400.00 46400.00 12000
1997-12-10 46200.00 46200.00 46000.00 46000.00 2000
1997-12-11 45700.00 45700.00 45600.00 45600.00 3000
1997-12-12 45700.00 45700.00 45600.00 45700.00 6000
1997-12-15 46000.00 46100.00 45800.00 46000.00 10000
1997-12-16 45900.00 46300.00 45900.00 46100.00 15000
1997-12-17 46400.00 46400.00 46000.00 46200.00 16000
1997-12-18 46100.00 46100.00 46000.00 46000.00 8000
1997-12-19 45900.00 46100.00 44800.00 46000.00 31000
1997-12-22 45700.00 46000.00 45700.00 45700.00 13000
1997-12-23 45600.00 45800.00 45600.00 45800.00 3000
1997-12-24 46000.00 46100.00 45700.00 45700.00 7000
1997-12-26 45900.00 46000.00 45900.00 46000.00 2000
1997-12-29 46000.00 46200.00 45800.00 46000.00 15000
1997-12-30 45800.00 46100.00 45700.00 46000.00 9000
1997-12-31 45800.00 46000.00 45800.00 46000.00 12000
1998-01-02 46000.00 46000.00 45800.00 45900.00 8000
1998-01-05 46400.00 46600.00 46000.00 46600.00 16000
1998-01-06 46500.00 46700.00 46000.00 46600.00 31000
1998-01-07 46500.00 47500.00 46100.00 47500.00 39000
1998-01-08 47300.00 47400.00 46900.00 47400.00 9000
1998-01-09 47500.00 47600.00 47000.00 47000.00 23000
1998-01-12 46200.00 46700.00 46200.00 46700.00 23000
1998-01-13 46800.00 47000.00 46800.00 47000.00 22000
1998-01-14 47000.00 47000.00 46700.00 46900.00 30000
1998-01-15 46800.00 47200.00 46800.00 47200.00 13000
1998-01-16 47300.00 47600.00 47200.00 47600.00 19000
1998-01-20 48100.00 49100.00 48000.00 49100.00 16000
1998-01-21 49600.00 50100.00 49600.00 50000.00 23000
1998-01-22 49800.00 49900.00 49300.00 49300.00 11000
1998-01-23 49400.00 49600.00 49300.00 49500.00 15000
1998-01-26 49400.00 49400.00 49200.00 49200.00 3000
1998-01-27 49300.00 49850.00 49300.00 49850.00 30000
1998-01-28 49900.00 49900.00 49900.00 49900.00 12000
1998-01-29 50000.00 50500.00 50000.00 50500.00 36000
1998-01-30 50500.00 50500.00 50200.00 50300.00 15000
1998-02-02 52000.00 52000.00 50800.00 51900.00 24000
1998-02-03 52200.00 52600.00 52000.00 52600.00 27000
1998-02-04 52600.00 52800.00 52600.00 52800.00 24000
1998-02-05 52900.00 53400.00 52900.00 53100.00 42000
1998-02-06 53400.00 53700.00 53400.00 53400.00 30000
1998-02-09 53500.00 53500.00 53400.00 53475.00 39000
1998-02-10 53475.00 53600.00 53400.00 53600.00 26000
1998-02-11 53600.00 54300.00 53600.00 54000.00 28000
1998-02-12 54000.00 54000.00 53500.00 53800.00 16000
1998-02-13 53600.00 53900.00 53600.00 53900.00 8000
1998-02-17 54600.00 55000.00 54600.00 54800.00 23000
1998-02-18 54805.00 54805.00 54805.00 54805.00 6000
1998-02-19 54800.00 54800.00 54600.00 54700.00 11000
1998-02-20 54800.00 54900.00 54800.00 54900.00 12000
1998-02-23 55000.00 55600.00 54900.00 55600.00 26000
1998-02-24 55600.00 55700.00 54900.00 54900.00 29000
1998-02-25 55100.00 55400.00 55100.00 55400.00 9000
1998-02-26 55400.00 55400.00 55100.00 55400.00 11000
1998-02-27 55400.00 55800.00 55400.00 55800.00 12000
1998-03-02 55900.00 56400.00 55900.00 56400.00 15000
1998-03-03 56100.00 56900.00 56100.00 56900.00 21000
1998-03-04 57200.00 57500.00 56900.00 57500.00 21000
1998-03-05 57500.00 57800.00 57300.00 57800.00 16000
1998-03-06 58100.00 59600.00 58100.00 59000.00 37000
1998-03-09 59200.00 59600.00 58700.00 58710.00 38000
1998-03-10 59000.00 60000.00 58800.00 60000.00 15000
1998-03-11 60000.00 62000.00 60000.00 61900.00 40000
1998-03-12 61800.00 61800.00 60000.00 61200.00 35000
1998-03-13 61000.00 61200.00 59300.00 59300.00 32000
1998-03-16 62200.00 62200.00 60700.00 61200.00 39000
1998-03-17 62000.00 63300.00 61800.00 63300.00 29000
1998-03-18 63400.00 64600.00 63400.00 64600.00 28000
1998-03-19 66300.00 67900.00 65000.00 67400.00 69000
1998-03-20 68200.00 69500.00 68200.00 68800.00 55000
1998-03-23 68400.00 68400.00 67200.00 67200.00 37000
1998-03-24 66800.00 66800.00 64800.00 65900.00 36000
1998-03-25 66200.00 66800.00 66000.00 66100.00 38000
1998-03-26 66200.00 67000.00 66200.00 67000.00 19000
1998-03-27 67400.00 67800.00 67200.00 67600.00 14000
1998-03-30 67700.00 67700.00 66300.00 66300.00 118000
1998-03-31 66800.00 67300.00 66800.00 67200.00 12000
1998-04-01 67500.00 67500.00 67000.00 67500.00 20000
1998-04-02 67500.00 67500.00 67000.00 67000.00 8000
1998-04-03 67500.00 67700.00 67500.00 67700.00 18000
1998-04-06 68000.00 68500.00 67600.00 68500.00 18000
1998-04-07 68700.00 68700.00 68400.00 68600.00 11000
1998-04-08 68900.00 69600.00 68900.00 69400.00 11000
1998-04-09 69900.00 70000.00 69500.00 70000.00 27000
1998-04-13 69000.00 70000.00 69000.00 70000.00 27000
1998-04-14 70400.00 70700.00 70200.00 70500.00 28000
1998-04-15 70800.00 71000.00 70500.00 70950.00 18000
1998-04-16 70700.00 70700.00 70500.00 70500.00 10000
1998-04-17 70505.00 70505.00 70505.00 70505.00 14000
1998-04-20 70700.00 70800.00 70200.00 70400.00 13000
1998-04-21 69900.00 69900.00 68700.00 68700.00 22000
1998-04-22 68500.00 68500.00 67000.00 67000.00 22100
1998-04-23 66400.00 66400.00 66300.00 66300.00 7000
1998-04-24 66300.00 68400.00 66300.00 68100.00 22000
1998-04-27 67200.00 67200.00 65800.00 66800.00 14000
1998-04-28 67100.00 68200.00 67100.00 67300.00 16000
1998-04-29 67300.00 68000.00 67300.00 68000.00 31000
1998-04-30 69200.00 69400.00 68500.00 68600.00 26000
1998-05-01 68900.00 69500.00 68900.00 69300.00 9000
1998-05-04 70000.00 70000.00 68000.00 69100.00 49000
1998-05-05 69500.00 69500.00 69100.00 69100.00 12000
1998-05-06 69600.00 69800.00 69200.00 69600.00 24000
1998-05-07 69875.00 69900.00 69600.00 69900.00 11100
1998-05-08 69800.00 70000.00 69700.00 70000.00 18000
1998-05-11 70500.00 70500.00 70200.00 70400.00 11000
1998-05-12 70200.00 70400.00 70000.00 70100.00 18000
1998-05-13 70600.00 70800.00 70600.00 70800.00 11000
1998-05-14 70900.00 72500.00 70900.00 72100.00 21000
1998-05-15 73800.00 74500.00 73200.00 74000.00 45000
1998-05-18 74400.00 74600.00 72200.00 72205.00 20000
1998-05-19 73400.00 73500.00 71100.00 72100.00 42000
1998-05-20 72500.00 72500.00 72000.00 72200.00 16000
1998-05-21 72400.00 72400.00 72100.00 72400.00 15000
1998-05-22 72400.00 72400.00 70700.00 71200.00 17000
1998-05-26 72000.00 72000.00 71400.00 71405.00 12000
1998-05-27 70600.00 70600.00 70000.00 70000.00 18000
1998-05-28 70000.00 70000.00 69800.00 70000.00 22000
1998-05-29 70000.00 70700.00 69700.00 70700.00 20000
1998-06-01 70400.00 70700.00 70400.00 70500.00 12100
1998-06-02 70400.00 73700.00 70400.00 73700.00 24000
1998-06-03 73000.00 75600.00 73000.00 75600.00 11000
1998-06-04 75500.00 76000.00 74800.00 76000.00 22000
1998-06-05 75500.00 76600.00 75500.00 76600.00 17000
1998-06-08 77600.00 78400.00 76300.00 78000.00 38000
1998-06-09 77400.00 78200.00 77200.00 78000.00 43000
1998-06-10 77600.00 77600.00 77000.00 77000.00 5000
1998-06-11 76800.00 76900.00 76200.00 76600.00 10000
1998-06-12 76600.00 77000.00 75200.00 76000.00 15000
1998-06-15 76000.00 76000.00 74700.00 74900.00 21000
1998-06-16 75000.00 76900.00 74700.00 76900.00 31000
1998-06-17 77700.00 80300.00 77700.00 78500.00 44000
1998-06-18 79200.00 79200.00 78550.00 79000.00 23000
1998-06-19 79000.00 81000.00 79000.00 80900.00 25000
1998-06-22 83000.00 84000.00 77200.00 77500.00 203500
1998-06-23 78300.00 79000.00 77900.00 78500.00 154000
1998-06-24 78700.00 78700.00 78100.00 78200.00 74000
1998-06-25 78500.00 78500.00 77900.00 78000.00 126000
1998-06-26 78000.00 78200.00 78000.00 78005.00 54500
1998-06-29 78400.00 78500.00 78300.00 78400.00 34000
1998-06-30 78300.00 78400.00 78300.00 78305.00 26000
1998-07-01 78200.00 78300.00 78000.00 78005.00 32100
1998-07-02 78200.00 78200.00 77500.00 77500.00 31000
1998-07-06 77800.00 78500.00 77500.00 78300.00 67000
1998-07-07 78400.00 78400.00 77775.00 77775.00 51000
1998-07-08 77800.00 78000.00 77400.00 77900.00 76000
1998-07-09 77890.00 77890.00 77400.00 77400.00 20000
1998-07-10 77700.00 77700.00 77100.00 77250.00 23000
1998-07-13 77200.00 77200.00 76650.00 76800.00 28000
1998-07-14 76800.00 77600.00 76800.00 77000.00 84000
1998-07-15 77000.00 77000.00 76300.00 76300.00 38000
1998-07-16 76200.00 76200.00 74700.00 75800.00 138300
1998-07-17 75700.00 75900.00 75400.00 75500.00 86000
1998-07-20 75400.00 76200.00 75400.00 76200.00 47000
1998-07-21 76700.00 77000.00 75000.00 75000.00 48000
1998-07-22 74900.00 74900.00 73200.00 73450.00 101000
1998-07-23 73500.00 73500.00 71700.00 72200.00 49000
1998-07-24 72500.00 72500.00 72100.00 72100.00 31500
1998-07-27 71700.00 71700.00 70300.00 70900.00 53000
1998-07-28 70500.00 70500.00 69100.00 69500.00 56000
1998-07-29 69600.00 69900.00 68700.00 68800.00 35000
1998-07-30 68700.00 69400.00 68300.00 69400.00 83000
1998-07-31 69600.00 70600.00 69400.00 70105.00 64000
1998-08-03 70300.00 70900.00 70300.00 70850.00 40000
1998-08-04 70850.00 70850.00 69400.00 69400.00 52000
1998-08-05 69300.00 69300.00 68800.00 69100.00 32000
1998-08-06 68900.00 68900.00 68000.00 68005.00 29000
1998-08-07 68005.00 69900.00 68000.00 69800.00 42000
1998-08-10 70100.00 70300.00 69600.00 70300.00 22000
1998-08-11 70000.00 70000.00 68700.00 68900.00 22000
1998-08-12 68700.00 69500.00 68400.00 69105.00 32000
1998-08-13 69200.00 69900.00 69200.00 69900.00 12000
1998-08-14 70000.00 70000.00 69700.00 69710.00 19000
1998-08-17 69500.00 69600.00 69500.00 69505.00 16000
1998-08-18 69700.00 71900.00 69700.00 71900.00 39000
1998-08-19 72100.00 72800.00 72100.00 72310.00 30000
1998-08-20 72300.00 72300.00 71400.00 71400.00 15000
1998-08-21 71200.00 71200.00 69000.00 69300.00 24000
1998-08-24 69300.00 69400.00 69300.00 69400.00 25000
1998-08-25 69500.00 70750.00 69500.00 70005.00 22000
1998-08-26 69700.00 70500.00 69700.00 69900.00 54000
1998-08-27 69000.00 69000.00 67500.00 67890.00 22000
1998-08-28 67500.00 67500.00 64300.00 64300.00 45000
1998-08-31 64000.00 64400.00 60300.00 60500.00 117000
1998-09-01 59800.00 61400.00 57700.00 61400.00 156000
1998-09-02 62000.00 65300.00 62000.00 64105.00 132000
1998-09-03 63000.00 63000.00 60600.00 61005.00 39000
1998-09-04 61600.00 61600.00 59300.00 60000.00 32000
1998-09-08 64500.00 64500.00 60800.00 61000.00 76000
1998-09-09 60900.00 60900.00 59700.00 60100.00 54000
1998-09-10 57300.00 58200.00 57300.00 57700.00 52000
1998-09-11 57000.00 57400.00 57000.00 57400.00 86000
1998-09-14 58400.00 60300.00 58400.00 60200.00 88000
1998-09-15 60000.00 60205.00 59200.00 59200.00 36000
1998-09-16 59400.00 60800.00 58400.00 60500.00 150000
1998-09-17 59800.00 60100.00 59400.00 59600.00 46000
1998-09-18 59600.00 59600.00 59000.00 59000.00 42000
1998-09-21 58200.00 59000.00 58200.00 59000.00 32000
1998-09-22 59500.00 59600.00 58800.00 59000.00 40000
1998-09-23 59400.00 60800.00 59300.00 60800.00 71000
1998-09-24 61200.00 61700.00 60900.00 60900.00 60000
1998-09-25 60500.00 60500.00 59800.00 60000.00 39000
1998-09-28 60700.00 61300.00 60500.00 61000.00 21000
1998-09-29 61000.00 61300.00 60500.00 61000.00 32000
1998-09-30 60700.00 60700.00 59600.00 59600.00 41000
1998-10-01 59000.00 59100.00 57900.00 57900.00 72000
1998-10-02 57900.00 59600.00 57700.00 59500.00 53000
1998-10-05 59000.00 60000.00 58500.00 60000.00 40000
1998-10-06 60500.00 61000.00 60200.00 60800.00 63000
1998-10-07 60600.00 60700.00 59600.00 59600.00 57000
1998-10-08 58200.00 59000.00 58200.00 58600.00 47000
1998-10-09 58800.00 61900.00 58600.00 61605.00 64000
1998-10-12 62200.00 63000.00 62000.00 62300.00 66000
1998-10-13 61800.00 63300.00 61800.00 62700.00 96000
1998-10-14 63100.00 65600.00 62900.00 65600.00 69000
1998-10-15 65400.00 67700.00 65400.00 67700.00 100000
1998-10-16 68200.00 68500.00 66000.00 66500.00 190000
1998-10-19 66000.00 67000.00 66000.00 66100.00 69000
1998-10-20 66300.00 66400.00 65200.00 65300.00 82000
1998-10-21 65100.00 65100.00 63700.00 64000.00 21000
1998-10-22 63600.00 63600.00 63000.00 63400.00 33000
1998-10-23 63000.00 63200.00 62700.00 62700.00 20000
1998-10-26 62800.00 62800.00 62400.00 62400.00 49000
1998-10-27 62500.00 62800.00 62300.00 62300.00 44000
1998-10-28 62300.00 62300.00 62000.00 62000.00 26000
1998-10-29 62005.00 63300.00 61805.00 63300.00 32000
1998-10-30 63700.00 64500.00 63700.00 64500.00 51000
1998-11-02 64700.00 65000.00 64600.00 64800.00 72000
1998-11-03 64890.00 67300.00 64890.00 67100.00 60000
1998-11-04 69500.00 69800.00 68600.00 68600.00 44000
1998-11-05 68005.00 68500.00 68000.00 68405.00 24000
1998-11-06 68400.00 68400.00 67900.00 67905.00 35000
1998-11-09 67615.00 67705.00 67600.00 67610.00 33000
1998-11-10 67610.00 67610.00 67215.00 67215.00 16000
1998-11-11 67220.00 67300.00 66800.00 66850.00 26000
1998-11-12 66700.00 66700.00 66300.00 66700.00 25000
1998-11-13 66900.00 66900.00 66400.00 66400.00 12000
1998-11-16 66500.00 66900.00 66200.00 66500.00 18000
1998-11-17 66400.00 66900.00 66300.00 66900.00 36000
1998-11-18 67000.00 67000.00 66800.00 66950.00 19000
1998-11-19 66950.00 67100.00 66925.00 67000.00 22000
1998-11-20 67200.00 67400.00 67200.00 67400.00 39000
1998-11-23 67500.00 70100.00 67500.00 70100.00 47000
1998-11-24 69500.00 69600.00 69000.00 69300.00 33000
1998-11-25 69300.00 69400.00 69300.00 69300.00 26000
1998-11-27 69600.00 69600.00 69500.00 69500.00 9000
1998-11-30 69000.00 69000.00 67900.00 67900.00 5000
1998-12-01 67200.00 68300.00 66800.00 68055.00 23000
1998-12-02 67855.00 67855.00 67300.00 67305.00 31000
1998-12-03 67305.00 68000.00 67000.00 67000.00 34000
1998-12-04 67400.00 67400.00 66600.00 66800.00 35000
1998-12-07 67000.00 67200.00 66600.00 66600.00 11900
1998-12-08 66600.00 66600.00 65000.00 65400.00 22000
1998-12-09 65200.00 65200.00 64000.00 64000.00 30000
1998-12-10 64000.00 64000.00 63005.00 63005.00 12000
1998-12-11 60500.00 62000.00 60500.00 60800.00 55000
1998-12-14 60600.00 63200.00 60200.00 62800.00 81000
1998-12-15 63300.00 63700.00 63000.00 63000.00 66100
1998-12-16 63300.00 63500.00 63300.00 63475.00 17000
1998-12-17 63000.00 63300.00 60000.00 61700.00 107000
1998-12-18 61900.00 61900.00 60100.00 60400.00 101000
1998-12-21 60600.00 60600.00 58400.00 58400.00 332000
1998-12-22 58400.00 61300.00 58400.00 59600.00 223100
1998-12-23 59100.00 64700.00 59100.00 64400.00 121000
1998-12-24 65200.00 68300.00 65200.00 67500.00 55000
1998-12-28 68000.00 68600.00 66500.00 67600.00 87000
1998-12-29 67800.00 68500.00 67400.00 68400.00 48000
1998-12-30 68600.00 68800.00 68000.00 68300.00 56000
1998-12-31 68400.00 71000.00 68400.00 70000.00 59000
1999-01-04 70700.00 70900.00 69900.00 70000.00 195000
1999-01-05 69800.00 69900.00 68600.00 68900.00 42000
1999-01-06 69000.00 69000.00 67900.00 68300.00 127000
1999-01-07 66800.00 67300.00 65600.00 66000.00 52000
1999-01-08 66000.00 66000.00 65300.00 65300.00 56000
1999-01-11 64800.00 65000.00 63500.00 63800.00 67900
1999-01-12 63900.00 64000.00 63000.00 63100.00 47000
1999-01-13 62400.00 64000.00 62400.00 62800.00 51000
1999-01-14 63100.00 65800.00 63100.00 64600.00 55000
1999-01-15 64910.00 65600.00 64800.00 65000.00 70000
1999-01-19 66300.00 67200.00 64950.00 65600.00 129000
1999-01-20 66500.00 66500.00 64200.00 64500.00 96000
1999-01-21 64500.00 64500.00 63600.00 63600.00 50000
1999-01-22 62500.00 63800.00 61900.00 63600.00 49000
1999-01-25 65900.00 66100.00 65200.00 66000.00 57000
1999-01-26 66000.00 66500.00 64500.00 66250.00 52000
1999-01-27 65600.00 66300.00 65000.00 65700.00 81000
1999-01-28 65500.00 66000.00 64600.00 66000.00 39000
1999-01-29 66000.00 66000.00 65000.00 65000.00 56000
1999-02-01 67000.00 70700.00 66600.00 69700.00 125000
1999-02-02 70200.00 74900.00 70200.00 73800.00 150000
1999-02-03 73800.00 77500.00 73800.00 76500.00 92000
1999-02-04 75900.00 75900.00 71900.00 71900.00 71000
1999-02-05 71200.00 72700.00 71100.00 71600.00 76000
1999-02-08 73000.00 73100.00 72500.00 73000.00 32000
1999-02-09 72200.00 72400.00 71600.00 72400.00 43000
1999-02-10 72800.00 72900.00 72300.00 72300.00 25000
1999-02-11 72500.00 72500.00 72000.00 72300.00 37000
1999-02-12 71500.00 71800.00 70800.00 71100.00 45000
1999-02-16 71900.00 72100.00 71700.00 71900.00 24000
1999-02-17 71800.00 71800.00 71205.00 71205.00 12000
1999-02-18 71700.00 71900.00 71400.00 71700.00 37000
1999-02-19 72000.00 72100.00 71500.00 72000.00 35000
1999-02-22 72000.00 72000.00 71800.00 72000.00 40000
1999-02-23 72200.00 72200.00 71100.00 71800.00 35000
1999-02-24 71900.00 72000.00 71300.00 72000.00 18000
1999-02-25 71800.00 71900.00 71400.00 71900.00 18000
1999-02-26 71700.00 71700.00 70900.00 71100.00 40000
1999-03-01 71200.00 72000.00 71200.00 71800.00 35000
1999-03-02 71900.00 73500.00 71900.00 72600.00 38000
1999-03-03 72800.00 73600.00 72500.00 72900.00 51000
1999-03-04 73000.00 73450.00 72800.00 73450.00 28000
1999-03-05 73500.00 73500.00 72800.00 73000.00 53000
1999-03-08 72900.00 73405.00 72800.00 73405.00 30000
1999-03-09 73100.00 73400.00 72600.00 73000.00 73000
1999-03-10 73000.00 74400.00 73000.00 73900.00 50000
1999-03-11 74400.00 75500.00 74300.00 75400.00 60000
1999-03-12 75900.00 81100.00 75900.00 80300.00 47000
1999-03-15 79300.00 79300.00 75600.00 75600.00 39000
1999-03-16 75600.00 75700.00 72200.00 72300.00 49000
1999-03-17 72195.00 78500.00 71300.00 76600.00 102000
1999-03-18 76600.00 79200.00 76400.00 79100.00 46000
1999-03-19 79100.00 79100.00 76800.00 77800.00 24000
1999-03-22 77300.00 77300.00 76800.00 76900.00 10000
1999-03-23 76100.00 76100.00 73200.00 73900.00 34000
1999-03-24 74200.00 75200.00 73100.00 73500.00 33000
1999-03-25 74500.00 75600.00 73900.00 74300.00 30000
1999-03-26 74300.00 74505.00 73400.00 73500.00 14000
1999-03-29 74100.00 74100.00 72500.00 73300.00 39000
1999-03-30 72400.00 73000.00 72100.00 72300.00 19000
1999-03-31 73100.00 73400.00 71400.00 71400.00 50000
1999-04-01 72100.00 75200.00 72100.00 74600.00 55000
1999-04-05 74400.00 74400.00 72700.00 72700.00 31000
1999-04-06 72300.00 72500.00 71500.00 72300.00 33000
1999-04-07 73100.00 73100.00 71200.00 72100.00 37000
1999-04-08 71700.00 72600.00 71100.00 72300.00 36000
1999-04-09 72300.00 72500.00 72000.00 72000.00 21000
1999-04-12 72400.00 73500.00 72300.00 72900.00 32000
1999-04-13 72600.00 72900.00 72100.00 72300.00 17000
1999-04-14 72400.00 74100.00 72400.00 73000.00 22000
1999-04-15 72800.00 73200.00 72600.00 72900.00 31000
1999-04-16 73000.00 75400.00 73000.00 75300.00 37000
1999-04-19 76000.00 76600.00 74600.00 74600.00 20000
1999-04-20 74600.00 74700.00 74000.00 74300.00 15000
1999-04-21 74500.00 77600.00 74500.00 76300.00 27000
1999-04-22 76800.00 77800.00 76500.00 77800.00 19000
1999-04-23 77000.00 77800.00 76100.00 77000.00 17000
1999-04-26 77200.00 77500.00 76900.00 76900.00 9000
1999-04-27 76600.00 77700.00 76500.00 77300.00 38000
1999-04-28 77300.00 77700.00 76950.00 77000.00 22000
1999-04-29 77000.00 77000.00 76100.00 76300.00 41000
1999-04-30 77000.00 78100.00 76000.00 76400.00 50000
1999-05-03 76700.00 77000.00 75600.00 75600.00 13000
1999-05-04 75600.00 78600.00 74700.00 76900.00 57000
1999-05-05 76800.00 77700.00 76800.00 77000.00 33000
1999-05-06 76700.00 77500.00 76300.00 77000.00 43000
1999-05-07 76700.00 77800.00 76200.00 76600.00 39000
1999-05-10 76500.00 77700.00 76400.00 77200.00 31000
1999-05-11 77400.00 78100.00 77400.00 78100.00 23000
1999-05-12 77900.00 78200.00 77700.00 77700.00 14000
1999-05-13 76600.00 77400.00 76000.00 76600.00 39000
1999-05-14 76000.00 76300.00 74300.00 74300.00 24000
1999-05-17 72800.00 72800.00 71200.00 72300.00 44000
1999-05-18 73000.00 73900.00 73000.00 73210.00 39000
1999-05-19 73900.00 74700.00 73900.00 74500.00 21000
1999-05-20 74400.00 74700.00 73300.00 73400.00 25000
1999-05-21 73500.00 73700.00 73200.00 73700.00 28000
1999-05-24 73400.00 73800.00 72400.00 73200.00 30000
1999-05-25 73300.00 73300.00 72500.00 72800.00 12000
1999-05-26 72900.00 72900.00 71900.00 72200.00 39000
1999-05-27 72000.00 72200.00 71000.00 72000.00 25000
1999-05-28 71600.00 72200.00 71600.00 72000.00 17000
1999-06-01 71900.00 71900.00 71600.00 71800.00 7000
1999-06-02 72000.00 72300.00 71000.00 71300.00 24000
1999-06-03 71900.00 72000.00 70300.00 70700.00 30000
1999-06-04 71000.00 71300.00 70900.00 71300.00 15000
1999-06-07 71800.00 73200.00 71600.00 72600.00 23000
1999-06-08 72800.00 74400.00 72800.00 74205.00 32000
1999-06-09 74000.00 74000.00 72900.00 72900.00 10000
1999-06-10 72400.00 72400.00 71400.00 71700.00 50000
1999-06-11 71800.00 71800.00 71000.00 71500.00 20000
1999-06-14 71700.00 71700.00 70800.00 70800.00 6000
1999-06-15 70800.00 70800.00 70600.00 70700.00 14000
1999-06-16 70900.00 71650.00 70600.00 71600.00 16000
1999-06-17 71400.00 71400.00 70800.00 70800.00 17000
1999-06-18 70300.00 70500.00 69700.00 69900.00 30000
1999-06-21 70000.00 70500.00 69700.00 69700.00 17000
1999-06-22 69800.00 70000.00 68500.00 68500.00 23000
1999-06-23 68800.00 69700.00 68600.00 69700.00 29000
1999-06-24 69300.00 69400.00 69000.00 69000.00 21000
1999-06-25 69500.00 69500.00 68900.00 69200.00 15000
1999-06-28 69600.00 69900.00 68600.00 69000.00 23000
1999-06-29 68600.00 68800.00 68500.00 68800.00 23000
1999-06-30 68300.00 69400.00 68300.00 68900.00 30000
1999-07-01 69100.00 69800.00 69000.00 69000.00 23000
1999-07-02 69200.00 70200.00 69200.00 69600.00 35000
1999-07-06 70000.00 73000.00 70000.00 73000.00 113000
1999-07-07 72500.00 72500.00 72000.00 72300.00 14000
1999-07-08 72300.00 72700.00 71600.00 72200.00 24000
1999-07-09 72000.00 72000.00 71000.00 71000.00 23000
1999-07-12 71400.00 71400.00 70500.00 70500.00 13000
1999-07-13 70000.00 70200.00 69800.00 69950.00 19000
1999-07-14 70300.00 71500.00 70000.00 71400.00 25000
1999-07-15 71500.00 71500.00 70500.00 70800.00 37000
1999-07-16 70600.00 70600.00 69900.00 70300.00 38000
1999-07-19 70200.00 70300.00 69300.00 69400.00 19000
1999-07-20 69200.00 69500.00 69100.00 69300.00 14000
1999-07-21 69300.00 69300.00 69000.00 69000.00 11000
1999-07-22 69000.00 69200.00 68700.00 68700.00 18000
1999-07-23 68400.00 68500.00 67500.00 68300.00 20000
1999-07-26 68000.00 68200.00 67200.00 67500.00 18000
1999-07-27 67400.00 69300.00 67400.00 69300.00 46000
1999-07-28 68800.00 68900.00 68300.00 68800.00 19000
1999-07-29 68200.00 68200.00 67400.00 68200.00 39500
1999-07-30 68100.00 68100.00 67600.00 67805.00 19000
1999-08-02 67400.00 67705.00 66200.00 66200.00 26000
1999-08-03 66200.00 66200.00 65000.00 65000.00 26000
1999-08-04 64700.00 65200.00 64000.00 64000.00 20000
1999-08-05 64200.00 64400.00 63200.00 64400.00 28000
1999-08-06 64000.00 64200.00 63700.00 63700.00 9000
1999-08-09 63500.00 63505.00 63300.00 63500.00 27000
1999-08-10 63400.00 64300.00 63400.00 64300.00 31000
1999-08-11 64900.00 66300.00 64800.00 66300.00 18000
1999-08-12 66800.00 67200.00 66600.00 66605.00 15000
1999-08-13 66600.00 67500.00 66000.00 66100.00 14000
1999-08-16 65700.00 65700.00 64600.00 64950.00 12000
1999-08-17 65100.00 65100.00 63600.00 63800.00 30000
1999-08-18 63000.00 63400.00 61700.00 63400.00 36000
1999-08-19 62800.00 63000.00 62400.00 63000.00 20000
1999-08-20 62900.00 63500.00 62600.00 63500.00 17000
1999-08-23 64000.00 64700.00 64000.00 64300.00 14000
1999-08-24 63900.00 65200.00 63900.00 64400.00 29000
1999-08-25 64000.00 64300.00 63700.00 64300.00 19000
1999-08-26 64000.00 64000.00 63400.00 63500.00 6000
1999-08-27 64000.00 64200.00 64000.00 64000.00 10000
1999-08-30 64000.00 64000.00 63705.00 63705.00 8000
1999-08-31 63800.00 64200.00 63600.00 64200.00 29000
1999-09-01 64000.00 64300.00 63900.00 64300.00 23000
1999-09-02 64100.00 64100.00 63900.00 64000.00 15000
1999-09-03 64500.00 64700.00 63500.00 63700.00 32000
1999-09-07 63500.00 63500.00 63100.00 63300.00 8000
1999-09-08 63100.00 63100.00 62500.00 62600.00 17000
1999-09-09 62400.00 62700.00 62000.00 62700.00 53000
1999-09-10 62500.00 62500.00 61800.00 61800.00 25000
1999-09-13 61100.00 61300.00 60700.00 60900.00 31000
1999-09-14 60100.00 60800.00 59500.00 59800.00 60000
1999-09-15 60200.00 60600.00 59900.00 60500.00 31000
1999-09-16 60100.00 61400.00 60100.00 61200.00 14000
1999-09-17 61400.00 62700.00 61400.00 61900.00 34000
1999-09-20 62100.00 62200.00 61800.00 61800.00 7000
1999-09-21 61300.00 61700.00 61300.00 61700.00 17000
1999-09-22 61200.00 61200.00 59900.00 60500.00 28000
1999-09-23 60300.00 60600.00 60000.00 60000.00 30000
1999-09-24 59600.00 59900.00 59600.00 59700.00 13000
1999-09-27 59600.00 59600.00 58000.00 58200.00 44000
1999-09-28 57900.00 57900.00 56300.00 56900.00 34000
1999-09-29 56200.00 57200.00 56200.00 56500.00 63000
1999-09-30 57000.00 57100.00 54600.00 55000.00 130000
1999-10-01 55500.00 56600.00 55000.00 55400.00 77000
1999-10-04 55400.00 57300.00 55400.00 57300.00 62000
1999-10-05 57500.00 59400.00 57400.00 57800.00 56000
1999-10-06 58300.00 58300.00 57900.00 58000.00 67000
1999-10-07 58200.00 58200.00 56700.00 57400.00 33000
1999-10-08 57200.00 58200.00 56900.00 58200.00 38000
1999-10-11 57900.00 58600.00 57900.00 58600.00 13000
1999-10-12 58600.00 58600.00 56800.00 57000.00 19000
1999-10-13 57500.00 58900.00 57400.00 57600.00 20000
1999-10-14 57700.00 57700.00 56800.00 57500.00 16000
1999-10-15 56900.00 57300.00 56900.00 57000.00 15000
1999-10-18 56800.00 56900.00 56100.00 56200.00 19000
1999-10-19 56100.00 57800.00 56100.00 56500.00 44000
1999-10-20 56800.00 57200.00 55500.00 56300.00 35000
1999-10-21 55800.00 55800.00 54300.00 54500.00 46000
1999-10-22 54500.00 55000.00 54100.00 54500.00 76000
1999-10-25 54700.00 56500.00 54700.00 55500.00 29000
1999-10-26 56100.00 57400.00 56000.00 56000.00 45000
1999-10-27 56500.00 57100.00 56500.00 57100.00 29000
1999-10-28 58800.00 60600.00 57700.00 59200.00 46000
1999-10-29 59600.00 63900.00 59100.00 63900.00 108000
1999-11-01 64400.00 65300.00 63500.00 63700.00 23000
1999-11-02 63500.00 66100.00 63500.00 65305.00 116000
1999-11-03 65900.00 66600.00 65500.00 65500.00 36000
1999-11-04 65800.00 66800.00 65400.00 65900.00 19000
1999-11-05 66700.00 66900.00 65300.00 65300.00 13000
1999-11-08 64700.00 64700.00 61900.00 62900.00 45000
1999-11-09 62500.00 62900.00 60700.00 60900.00 24000
1999-11-10 60100.00 60600.00 59600.00 60300.00 41000
1999-11-11 60100.00 60700.00 59000.00 59200.00 34000
1999-11-12 59000.00 61400.00 59000.00 60300.00 62000
1999-11-15 59500.00 59700.00 59000.00 59600.00 54000
1999-11-16 59800.00 59800.00 58800.00 59100.00 29000
1999-11-17 58900.00 59700.00 58500.00 58900.00 58000
1999-11-18 59000.00 59400.00 58600.00 59400.00 27000
1999-11-19 59400.00 59400.00 57800.00 58200.00 33000
1999-11-22 59100.00 59400.00 58400.00 59400.00 33000
1999-11-23 59400.00 59400.00 58700.00 59000.00 43000
1999-11-24 59000.00 59100.00 58500.00 58600.00 23000
1999-11-26 58400.00 58400.00 57400.00 57400.00 24000
1999-11-29 57500.00 57900.00 57000.00 57500.00 38000
1999-11-30 57100.00 58500.00 57000.00 57300.00 48000
1999-12-01 57000.00 58000.00 57000.00 57600.00 25000
1999-12-02 57200.00 57200.00 56200.00 57000.00 46000
1999-12-03 57800.00 58200.00 56600.00 56600.00 31000
1999-12-06 56600.00 56900.00 56200.00 56400.00 28000
1999-12-07 56400.00 56400.00 55600.00 55900.00 36000
1999-12-08 55300.00 55800.00 55100.00 55500.00 30100
1999-12-09 55200.00 55200.00 54500.00 54500.00 40000
1999-12-10 54000.00 55500.00 52800.00 54800.00 109000
1999-12-13 55600.00 56400.00 55200.00 55500.00 68000
1999-12-14 55400.00 55700.00 53400.00 53400.00 40000
1999-12-15 53000.00 54600.00 53000.00 54600.00 46000
1999-12-16 54200.00 54200.00 53700.00 54000.00 20000
1999-12-17 53800.00 54800.00 53800.00 54700.00 77000
1999-12-20 54500.00 54800.00 53700.00 54800.00 47000
1999-12-21 54000.00 54100.00 53600.00 54000.00 35000
1999-12-22 54600.00 54800.00 53600.00 53700.00 96000
1999-12-23 53900.00 54400.00 53900.00 54000.00 22100
1999-12-27 53700.00 54000.00 53400.00 53400.00 29000
1999-12-28 53400.00 53600.00 53100.00 53300.00 42000
1999-12-29 53000.00 53900.00 52900.00 53000.00 59000
1999-12-30 52700.00 52800.00 52000.00 52600.00 45000
1999-12-31 52300.00 56300.00 52100.00 56100.00 49000
2000-01-03 56100.00 56100.00 53800.00 54800.00 24000
2000-01-04 53700.00 53800.00 52000.00 52000.00 44000
2000-01-05 51700.00 54700.00 51700.00 53200.00 51000
2000-01-06 53300.00 55000.00 53100.00 55000.00 58000
2000-01-07 55600.00 56500.00 55200.00 56500.00 66000
2000-01-10 57300.00 58000.00 56000.00 56000.00 31000
2000-01-11 55600.00 55600.00 54100.00 54600.00 29000
2000-01-12 54600.00 54600.00 53100.00 53600.00 37000
2000-01-13 53800.00 54400.00 53800.00 54400.00 11000
2000-01-14 55000.00 55000.00 52000.00 52200.00 32000
2000-01-18 52200.00 52700.00 51600.00 52000.00 61000
2000-01-19 52200.00 52800.00 51800.00 52800.00 33000
2000-01-20 53000.00 53600.00 53000.00 53000.00 30000
2000-01-21 52800.00 52900.00 52300.00 52900.00 29000
2000-01-24 53700.00 53700.00 52700.00 52900.00 29000
2000-01-25 52700.00 52900.00 52700.00 52800.00 10000
2000-01-26 53100.00 53300.00 52600.00 53000.00 18000
2000-01-27 53000.00 53100.00 52600.00 52650.00 200
2000-01-28 52700.00 52700.00 52000.00 52300.00 300
2000-01-31 52200.00 52300.00 51000.00 51200.00 400
2000-02-01 51800.00 52000.00 51400.00 51900.00 500
2000-02-02 51600.00 51600.00 50900.00 50900.00 300
2000-02-03 51200.00 52000.00 51000.00 51255.00 400
2000-02-04 51400.00 51500.00 51050.00 51050.00 17000
2000-02-07 50900.00 51650.00 50800.00 51500.00 50000
2000-02-08 50900.00 50900.00 50100.00 50450.00 78000
2000-02-09 49900.00 49900.00 48000.00 48500.00 131000
2000-02-10 49000.00 49000.00 45900.00 47600.00 168000
2000-02-11 48000.00 48000.00 44500.00 45200.00 201000
2000-02-14 44400.00 45200.00 43000.00 43100.00 182000
2000-02-15 45800.00 46800.00 45700.00 46000.00 135000
2000-02-16 46700.00 51400.00 46700.00 50000.00 1000
2000-02-17 50300.00 51700.00 49400.00 49900.00 56000
2000-02-18 49900.00 50900.00 47000.00 50900.00 71000
2000-02-22 49800.00 49800.00 48100.00 49000.00 75000
2000-02-23 49500.00 49500.00 48800.00 49100.00 50000
2000-02-24 48700.00 48700.00 45900.00 46500.00 91000
2000-02-25 46500.00 46500.00 45100.00 45100.00 40000
2000-02-28 45000.00 45100.00 43500.00 44700.00 66000
2000-02-29 45200.00 45200.00 43700.00 44000.00 130000
2000-03-01 44000.00 45000.00 44000.00 44700.00 57000
2000-03-02 44500.00 44900.00 44300.00 44600.00 24000
2000-03-03 45200.00 45400.00 44600.00 45050.00 34000
2000-03-06 44600.00 44700.00 44100.00 44100.00 30000
2000-03-07 43800.00 44400.00 43500.00 44300.00 74000
2000-03-08 43800.00 43900.00 43000.00 43700.00 206000
2000-03-09 43100.00 43100.00 41700.00 42300.00 149000
2000-03-10 41700.00 42600.00 40800.00 41300.00 90000
2000-03-13 43900.00 45500.00 43600.00 44800.00 2000
2000-03-14 44200.00 44700.00 43900.00 44000.00 56000
2000-03-15 44500.00 49400.00 44500.00 48500.00 1200
2000-03-16 49300.00 51500.00 48700.00 51500.00 105000
2000-03-17 51900.00 54900.00 50800.00 51300.00 77000
2000-03-20 50900.00 52200.00 50300.00 50800.00 55000
2000-03-21 50500.00 54600.00 50400.00 54200.00 64000
2000-03-22 54300.00 54800.00 53700.00 54700.00 62000
2000-03-23 54500.00 55400.00 53900.00 54150.00 35000
2000-03-24 54600.00 55700.00 54300.00 54800.00 57000
2000-03-27 54500.00 54500.00 51600.00 51600.00 19000
2000-03-28 50800.00 51400.00 50000.00 50000.00 36000
2000-03-29 49700.00 50700.00 49600.00 50700.00 31000
2000-03-30 50700.00 54800.00 50700.00 53200.00 900
2000-03-31 53500.00 57800.00 52900.00 57200.00 1300
2000-04-03 56000.00 56400.00 53400.00 53400.00 55000
2000-04-04 53800.00 55700.00 53800.00 55600.00 122000
2000-04-05 55900.00 58000.00 55900.00 56700.00 139000
2000-04-06 57000.00 58600.00 57000.00 57400.00 48000
2000-04-07 57400.00 57400.00 56800.00 56800.00 41000
2000-04-10 56800.00 56800.00 56600.00 56600.00 30000
2000-04-11 56500.00 56500.00 56000.00 56200.00 45000
2000-04-12 56200.00 58200.00 56100.00 58000.00 44000
2000-04-13 58600.00 60100.00 58100.00 59100.00 65000
2000-04-14 58300.00 58500.00 58000.00 58000.00 90000
2000-04-17 57900.00 58800.00 57400.00 58700.00 55000
2000-04-18 59200.00 59600.00 58600.00 58600.00 32000
2000-04-19 58600.00 58600.00 58000.00 58200.00 25000
2000-04-20 58600.00 59700.00 58600.00 59700.00 43000
2000-04-24 59400.00 60000.00 59400.00 60000.00 36000
2000-04-25 59900.00 60200.00 59500.00 60200.00 142000
2000-04-26 60000.00 60000.00 59700.00 59700.00 30000
2000-04-27 59300.00 59400.00 59300.00 59400.00 9000
2000-04-28 59900.00 60000.00 59300.00 59300.00 45000
2000-05-01 59200.00 59500.00 58100.00 58800.00 56000
2000-05-02 58400.00 58400.00 55000.00 55000.00 18000
2000-05-03 54900.00 54900.00 54400.00 54900.00 41000
2000-05-04 55000.00 55500.00 55000.00 55500.00 15000
2000-05-05 55700.00 56000.00 55700.00 56000.00 6000
2000-05-08 56200.00 56500.00 56000.00 56500.00 19000
2000-05-09 56300.00 56300.00 55900.00 56000.00 81000
2000-05-10 55400.00 55400.00 51800.00 54700.00 500
2000-05-11 55000.00 55200.00 55000.00 55000.00 28000
2000-05-12 55100.00 55300.00 54900.00 55000.00 12000
2000-05-15 55100.00 59400.00 54200.00 59400.00 600
2000-05-16 59000.00 60000.00 59000.00 60000.00 82000
2000-05-17 59500.00 59900.00 59500.00 59875.00 24000
2000-05-18 59700.00 60000.00 59700.00 59700.00 26000
2000-05-19 59300.00 59300.00 59000.00 59200.00 27000
2000-05-22 58800.00 58800.00 57000.00 57200.00 43000
2000-05-23 56700.00 56700.00 56100.00 56400.00 13000
2000-05-24 56300.00 56500.00 54900.00 56200.00 500
2000-05-25 56400.00 57900.00 56400.00 57600.00 17000
2000-05-26 57900.00 57900.00 57400.00 57400.00 14900
2000-05-30 57900.00 59700.00 57900.00 59700.00 22000
2000-05-31 59300.00 59500.00 58600.00 58600.00 26000
2000-06-01 58800.00 60800.00 58800.00 60100.00 54000
2000-06-02 60200.00 60500.00 59800.00 59800.00 43000
2000-06-05 59800.00 60200.00 59800.00 60000.00 37000
2000-06-06 60000.00 60000.00 59600.00 59800.00 17000
2000-06-07 60000.00 60600.00 60000.00 60475.00 43000
2000-06-08 60300.00 60300.00 60300.00 60300.00 2000
2000-06-09 60400.00 60600.00 60000.00 60100.00 17000
2000-06-12 60100.00 60100.00 59700.00 59700.00 20000
2000-06-13 59800.00 59800.00 59600.00 59600.00 12000
2000-06-14 59600.00 59600.00 58700.00 58700.00 29000
2000-06-15 59000.00 59000.00 57400.00 57400.00 47000
2000-06-16 57400.00 57400.00 56700.00 57000.00 25000
2000-06-19 56500.00 56900.00 56000.00 56900.00 10000
2000-06-20 56600.00 57200.00 56600.00 57100.00 10000
2000-06-21 56800.00 57100.00 56800.00 56900.00 4000
2000-06-22 56500.00 56500.00 54500.00 54600.00 38000
2000-06-23 54300.00 54600.00 53000.00 54400.00 46000
2000-06-26 54400.00 54800.00 54400.00 54700.00 17000
2000-06-27 54700.00 54850.00 54100.00 54100.00 23000
2000-06-28 53900.00 53900.00 53100.00 53200.00 26000
2000-06-29 52700.00 53400.00 52600.00 53400.00 72000
2000-06-30 53400.00 53800.00 53000.00 53800.00 56300
2000-07-03 53700.00 53700.00 53700.00 53700.00 2000
2000-07-05 53800.00 53900.00 53000.00 53400.00 34000
2000-07-06 53400.00 53400.00 52700.00 53200.00 32000
2000-07-07 52900.00 53700.00 52900.00 53700.00 9000
2000-07-10 53800.00 53950.00 53500.00 53700.00 23000
2000-07-11 53700.00 54600.00 53700.00 54100.00 47000
2000-07-12 54200.00 54400.00 54100.00 54400.00 29000
2000-07-13 54600.00 54900.00 54600.00 54750.00 21000
2000-07-14 54800.00 55100.00 54600.00 54900.00 35000
2000-07-17 54850.00 55200.00 54800.00 55100.00 25000
2000-07-18 55100.00 55100.00 54700.00 54800.00 68000
2000-07-19 54600.00 54700.00 53700.00 54000.00 22000
2000-07-20 54400.00 54400.00 53300.00 53600.00 27000
2000-07-21 53400.00 53400.00 52600.00 53300.00 42000
2000-07-24 53200.00 53200.00 52100.00 52100.00 16000
2000-07-25 52100.00 54305.00 51600.00 53800.00 32000
2000-07-26 54400.00 57000.00 54300.00 57000.00 214000
2000-07-27 56700.00 58000.00 55600.00 57900.00 177000
2000-07-28 58000.00 58300.00 57000.00 57000.00 106000
2000-07-31 56700.00 56700.00 54500.00 55100.00 21000
2000-08-01 55300.00 56300.00 54700.00 56275.00 113000
2000-08-02 56000.00 57700.00 56000.00 57600.00 41000
2000-08-03 57900.00 60000.00 57800.00 59500.00 130000
2000-08-04 59800.00 63000.00 59700.00 62700.00 122000
2000-08-07 62100.00 63000.00 61400.00 63000.00 56000
2000-08-08 63000.00 63000.00 62200.00 62200.00 39000
2000-08-09 62000.00 62100.00 61400.00 62100.00 31000
2000-08-10 62100.00 62500.00 61900.00 62500.00 47000
2000-08-11 62500.00 62600.00 62000.00 62400.00 68000
2000-08-14 62000.00 63200.00 61700.00 63200.00 65000
2000-08-15 62900.00 62900.00 62300.00 62600.00 34000
2000-08-16 62300.00 62700.00 62300.00 62400.00 28000
2000-08-17 62400.00 62400.00 62000.00 62300.00 14000
2000-08-18 62200.00 62200.00 61600.00 61600.00 33000
2000-08-21 61700.00 61700.00 61300.00 61500.00 30000
2000-08-22 61300.00 61300.00 61000.00 61000.00 3000
2000-08-23 60600.00 60600.00 59800.00 59800.00 7000
2000-08-24 59300.00 59300.00 57900.00 58800.00 27000
2000-08-25 58600.00 58600.00 57600.00 57650.00 10000
2000-08-28 57800.00 57900.00 57800.00 57900.00 5000
2000-08-29 57600.00 58100.00 57400.00 57700.00 20000
2000-08-30 57500.00 58100.00 57500.00 58100.00 18000
2000-08-31 58200.00 58200.00 56700.00 57700.00 61000
2000-09-01 57900.00 59700.00 57900.00 59700.00 26000
2000-09-05 59400.00 59600.00 59200.00 59250.00 83100
2000-09-06 59200.00 59200.00 57000.00 58000.00 37000
2000-09-07 57200.00 57700.00 57000.00 57000.00 42000
2000-09-08 57100.00 57500.00 57000.00 57500.00 66100
2000-09-11 57700.00 58100.00 57400.00 57500.00 20000
2000-09-12 57800.00 58200.00 57800.00 58100.00 56000
2000-09-13 57500.00 57600.00 56700.00 57600.00 26000
2000-09-14 57700.00 58200.00 57700.00 58100.00 16000
2000-09-15 57900.00 58200.00 57900.00 57900.00 18000
2000-09-18 57900.00 59800.00 56900.00 59800.00 44000
2000-09-19 59500.00 59500.00 55800.00 56000.00 92000
2000-09-20 56500.00 56700.00 56000.00 56100.00 13000
2000-09-21 56200.00 56200.00 55300.00 55400.00 18000
2000-09-22 55100.00 55900.00 55100.00 55900.00 45000
2000-09-25 55700.00 57200.00 55700.00 56800.00 69000
2000-09-26 57600.00 59200.00 57600.00 58390.00 59000
2000-09-27 58500.00 58500.00 58300.00 58400.00 34000
2000-09-28 58400.00 60500.00 58400.00 60500.00 97000
2000-09-29 60400.00 64400.00 60400.00 64400.00 163000
2000-10-02 64300.00 64300.00 62900.00 63700.00 132000
2000-10-03 64000.00 64000.00 61600.00 61600.00 46000
2000-10-04 61800.00 61800.00 59700.00 60500.00 29000
2000-10-05 60900.00 61300.00 60500.00 60500.00 17000
2000-10-06 60700.00 60700.00 59900.00 59900.00 13000
2000-10-09 59800.00 60200.00 59600.00 60200.00 10000
2000-10-10 60200.00 60350.00 59700.00 60000.00 19000
2000-10-11 58900.00 59000.00 58100.00 58100.00 52000
2000-10-12 56800.00 56800.00 53500.00 53800.00 1200
2000-10-13 55400.00 59300.00 54000.00 58000.00 1000
2000-10-16 57700.00 58000.00 56800.00 57700.00 44000
2000-10-17 58200.00 58200.00 57300.00 57700.00 29000
2000-10-18 57000.00 57500.00 56300.00 57500.00 43000
2000-10-19 58000.00 59500.00 57800.00 59200.00 31000
2000-10-20 59200.00 60000.00 59200.00 59400.00 31000
2000-10-23 59100.00 59200.00 58600.00 58600.00 10000
2000-10-24 58300.00 59200.00 58200.00 58900.00 22000
2000-10-25 59200.00 60800.00 59000.00 60600.00 63000
2000-10-26 60600.00 60800.00 59700.00 60500.00 28000
2000-10-27 61000.00 61200.00 60300.00 60875.00 30000
2000-10-30 61000.00 64400.00 61000.00 63400.00 62000
2000-10-31 63400.00 64200.00 63200.00 63700.00 78000
2000-11-01 63200.00 64400.00 63200.00 64400.00 45000
2000-11-02 64100.00 64900.00 63700.00 64900.00 46000
2000-11-03 64900.00 64900.00 64000.00 64500.00 41000
2000-11-06 64650.00 65500.00 64600.00 65300.00 59000
2000-11-07 65000.00 65600.00 64975.00 65600.00 52000
2000-11-08 65400.00 65400.00 64800.00 64800.00 23000
2000-11-09 64400.00 64405.00 62000.00 62200.00 30000
2000-11-10 62000.00 62700.00 60950.00 62200.00 68000
2000-11-13 62600.00 66000.00 62600.00 65400.00 84000
2000-11-14 66200.00 66500.00 65600.00 66200.00 69000
2000-11-15 66200.00 66500.00 66000.00 66000.00 50000
2000-11-16 65800.00 65900.00 65200.00 65200.00 24000
2000-11-17 65100.00 65100.00 63700.00 64200.00 73000
2000-11-20 64000.00 64000.00 63000.00 63500.00 71000
2000-11-21 63100.00 63100.00 62700.00 63000.00 12000
2000-11-22 62400.00 62700.00 61900.00 62700.00 10000
2000-11-24 63100.00 63500.00 63100.00 63300.00 10000
2000-11-27 63400.00 63400.00 63000.00 63000.00 18000
2000-11-28 63100.00 63100.00 62600.00 62600.00 83000
2000-11-29 62800.00 65000.00 62800.00 65000.00 47000
2000-11-30 64700.00 66000.00 63400.00 65500.00 67000
2000-12-01 65800.00 66000.00 65000.00 65000.00 29000
2000-12-04 65000.00 65100.00 64900.00 65100.00 20000
2000-12-05 65500.00 66400.00 65500.00 66000.00 36000
2000-12-06 66000.00 66000.00 65600.00 65700.00 25000
2000-12-07 66000.00 66000.00 65000.00 65200.00 17000
2000-12-08 65600.00 69700.00 65600.00 69700.00 800
2000-12-11 69400.00 69900.00 67800.00 69800.00 65000
2000-12-12 69800.00 69900.00 68800.00 68900.00 52000
2000-12-13 68700.00 69600.00 68400.00 68900.00 74000
2000-12-14 68900.00 70000.00 68300.00 68600.00 106000
2000-12-15 68300.00 68600.00 67200.00 68100.00 49000
2000-12-18 68100.00 68800.00 67500.00 68600.00 300
2000-12-19 68100.00 68400.00 67800.00 67900.00 20000
2000-12-20 67600.00 67600.00 66300.00 66500.00 32000
2000-12-21 66800.00 67400.00 66200.00 66200.00 23000
2000-12-22 66200.00 67100.00 65800.00 66400.00 24000
2000-12-26 66700.00 66900.00 65800.00 66600.00 54000
2000-12-27 66500.00 68100.00 66500.00 68100.00 29000
2000-12-28 67500.00 70300.00 67500.00 69700.00 43000
2000-12-29 70000.00 71300.00 69200.00 71000.00 55000
2001-01-02 71500.00 74600.00 71500.00 72400.00 119000
2001-01-03 72400.00 73000.00 70000.00 70000.00 68000
2001-01-04 69900.00 70600.00 68300.00 69000.00 65000
2001-01-05 68600.00 68600.00 67500.00 67800.00 27000
2001-01-08 67600.00 68600.00 66200.00 67700.00 58000
2001-01-09 67900.00 69300.00 66500.00 66800.00 38000
2001-01-10 66800.00 67300.00 64700.00 67200.00 76000
2001-01-11 67500.00 68000.00 64900.00 65700.00 72000
2001-01-12 65700.00 66500.00 64800.00 66200.00 43000
2001-01-16 66000.00 68000.00 66000.00 67800.00 27000
2001-01-17 68600.00 69000.00 67900.00 68400.00 24000
2001-01-18 68500.00 69200.00 68300.00 68800.00 12000
2001-01-19 68900.00 68900.00 67600.00 67600.00 9000
2001-01-22 67800.00 67800.00 67000.00 67800.00 16000
2001-01-23 67500.00 67500.00 66800.00 67300.00 12000
2001-01-24 67000.00 67100.00 66800.00 67000.00 13000
2001-01-25 66600.00 67500.00 66600.00 67300.00 46000
2001-01-26 67400.00 67500.00 67000.00 67200.00 20000
2001-01-29 67300.00 67800.00 66900.00 67400.00 22000
2001-01-30 67100.00 68500.00 66800.00 68500.00 12000
2001-01-31 68300.00 68500.00 67200.00 68400.00 31000
2001-02-01 68200.00 69100.00 67500.00 69100.00 45000
2001-02-02 69500.00 70200.00 69400.00 70000.00 30000
2001-02-05 70000.00 70400.00 68600.00 68900.00 22000
2001-02-06 69200.00 69400.00 68500.00 68500.00 12000
2001-02-07 68400.00 68400.00 67900.00 67900.00 9000
2001-02-08 68500.00 69400.00 68500.00 69400.00 21000
2001-02-09 69500.00 69500.00 68800.00 68900.00 11000
2001-02-12 69600.00 69900.00 69300.00 69300.00 200
2001-02-13 69950.00 70550.00 69700.00 70550.00 30000
2001-02-14 70550.00 70900.00 69900.00 70300.00 19000
2001-02-15 70300.00 72000.00 69500.00 70000.00 84000
2001-02-16 69800.00 69900.00 69600.00 69800.00 8000
2001-02-20 69800.00 69800.00 68400.00 68600.00 16000
2001-02-21 68500.00 69500.00 68500.00 69100.00 18000
2001-02-22 68800.00 69300.00 68200.00 69200.00 28000
2001-02-23 68900.00 68900.00 68200.00 68400.00 33000
2001-02-26 68600.00 70300.00 68500.00 70200.00 88000
2001-02-27 70000.00 70900.00 70000.00 70800.00 18000
2001-02-28 70800.00 71000.00 70300.00 70300.00 21000
2001-03-01 70000.00 70000.00 69400.00 70000.00 28000
2001-03-02 70400.00 72100.00 69500.00 69500.00 42000
2001-03-05 69300.00 71500.00 69300.00 71100.00 24000
2001-03-06 70800.00 71100.00 70500.00 71100.00 17000
2001-03-07 71300.00 71700.00 71100.00 71100.00 14000
2001-03-08 71500.00 71600.00 71300.00 71500.00 10000
2001-03-09 71000.00 71700.00 71000.00 71100.00 8000
2001-03-12 71000.00 71800.00 69500.00 70100.00 46100
2001-03-13 70000.00 70100.00 69000.00 69000.00 18000
2001-03-14 68000.00 68600.00 65900.00 65900.00 46000
2001-03-15 66400.00 68200.00 66400.00 67700.00 17000
2001-03-16 64600.00 67200.00 64000.00 65000.00 300
2001-03-19 64200.00 65100.00 63600.00 65100.00 31000
2001-03-20 64800.00 65100.00 64500.00 64700.00 63000
2001-03-21 64200.00 65800.00 63800.00 64800.00 28000
2001-03-22 64000.00 64700.00 63000.00 64400.00 26000
2001-03-23 64800.00 66200.00 64800.00 66000.00 28000
2001-03-26 66500.00 67100.00 66400.00 66800.00 27000
2001-03-27 66600.00 68400.00 66200.00 68100.00 29000
2001-03-28 67600.00 67600.00 64500.00 64500.00 21000
2001-03-29 64500.00 65400.00 63000.00 63450.00 38000
2001-03-30 64800.00 65900.00 64100.00 65450.00 40000
2001-04-02 65200.00 65200.00 63900.00 63990.00 29000
2001-04-03 63600.00 63600.00 63000.00 63000.00 11000
2001-04-04 63000.00 65500.00 62800.00 65000.00 28000
2001-04-05 65500.00 68200.00 65500.00 68200.00 47000
2001-04-06 67400.00 68000.00 67000.00 67200.00 20000
2001-04-09 67400.00 67700.00 66600.00 66600.00 23000
2001-04-10 66400.00 66400.00 64400.00 64900.00 30000
2001-04-11 64700.00 64700.00 64100.00 64405.00 7000
2001-04-12 64500.00 64500.00 64100.00 64100.00 9000
2001-04-16 64000.00 64800.00 64000.00 64200.00 27100
2001-04-17 64700.00 67500.00 64700.00 67500.00 41000
2001-04-18 67900.00 68800.00 67800.00 68300.00 29000
2001-04-19 68400.00 69700.00 68400.00 69200.00 41000
2001-04-20 69100.00 69100.00 68600.00 68600.00 8000
2001-04-23 68200.00 68800.00 68200.00 68800.00 5000
2001-04-24 69000.00 69500.00 67200.00 67200.00 15000
2001-04-25 67700.00 68000.00 65500.00 66000.00 35000
2001-04-26 66000.00 66700.00 66000.00 66000.00 14000
2001-04-27 66300.00 67900.00 66100.00 67005.00 13000
2001-04-30 67800.00 68600.00 67500.00 68000.00 54000
2001-05-01 68400.00 69100.00 68300.00 68500.00 19000
2001-05-02 68300.00 68400.00 67900.00 67900.00 14000
2001-05-03 67700.00 67900.00 67400.00 67900.00 7000
2001-05-04 68200.00 69000.00 68200.00 68900.00 15000
2001-05-07 69000.00 69700.00 69000.00 69400.00 18000
2001-05-08 69790.00 69790.00 69100.00 69100.00 10000
2001-05-09 69100.00 69100.00 69000.00 69000.00 3000
2001-05-10 69000.00 69100.00 68400.00 68500.00 18000
2001-05-11 68100.00 68300.00 67900.00 68290.00 10000
2001-05-14 67900.00 67900.00 67000.00 67200.00 15000
2001-05-15 67300.00 67300.00 67100.00 67100.00 11000
2001-05-16 67000.00 67300.00 67000.00 67100.00 34000
2001-05-17 66900.00 67100.00 66800.00 66800.00 36000
2001-05-18 67000.00 67300.00 66800.00 67100.00 35000
2001-05-21 67200.00 68000.00 67000.00 68000.00 27100
2001-05-22 68000.00 68000.00 67800.00 67800.00 25000
2001-05-23 67700.00 67800.00 67400.00 67800.00 9000
2001-05-24 68000.00 68100.00 66900.00 67600.00 25000
2001-05-25 67800.00 67800.00 67300.00 67600.00 5000
2001-05-29 68200.00 68300.00 68000.00 68000.00 15000
2001-05-30 68200.00 68300.00 67800.00 67900.00 37000
2001-05-31 67900.00 68700.00 67900.00 68700.00 39000
2001-06-01 68600.00 68600.00 67800.00 68400.00 22000
2001-06-04 68200.00 68600.00 67900.00 68500.00 12000
2001-06-05 68400.00 68600.00 68300.00 68500.00 5000
2001-06-06 68700.00 69800.00 68500.00 68500.00 33000
2001-06-07 68500.00 69000.00 68000.00 68700.00 16000
2001-06-08 68100.00 68100.00 67700.00 67800.00 12000
2001-06-11 67400.00 67800.00 67300.00 67300.00 13000
2001-06-12 67150.00 68500.00 67150.00 68500.00 11000
2001-06-13 68400.00 68600.00 68400.00 68400.00 7000
2001-06-14 68200.00 68200.00 67700.00 67700.00 6000
2001-06-15 67300.00 67700.00 65000.00 65000.00 65000
2001-06-18 65700.00 66400.00 65300.00 66400.00 38000
2001-06-19 66600.00 66600.00 66300.00 66600.00 5000
2001-06-20 66600.00 66600.00 65800.00 65900.00 19000
2001-06-21 65800.00 65800.00 64750.00 64750.00 17000
2001-06-22 65000.00 67000.00 65000.00 67000.00 18000
2001-06-25 66600.00 66600.00 65900.00 66400.00 10000
2001-06-26 66100.00 67200.00 66100.00 67200.00 26000
2001-06-27 67000.00 68200.00 67000.00 67900.00 25000
2001-06-28 68100.00 68600.00 67600.00 67900.00 23000
2001-06-29 69100.00 69400.00 68100.00 69400.00 61000
2001-07-02 69400.00 69400.00 68600.00 69100.00 50000
2001-07-03 69000.00 69000.00 68700.00 68700.00 6000
2001-07-05 68400.00 68800.00 68300.00 68600.00 13000
2001-07-06 68400.00 70500.00 68250.00 70000.00 84000
2001-07-09 70000.00 70800.00 70000.00 70800.00 38000
2001-07-10 70500.00 70900.00 70100.00 70400.00 32000
2001-07-11 70300.00 70500.00 70200.00 70400.00 15000
2001-07-12 70300.00 70300.00 68900.00 69200.00 10000
2001-07-13 68900.00 69100.00 68900.00 69100.00 4000
2001-07-16 68900.00 68900.00 68000.00 68000.00 15000
2001-07-17 68700.00 69250.00 68500.00 69250.00 14000
2001-07-18 69100.00 69100.00 69000.00 69000.00 8000
2001-07-19 69500.00 69500.00 68000.00 68000.00 25000
2001-07-20 68100.00 68100.00 67900.00 68000.00 17000
2001-07-23 68000.00 68200.00 68000.00 68100.00 6000
2001-07-24 68000.00 68000.00 68000.00 68000.00 14000
2001-07-25 68000.00 68200.00 67800.00 68200.00 24000
2001-07-26 68000.00 68200.00 68000.00 68000.00 8000
2001-07-27 68000.00 68300.00 68000.00 68000.00 14000
2001-07-30 68000.00 68300.00 67600.00 67600.00 19000
2001-07-31 68000.00 69300.00 68000.00 69200.00 49000
2001-08-01 69400.00 69500.00 69100.00 69500.00 9000
2001-08-02 69200.00 69200.00 68000.00 68100.00 8000
2001-08-03 68200.00 68200.00 67700.00 68200.00 32000
2001-08-06 68200.00 69000.00 68200.00 69000.00 8000
2001-08-07 68800.00 69100.00 68700.00 68800.00 4000
2001-08-08 68800.00 69100.00 68800.00 68900.00 12000
2001-08-09 69100.00 69850.00 68800.00 69850.00 22000
2001-08-10 69650.00 69650.00 68800.00 68800.00 9000
2001-08-13 69000.00 69500.00 69000.00 69500.00 10000
2001-08-14 69500.00 69500.00 69100.00 69100.00 16000
2001-08-15 69400.00 69600.00 69300.00 69600.00 20000
2001-08-16 69600.00 69700.00 69450.00 69550.00 26000
2001-08-17 69350.00 69500.00 69200.00 69200.00 20000
2001-08-20 68900.00 69990.00 68900.00 69800.00 40000
2001-08-21 69900.00 69990.00 69750.00 69800.00 14000
2001-08-22 69700.00 69990.00 69500.00 69990.00 18000
2001-08-23 69950.00 69990.00 69800.00 69900.00 36000
2001-08-24 69750.00 69800.00 69600.00 69800.00 9000
2001-08-27 69900.00 69900.00 69700.00 69900.00 5000
2001-08-28 69900.00 69950.00 69700.00 69910.00 10000
2001-08-29 69750.00 69950.00 69750.00 69890.00 5000
2001-08-30 69700.00 69700.00 69450.00 69500.00 37000
2001-08-31 69400.00 69800.00 69300.00 69400.00 33000
2001-09-04 69400.00 69800.00 69300.00 69400.00 29000
2001-09-05 69300.00 69400.00 69200.00 69400.00 17000
2001-09-06 69100.00 70000.00 69000.00 70000.00 70000
2001-09-07 69400.00 69400.00 68700.00 68700.00 30000
2001-09-10 68500.00 68500.00 67200.00 68000.00 57000
2001-09-17 62800.00 65700.00 62500.00 64000.00 1300
2001-09-18 63700.00 64400.00 63200.00 64000.00 52000
2001-09-19 62000.00 63500.00 61000.00 61400.00 77000
2001-09-20 60000.00 63200.00 59000.00 62600.00 84000
2001-09-21 61500.00 63100.00 61500.00 62500.00 86000
2001-09-24 63000.00 64000.00 62400.00 64000.00 118000
2001-09-25 63600.00 65000.00 63600.00 65000.00 166000
2001-09-26 65600.00 67900.00 65600.00 67800.00 104000
2001-09-27 68200.00 69800.00 68100.00 69750.00 131000
2001-09-28 69950.00 70800.00 69600.00 70000.00 182000
2001-10-01 69500.00 70100.00 68400.00 70000.00 144000
2001-10-02 69800.00 70000.00 69800.00 70000.00 104000
2001-10-03 70000.00 73700.00 70000.00 72700.00 304000
2001-10-04 72400.00 73400.00 71700.00 71850.00 75000
2001-10-05 71500.00 72400.00 69700.00 72400.00 61000
2001-10-08 72100.00 73100.00 72100.00 72500.00 77000
2001-10-09 72300.00 73500.00 72150.00 73500.00 60000
2001-10-10 73500.00 75700.00 73500.00 74950.00 97000
2001-10-11 74800.00 75300.00 74700.00 74850.00 55000
2001-10-12 74400.00 74400.00 72600.00 73900.00 18000
2001-10-15 73900.00 74900.00 72800.00 74800.00 44000
2001-10-16 74400.00 75100.00 74000.00 74600.00 91000
2001-10-17 74800.00 75100.00 74500.00 74700.00 20000
2001-10-18 74700.00 74900.00 74400.00 74900.00 13000
2001-10-19 74900.00 74900.00 74000.00 74300.00 8000
2001-10-22 74800.00 75000.00 74300.00 74300.00 23000
2001-10-23 74200.00 74300.00 73600.00 73600.00 29000
2001-10-24 73600.00 74300.00 73500.00 73600.00 39000
2001-10-25 73500.00 73700.00 73200.00 73200.00 22000
2001-10-26 73000.00 73100.00 72500.00 72500.00 10000
2001-10-29 72100.00 72300.00 71500.00 72300.00 24000
2001-10-30 72200.00 72200.00 69600.00 70000.00 253000
2001-10-31 69800.00 71500.00 69700.00 71200.00 54000
2001-11-01 70800.00 72200.00 70000.00 72200.00 35000
2001-11-02 72000.00 72500.00 70800.00 72100.00 17000
2001-11-05 72700.00 72700.00 71300.00 71300.00 13000
2001-11-06 71300.00 73000.00 70600.00 72890.00 24000
2001-11-07 72300.00 72300.00 71300.00 71400.00 12000
2001-11-08 71000.00 71800.00 70600.00 70900.00 26000
2001-11-09 70600.00 70600.00 69300.00 69600.00 43000
2001-11-12 68800.00 69700.00 67500.00 68300.00 46000
2001-11-13 68800.00 69700.00 67600.00 68000.00 41000
2001-11-14 68100.00 68300.00 67650.00 68000.00 35000
2001-11-15 68100.00 68100.00 67100.00 67100.00 16000
2001-11-16 67200.00 67700.00 67000.00 67000.00 27000
2001-11-19 67400.00 67500.00 66600.00 66750.00 24000
2001-11-20 66800.00 67500.00 66650.00 67500.00 20000
2001-11-21 67600.00 67600.00 67100.00 67500.00 16000
2001-11-23 67600.00 68000.00 67600.00 68000.00 3000
2001-11-26 67800.00 68100.00 66800.00 67000.00 37100
2001-11-27 67000.00 67600.00 66600.00 67600.00 30000
2001-11-28 67500.00 68500.00 67400.00 68400.00 35000
2001-11-29 68500.00 71000.00 67000.00 69900.00 40100
2001-11-30 69800.00 70000.00 69300.00 70000.00 200
2001-12-03 70000.00 70300.00 69800.00 70000.00 20000
2001-12-04 70000.00 70400.00 69900.00 70400.00 9000
2001-12-05 70900.00 70900.00 70000.00 70000.00 10000
2001-12-06 70000.00 70200.00 69000.00 70200.00 25000
2001-12-07 70900.00 70900.00 69100.00 69200.00 27000
2001-12-10 69000.00 69000.00 67600.00 68000.00 13000
2001-12-11 67800.00 69500.00 67500.00 68600.00 28000
2001-12-12 68000.00 69300.00 68000.00 69100.00 21000
2001-12-13 68800.00 68800.00 67500.00 68400.00 38000
2001-12-14 68200.00 69950.00 67700.00 69950.00 44000
2001-12-17 69800.00 70200.00 69300.00 70100.00 28000
2001-12-18 70000.00 70000.00 68800.00 69800.00 19000
2001-12-19 70000.00 70500.00 69900.00 70300.00 21000
2001-12-20 71000.00 72000.00 70300.00 71000.00 24000
2001-12-21 70900.00 71100.00 70700.00 70900.00 16000
2001-12-24 70700.00 71000.00 70700.00 70800.00 5000
2001-12-26 70800.00 71500.00 70800.00 71400.00 46000
2001-12-27 71400.00 72800.00 71300.00 72800.00 25000
2001-12-28 73500.00 73900.00 73000.00 73900.00 21000
2001-12-31 73900.00 75600.00 73800.00 75600.00 34000
2002-01-02 74800.00 74800.00 73200.00 74300.00 38000
2002-01-03 74300.00 74900.00 73900.00 74100.00 29000
2002-01-04 74000.00 74000.00 73100.00 73700.00 22000
2002-01-07 74000.00 74300.00 73500.00 73600.00 400
2002-01-08 73100.00 73200.00 71800.00 71800.00 19000
2002-01-09 71300.00 72900.00 71200.00 72900.00 22000
2002-01-10 73400.00 73500.00 71800.00 71800.00 13000
2002-01-11 72000.00 73700.00 72000.00 73700.00 29000
2002-01-14 73700.00 74100.00 73500.00 73900.00 24000
2002-01-15 74500.00 74700.00 74300.00 74300.00 19000
2002-01-16 74500.00 74500.00 74000.00 74500.00 19000
2002-01-17 74900.00 74900.00 74400.00 74900.00 39000
2002-01-18 74900.00 74900.00 74700.00 74800.00 10000
2002-01-22 74600.00 74800.00 74000.00 74400.00 19000
2002-01-23 74000.00 74000.00 73400.00 73700.00 20000
2002-01-24 74000.00 74000.00 73800.00 73800.00 5000
2002-01-25 73900.00 74200.00 73800.00 74000.00 22000
2002-01-28 74000.00 74500.00 73900.00 74500.00 16000
2002-01-29 74200.00 74200.00 73000.00 73800.00 22000
2002-01-30 73800.00 73800.00 73400.00 73700.00 4000
2002-01-31 73800.00 73900.00 73000.00 73900.00 21000
2002-02-01 73900.00 74000.00 73300.00 73400.00 29000
2002-02-04 73200.00 73500.00 72900.00 73000.00 20000
2002-02-05 73500.00 73500.00 72400.00 72600.00 30000
2002-02-06 72900.00 73300.00 72100.00 72100.00 31000
2002-02-07 72100.00 72900.00 72100.00 72400.00 18000
2002-02-08 72700.00 73500.00 72700.00 73500.00 8000
2002-02-11 73300.00 73600.00 72800.00 73500.00 38000
2002-02-12 73300.00 73500.00 72800.00 73500.00 20000
2002-02-13 73500.00 74000.00 73000.00 73800.00 27000
2002-02-14 73800.00 73950.00 73300.00 73600.00 29000
2002-02-15 73500.00 73500.00 73105.00 73200.00 17000
2002-02-19 73100.00 73100.00 72700.00 72800.00 22900
2002-02-20 72900.00 73000.00 72800.00 73000.00 8000
2002-02-21 73300.00 73300.00 72400.00 72600.00 21000
2002-02-22 74000.00 74000.00 72900.00 73400.00 15000
2002-02-25 73400.00 73700.00 73000.00 73200.00 300
2002-02-26 73100.00 73900.00 73100.00 73800.00 15000
2002-02-27 73600.00 73600.00 72800.00 73000.00 24000
2002-02-28 73000.00 73000.00 72600.00 73000.00 13000
2002-03-01 73000.00 73300.00 73000.00 73200.00 6000
2002-03-04 73000.00 73000.00 72500.00 72700.00 31000
2002-03-05 72300.00 72300.00 72000.00 72000.00 29000
2002-03-06 71700.00 71700.00 70800.00 70800.00 23000
2002-03-07 70200.00 70500.00 69000.00 69800.00 73000
2002-03-08 70500.00 71900.00 70500.00 71800.00 80000
2002-03-11 71000.00 71700.00 70900.00 71600.00 70000
2002-03-12 71100.00 71700.00 71100.00 71500.00 19000
2002-03-13 71400.00 71500.00 71200.00 71400.00 24000
2002-03-14 71300.00 72300.00 71300.00 72000.00 56000
2002-03-15 71700.00 73000.00 71700.00 73000.00 16000
2002-03-18 73800.00 73975.00 73400.00 73400.00 36000
2002-03-19 73400.00 73400.00 73000.00 73400.00 31000
2002-03-20 73300.00 74500.00 72800.00 73000.00 69000
2002-03-21 72200.00 72750.00 72100.00 72100.00 16000
2002-03-22 72200.00 72400.00 71700.00 71700.00 6000
2002-03-25 71700.00 71900.00 71400.00 71500.00 13000
2002-03-26 71700.00 72000.00 71600.00 71600.00 8000
2002-03-27 71700.00 71700.00 71500.00 71500.00 9100
2002-03-28 71600.00 71600.00 70500.00 71100.00 50000
2002-04-01 70900.00 70900.00 70100.00 70650.00 17000
2002-04-02 70550.00 72500.00 70400.00 72500.00 22000
2002-04-03 72100.00 72450.00 71800.00 71800.00 21000
2002-04-04 71000.00 71300.00 70800.00 71100.00 7000
2002-04-05 70900.00 71400.00 70900.00 71100.00 16000
2002-04-08 70800.00 71200.00 70500.00 70500.00 13000
2002-04-09 70700.00 72000.00 70700.00 71800.00 42000
2002-04-10 71600.00 71600.00 71100.00 71400.00 21000
2002-04-11 71300.00 71300.00 70800.00 70900.00 17000
2002-04-12 71100.00 71350.00 71000.00 71000.00 22000
2002-04-15 70900.00 70900.00 70700.00 70700.00 3000
2002-04-16 71000.00 71500.00 71000.00 71000.00 28000
2002-04-17 71000.00 71800.00 71000.00 71200.00 56000
2002-04-18 70800.00 71600.00 70800.00 71300.00 20000
2002-04-19 71200.00 71500.00 71000.00 71000.00 10000
2002-04-22 70600.00 70900.00 70500.00 70700.00 11000
2002-04-23 70400.00 71800.00 70400.00 71800.00 23000
2002-04-24 71700.00 72200.00 71500.00 71500.00 24000
2002-04-25 71100.00 71450.00 70900.00 70900.00 35000
2002-04-26 70900.00 70900.00 69700.00 69800.00 65000
2002-04-29 71200.00 72300.00 71000.00 71500.00 97000
2002-04-30 71900.00 73500.00 71900.00 73450.00 99000
2002-05-01 73700.00 74850.00 73200.00 74500.00 58000
2002-05-02 73800.00 74700.00 73800.00 74000.00 22000
2002-05-03 73700.00 74300.00 72600.00 74300.00 27000
2002-05-06 74900.00 75000.00 73400.00 73800.00 75000
2002-05-07 73800.00 75200.00 73700.00 74900.00 52000
2002-05-08 74700.00 75300.00 74700.00 75200.00 21000
2002-05-09 75000.00 75900.00 74600.00 75900.00 31000
2002-05-10 75500.00 76000.00 75500.00 75700.00 18000
2002-05-13 76300.00 78000.00 76300.00 77500.00 47000
2002-05-14 77800.00 78000.00 77500.00 78000.00 37000
2002-05-15 78000.00 78400.00 77800.00 78300.00 30000
2002-05-16 78300.00 78500.00 78000.00 78100.00 29000
2002-05-17 78100.00 78300.00 77900.00 78300.00 18000
2002-05-20 77900.00 78200.00 77600.00 77600.00 200
2002-05-21 77800.00 78100.00 77800.00 77900.00 16000
2002-05-22 77200.00 77300.00 75900.00 75900.00 77000
2002-05-23 76400.00 76500.00 76000.00 76100.00 15000
2002-05-24 76105.00 76700.00 76000.00 76700.00 24000
2002-05-28 76700.00 77000.00 76700.00 76900.00 22000
2002-05-29 76600.00 76800.00 75400.00 75400.00 19000
2002-05-30 75100.00 75400.00 74900.00 75000.00 27000
2002-05-31 75000.00 75300.00 74600.00 74600.00 17000
2002-06-03 74900.00 74900.00 73700.00 74000.00 19000
2002-06-04 73700.00 74990.00 72100.00 74600.00 72000
2002-06-05 74900.00 75400.00 73700.00 74000.00 16000
2002-06-06 73700.00 75300.00 73500.00 74700.00 37000
2002-06-07 74200.00 74600.00 73850.00 74400.00 24000
2002-06-10 74500.00 74500.00 73500.00 73500.00 30000
2002-06-11 73500.00 73800.00 72000.00 72300.00 40700
2002-06-12 72000.00 73200.00 72000.00 73000.00 21000
2002-06-13 73700.00 74200.00 73600.00 73700.00 19000
2002-06-14 73400.00 73400.00 72700.00 73000.00 19000
2002-06-17 73600.00 73990.00 73000.00 73990.00 18000
2002-06-18 73800.00 73805.00 73700.00 73800.00 7000
2002-06-19 73600.00 73800.00 71900.00 72400.00 92000
2002-06-20 72400.00 72600.00 72400.00 72400.00 9000
2002-06-21 72400.00 72600.00 71700.00 72100.00 42000
2002-06-24 72200.00 72200.00 69900.00 71200.00 79000
2002-06-25 71800.00 71800.00 69100.00 69100.00 46000
2002-06-26 68500.00 68500.00 66650.00 67500.00 122000
2002-06-27 68500.00 69000.00 66500.00 67500.00 105000
2002-06-28 68200.00 69200.00 66500.00 66800.00 85000
2002-07-01 67800.00 68200.00 66500.00 66700.00 59000
2002-07-02 66100.00 67100.00 65500.00 65500.00 60000
2002-07-03 65500.00 66600.00 65500.00 66500.00 47000
2002-07-05 67100.00 68000.00 67100.00 68000.00 22000
2002-07-08 68400.00 69300.00 68100.00 68800.00 52000
2002-07-09 69200.00 70100.00 69000.00 69600.00 41000
2002-07-10 69900.00 69900.00 68700.00 68700.00 34000
2002-07-11 67900.00 68000.00 67000.00 67600.00 64000
2002-07-12 67300.00 67300.00 65300.00 66600.00 66000
2002-07-15 66900.00 66900.00 65000.00 65500.00 44000
2002-07-16 64900.00 67000.00 64900.00 65700.00 46000
2002-07-17 65200.00 66600.00 65200.00 65900.00 43000
2002-07-18 66500.00 66850.00 66300.00 66500.00 33000
2002-07-19 65700.00 67600.00 65600.00 67000.00 138000
2002-07-22 66200.00 66200.00 63000.00 63200.00 62000
2002-07-23 63600.00 64000.00 60700.00 61500.00 106000
2002-07-24 60000.00 63200.00 59600.00 63200.00 138000
2002-07-25 63200.00 64900.00 62900.00 63000.00 57000
2002-07-26 63200.00 64200.00 62900.00 63650.00 30000
2002-07-29 63650.00 69000.00 63650.00 68305.00 1100
2002-07-30 68000.00 70600.00 68000.00 70100.00 89000
2002-07-31 69800.00 70400.00 68300.00 68300.00 47000
2002-08-01 68800.00 69900.00 68600.00 69750.00 28000
2002-08-02 69750.00 70500.00 69750.00 70300.00 31000
2002-08-05 70400.00 70400.00 68000.00 68300.00 28000
2002-08-06 69500.00 70600.00 69500.00 69500.00 39000
2002-08-07 69400.00 70300.00 69400.00 70300.00 17000
2002-08-08 70300.00 70900.00 70100.00 70890.00 9000
2002-08-09 70700.00 71500.00 70450.00 71000.00 16000
2002-08-12 72200.00 73400.00 72000.00 72800.00 38000
2002-08-13 73500.00 74100.00 73400.00 74005.00 34000
2002-08-14 73805.00 73805.00 72600.00 73400.00 41000
2002-08-15 73500.00 74940.00 73500.00 74800.00 34000
2002-08-16 74600.00 75000.00 74500.00 75000.00 24000
2002-08-19 74500.00 75000.00 74500.00 74900.00 24000
2002-08-20 75000.00 75000.00 73300.00 73300.00 17000
2002-08-21 74000.00 74400.00 73700.00 74200.00 13000
2002-08-22 74300.00 74800.00 74300.00 74800.00 15000
2002-08-23 74800.00 75200.00 74300.00 75200.00 26000
2002-08-26 75200.00 75200.00 74800.00 75100.00 15000
2002-08-27 75400.00 75600.00 74700.00 74700.00 34000
2002-08-28 74200.00 74500.00 74000.00 74400.00 14000
2002-08-29 73700.00 74300.00 73500.00 74300.00 17000
2002-08-30 74300.00 74300.00 73000.00 73000.00 31000
2002-09-03 73000.00 73000.00 72000.00 72300.00 22000
2002-09-04 72400.00 72800.00 72000.00 72000.00 15000
2002-09-05 71810.00 73900.00 71500.00 73400.00 14000
2002-09-06 74200.00 74200.00 73500.00 73600.00 14000
2002-09-09 73400.00 74800.00 73400.00 74800.00 200
2002-09-10 74800.00 75900.00 74800.00 75800.00 54000
2002-09-11 75600.00 75800.00 75400.00 75500.00 11000
2002-09-12 75100.00 75500.00 74900.00 75500.00 15000
2002-09-13 74700.00 75000.00 74100.00 75000.00 12000
2002-09-16 75000.00 75200.00 74300.00 74900.00 15000
2002-09-17 75000.00 75500.00 74200.00 74900.00 21000
2002-09-18 74100.00 74500.00 74000.00 74500.00 17000
2002-09-19 73900.00 74000.00 72500.00 72500.00 17000
2002-09-20 71700.00 73800.00 71700.00 72200.00 41000
2002-09-23 72000.00 72000.00 69900.00 70710.00 52000
2002-09-24 70005.00 72500.00 70005.00 72490.00 28000
2002-09-25 72495.00 72495.00 71800.00 72000.00 21000
2002-09-26 72500.00 73000.00 71990.00 72400.00 25000
2002-09-27 73200.00 74000.00 73050.00 73100.00 46000
2002-09-30 73000.00 73900.00 72000.00 73900.00 42000
2002-10-01 74200.00 74800.00 72700.00 73700.00 55000
2002-10-02 72700.00 73000.00 71300.00 71690.00 41000
2002-10-03 71000.00 72800.00 71000.00 72800.00 81000
2002-10-04 72800.00 73500.00 72700.00 73300.00 42000
2002-10-07 73500.00 73500.00 71400.00 72100.00 44000
2002-10-08 72100.00 72100.00 70200.00 70200.00 62000
2002-10-09 69400.00 69400.00 68100.00 68100.00 50000
2002-10-10 68300.00 68800.00 67800.00 68300.00 30300
2002-10-11 69100.00 72000.00 69100.00 71000.00 64000
2002-10-14 70700.00 71100.00 70500.00 70910.00 8000
2002-10-15 72000.00 73600.00 72000.00 73600.00 36000
2002-10-16 73000.00 73500.00 72300.00 73005.00 19000
2002-10-17 73800.00 75000.00 73700.00 74400.00 27000
2002-10-18 73600.00 74100.00 73200.00 74000.00 40000
2002-10-21 73800.00 74100.00 72300.00 72800.00 44000
2002-10-22 72600.00 74500.00 72600.00 73500.00 63000
2002-10-23 73500.00 73800.00 73300.00 73600.00 34000
2002-10-24 73600.00 74000.00 73400.00 73800.00 31000
2002-10-25 73800.00 74100.00 73000.00 73000.00 33000
2002-10-28 73900.00 74050.00 73400.00 73743.00 62000
2002-10-29 73300.00 73400.00 72500.00 73100.00 12000
2002-10-30 73100.00 73100.00 72800.00 73100.00 22000
2002-10-31 72900.00 74190.00 72900.00 74190.00 33000
2002-11-01 73800.00 74000.00 73600.00 73800.00 5000
2002-11-04 74200.00 74400.00 73900.00 74200.00 33000
2002-11-05 74000.00 74000.00 73500.00 73900.00 13000
2002-11-06 74200.00 74300.00 73500.00 73800.00 31000
2002-11-07 73600.00 74000.00 73600.00 73600.00 12000
2002-11-08 73500.00 74700.00 73400.00 74700.00 38000
2002-11-11 74700.00 74700.00 73200.00 73900.00 20000
2002-11-12 74000.00 74000.00 72800.00 73375.00 35000
2002-11-13 72975.00 73300.00 72900.00 72990.00 40000
2002-11-14 72995.00 73600.00 72700.00 73600.00 26000
2002-11-15 73100.00 74000.00 73100.00 74000.00 12000
2002-11-18 73800.00 74050.00 73600.00 73700.00 21000
2002-11-19 73700.00 73800.00 73700.00 73800.00 5000
2002-11-20 73800.00 73800.00 72500.00 72500.00 43000
2002-11-21 72800.00 73500.00 72000.00 72400.00 41000
2002-11-22 71900.00 72400.00 71900.00 72000.00 45000
2002-11-25 72000.00 72000.00 69900.00 70600.00 76500
2002-11-26 70600.00 70900.00 69700.00 70500.00 54000
2002-11-27 70900.00 71200.00 70800.00 71050.00 20000
2002-11-29 71200.00 72500.00 71200.00 72300.00 6000
2002-12-02 73000.00 73200.00 72400.00 72500.00 14000
2002-12-03 71800.00 72500.00 71500.00 71600.00 29000
2002-12-04 71600.00 71600.00 71100.00 71100.00 12000
2002-12-05 70800.00 70800.00 70400.00 70400.00 8000
2002-12-06 70000.00 70900.00 69700.00 70400.00 35000
2002-12-09 70000.00 70200.00 69100.00 69300.00 38000
2002-12-10 69600.00 73000.00 69500.00 73000.00 51000
2002-12-11 71900.00 72700.00 71000.00 71500.00 44000
2002-12-12 71500.00 71800.00 71500.00 71600.00 11000
2002-12-13 71300.00 71425.00 71000.00 71200.00 21000
2002-12-16 71200.00 71700.00 71000.00 71075.00 20000
2002-12-17 70900.00 72000.00 70705.00 72000.00 61000
2002-12-18 71400.00 72000.00 71300.00 71900.00 15000
2002-12-19 71400.00 72200.00 71400.00 71500.00 27000
2002-12-20 71900.00 71900.00 71000.00 71000.00 14000
2002-12-23 71000.00 71400.00 70300.00 70600.00 45000
2002-12-24 70800.00 72200.00 70800.00 71600.00 14000
2002-12-26 72000.00 72900.00 72000.00 72900.00 25000
2002-12-27 72800.00 72900.00 72300.00 72500.00 12000
2002-12-30 72800.00 72990.00 72200.00 72600.00 24000
2002-12-31 72300.00 72900.00 72300.00 72750.00 23000
2003-01-02 72650.00 73005.00 71500.00 71700.00 40000
2003-01-03 72000.00 72500.00 71600.00 72000.00 34000
2003-01-06 72500.00 72500.00 70500.00 70805.00 70000
2003-01-07 71300.00 71400.00 70700.00 70800.00 63000
2003-01-08 70300.00 71300.00 70300.00 71105.00 33000
2003-01-09 71200.00 71300.00 70400.00 71000.00 19000
2003-01-10 70700.00 71100.00 70200.00 70500.00 21000
2003-01-13 70900.00 71000.00 70005.00 70005.00 27000
2003-01-14 70000.00 70000.00 69500.00 69700.00 54000
2003-01-15 69750.00 69950.00 69505.00 69600.00 45000
2003-01-16 69400.00 69600.00 68900.00 69400.00 43000
2003-01-17 69000.00 69500.00 68900.00 69200.00 31000
2003-01-21 69300.00 69300.00 67900.00 68000.00 48000
2003-01-22 68100.00 68300.00 67800.00 68000.00 62000
2003-01-23 68500.00 69400.00 68300.00 69300.00 35000
2003-01-24 69500.00 69500.00 67700.00 68500.00 33000
2003-01-27 68300.00 68400.00 67000.00 67100.00 38000
2003-01-28 67600.00 67700.00 67250.00 67500.00 46000
2003-01-29 67100.00 67600.00 67100.00 67600.00 33000
2003-01-30 67900.00 67900.00 67400.00 67500.00 14000
2003-01-31 67000.00 67600.00 66500.00 67600.00 53000
2003-02-03 67600.00 68490.00 67600.00 68490.00 36000
2003-02-04 68000.00 68000.00 66300.00 66700.00 47000
2003-02-05 66700.00 67700.00 66600.00 67300.00 21000
2003-02-06 67200.00 67200.00 65500.00 65600.00 26000
2003-02-07 66200.00 66200.00 63800.00 64200.00 50100
2003-02-10 64000.00 64000.00 63000.00 63000.00 21000
2003-02-11 63500.00 64500.00 63500.00 63800.00 27000
2003-02-12 63600.00 63600.00 62300.00 62900.00 34000
2003-02-13 63100.00 63400.00 62100.00 62200.00 45000
2003-02-14 61700.00 61700.00 60600.00 61200.00 98000
2003-02-18 61500.00 62800.00 61500.00 62800.00 44000
2003-02-19 62800.00 64500.00 62800.00 64400.00 39000
2003-02-20 64390.00 64500.00 63100.00 63100.00 26000
2003-02-21 63300.00 63300.00 62900.00 63100.00 60000
2003-02-24 62800.00 63800.00 62800.00 63400.00 30000
2003-02-25 63000.00 63500.00 63000.00 63010.00 23000
2003-02-26 63200.00 63200.00 62900.00 62900.00 11000
2003-02-27 63100.00 63100.00 62811.00 62900.00 13000
2003-02-28 62500.00 62500.00 61500.00 61700.00 59000
2003-03-03 63000.00 63500.00 62900.00 63400.00 36000
2003-03-04 63400.00 65000.00 63400.00 63900.00 53000
2003-03-05 63700.00 63700.00 63100.00 63100.00 28000
2003-03-06 63250.00 63600.00 63100.00 63590.00 16000
2003-03-07 63000.00 64800.00 62900.00 64800.00 22000
2003-03-10 65403.00 68500.00 65403.00 67700.00 58100
2003-03-11 67400.00 67800.00 67100.00 67750.00 26000
2003-03-12 67400.00 67800.00 67100.00 67300.00 50000
2003-03-13 67500.00 68650.00 67500.00 68500.00 66000
2003-03-14 68400.00 68400.00 67900.00 68100.00 25000
2003-03-17 68200.00 69300.00 68100.00 69000.00 22000
2003-03-18 69000.00 69000.00 68000.00 68000.00 42000
2003-03-19 68200.00 69500.00 67690.00 68900.00 58000
2003-03-20 68900.00 69500.00 68350.00 69000.00 40000
2003-03-21 69100.00 69400.00 68700.00 68700.00 44000
2003-03-24 68000.00 68000.00 66700.00 67000.00 24000
2003-03-25 67300.00 67500.00 66700.00 66800.00 32000
2003-03-26 66300.00 66400.00 66000.00 66010.00 42000
2003-03-27 65800.00 65900.00 65400.00 65400.00 26000
2003-03-28 65300.00 66200.00 65300.00 65300.00 36000
2003-03-31 65010.00 65200.00 63800.00 63800.00 70000
2003-04-01 64600.00 65500.00 64305.00 65500.00 47000
2003-04-02 66800.00 69700.00 66800.00 69700.00 52000
2003-04-03 69900.00 69900.00 68000.00 68800.00 27000
2003-04-04 69200.00 69500.00 69000.00 69200.00 32000
2003-04-07 70000.00 70500.00 68000.00 69400.00 55000
2003-04-08 68900.00 69500.00 68900.00 69300.00 29000
2003-04-09 69300.00 69700.00 69300.00 69600.00 23000
2003-04-10 69600.00 69800.00 69600.00 69715.00 20000
2003-04-11 69850.00 70000.00 69100.00 70000.00 41000
2003-04-14 69990.00 71500.00 69800.00 70990.00 34000
2003-04-15 71100.00 71200.00 70500.00 70500.00 35000
2003-04-16 70900.00 72100.00 70900.00 71000.00 31000
2003-04-17 70800.00 72000.00 70800.00 71900.00 13000
2003-04-21 72100.00 72400.00 71900.00 72150.00 26000
2003-04-22 72200.00 73600.00 72200.00 73400.00 108000
2003-04-23 73500.00 73500.00 72500.00 72700.00 22000
2003-04-24 72900.00 72900.00 71950.00 71950.00 38000
2003-04-25 71800.00 71800.00 70450.00 70650.00 37000
2003-04-28 71100.00 71100.00 70300.00 70500.00 32000
2003-04-29 70600.00 70900.00 70200.00 70300.00 26000
2003-04-30 70300.00 70500.00 69500.00 69815.00 79000
2003-05-01 70100.00 70400.00 69750.00 69800.00 90000
2003-05-02 69700.00 70600.00 69700.00 70400.00 47000
2003-05-05 71400.00 72800.00 71400.00 72800.00 116000
2003-05-06 73000.00 73890.00 72900.00 73500.00 42000
2003-05-07 73700.00 73990.00 73200.00 73900.00 30000
2003-05-08 73990.00 73990.00 72600.00 72600.00 29000
2003-05-09 72800.00 73000.00 72000.00 72700.00 44000
2003-05-12 73200.00 74200.00 73200.00 74000.00 41000
2003-05-13 73800.00 74100.00 73700.00 73800.00 28000
2003-05-14 73890.00 73900.00 73600.00 73600.00 14000
2003-05-15 73600.00 74000.00 73600.00 73600.00 37000
2003-05-16 73900.00 73900.00 73550.00 73550.00 19000
2003-05-19 73500.00 73500.00 72900.00 73490.00 24000
2003-05-20 73600.00 73600.00 73300.00 73400.00 22000
2003-05-21 73000.00 73200.00 72800.00 72990.00 20000
2003-05-22 73100.00 73400.00 73100.00 73400.00 27000
2003-05-23 73400.00 74100.00 73300.00 73850.00 42000
2003-05-27 73900.00 74200.00 73700.00 73700.00 22000
2003-05-28 73200.00 73500.00 72600.00 72800.00 53000
2003-05-29 72650.00 72700.00 71700.00 71700.00 44000
2003-05-30 72100.00 72200.00 70700.00 71000.00 91000
2003-06-02 71000.00 71500.00 70850.00 71100.00 87000
2003-06-03 71500.00 72700.00 71500.00 72500.00 31000
2003-06-04 72700.00 73200.00 72700.00 72800.00 24000
2003-06-05 72300.00 72400.00 72000.00 72000.00 24000
2003-06-06 72000.00 72200.00 71990.00 72000.00 38000
2003-06-09 72000.00 72500.00 71600.00 71700.00 18000
2003-06-10 72000.00 72210.00 72000.00 72000.00 38000
2003-06-11 72000.00 72290.00 72000.00 72000.00 47000
2003-06-12 72300.00 72800.00 72300.00 72400.00 32000
2003-06-13 72300.00 73300.00 72250.00 73300.00 66000
2003-06-16 73700.00 74200.00 73700.00 74000.00 20000
2003-06-17 74400.00 74450.00 74000.00 74400.00 59000
2003-06-18 74450.00 74995.00 74300.00 74995.00 58000
2003-06-19 74995.00 74995.00 74600.00 74900.00 45000
2003-06-20 74800.00 74900.00 74800.00 74850.00 10000
2003-06-23 74990.00 74990.00 74500.00 74900.00 28000
2003-06-24 74800.00 75500.00 74800.00 75000.00 80000
2003-06-25 75050.00 75200.00 73700.00 73700.00 24000
2003-06-26 74200.00 74200.00 73600.00 73700.00 17000
2003-06-27 73500.00 73500.00 72900.00 73000.00 35000
2003-06-30 73100.00 73400.00 72450.00 72500.00 83000
2003-07-01 72505.00 72900.00 72200.00 72500.00 45000
2003-07-02 72500.00 72600.00 72400.00 72600.00 51000
2003-07-03 72500.00 72500.00 72100.00 72100.00 21000
2003-07-07 72900.00 72900.00 71800.00 72000.00 70000
2003-07-08 72100.00 72200.00 71200.00 71200.00 153000
2003-07-09 71300.00 72900.00 70900.00 72500.00 89000
2003-07-10 72500.00 73400.00 72500.00 73100.00 44000
2003-07-11 73490.00 73700.00 73490.00 73500.00 6000
2003-07-14 73500.00 74500.00 73500.00 74000.00 26000
2003-07-15 74000.00 74000.00 73000.00 73000.00 28000
2003-07-16 73000.00 73000.00 71900.00 71900.00 83000
2003-07-17 72000.00 72000.00 71800.00 71800.00 66000
2003-07-18 71800.00 72000.00 71500.00 71500.00 73000
2003-07-21 71510.00 71600.00 71100.00 71100.00 65000
2003-07-22 71100.00 71400.00 71000.00 71200.00 97000
2003-07-23 71300.00 71900.00 71300.00 71850.00 11000
2003-07-24 72000.00 72200.00 71900.00 72100.00 15000
2003-07-25 72000.00 72000.00 71800.00 71800.00 13000
2003-07-28 72000.00 72700.00 71900.00 71900.00 32000
2003-07-29 72000.00 72700.00 72000.00 72500.00 36000
2003-07-30 72500.00 72500.00 72000.00 72200.00 26000
2003-07-31 72400.00 72400.00 72000.00 72010.00 36000
2003-08-01 72000.00 72050.00 71900.00 72000.00 36000
2003-08-04 72000.00 72195.00 71990.00 72190.00 17000
2003-08-05 71950.00 72000.00 71700.00 71900.00 44000
2003-08-06 72200.00 72200.00 71810.00 71900.00 60000
2003-08-07 71900.00 72200.00 71900.00 72200.00 55000
2003-08-08 72200.00 72400.00 72150.00 72400.00 37000
2003-08-11 74900.00 75900.00 74000.00 74800.00 159000
2003-08-12 75400.00 75500.00 74600.00 75500.00 44000
2003-08-13 75100.00 75400.00 75000.00 75100.00 45000
2003-08-14 75350.00 75400.00 74900.00 75300.00 63000
2003-08-15 75150.00 75305.00 74905.00 75000.00 18000
2003-08-18 75010.00 75500.00 75010.00 75500.00 70000
2003-08-19 75500.00 75900.00 75500.00 75900.00 71000
2003-08-20 75900.00 76200.00 75900.00 76200.00 57000
2003-08-21 76204.00 76310.00 75950.00 76200.00 35000
2003-08-22 76400.00 76400.00 76200.00 76200.00 41000
2003-08-25 76175.00 76175.00 75400.00 75600.00 13000
2003-08-26 75700.00 75975.00 75600.00 75975.00 26000
2003-08-27 76000.00 76000.00 75600.00 75600.00 13000
2003-08-28 75850.00 76000.00 75750.00 75775.00 18000
2003-08-29 75400.00 75800.00 75400.00 75775.00 33000
2003-09-02 76000.00 76000.00 75600.00 75600.00 25000
2003-09-03 75600.00 75900.00 75600.00 75800.00 38000
2003-09-04 75800.00 75800.00 75600.00 75600.00 18000
2003-09-05 75700.00 75700.00 75100.00 75499.00 24000
2003-09-08 75800.00 75800.00 75700.00 75700.00 14000
2003-09-09 75700.00 75900.00 75400.00 75600.00 64000
2003-09-10 75600.00 75700.00 75100.00 75600.00 29000
2003-09-11 75600.00 76000.00 75000.00 75800.00 41000
2003-09-12 75500.00 75800.00 75300.00 75800.00 13000
2003-09-15 75000.00 75100.00 74300.00 74750.00 26000
2003-09-16 74500.00 75700.00 74500.00 75700.00 69000
2003-09-17 75700.00 75700.00 74400.00 74600.00 35000
2003-09-18 74610.00 75400.00 74610.00 75100.00 23000
2003-09-19 75300.00 76300.00 75300.00 76000.00 82000
2003-09-22 75500.00 75800.00 75425.00 75790.00 25000
2003-09-23 75900.00 75990.00 75500.00 75900.00 31000
2003-09-24 75800.00 75800.00 75300.00 75300.00 11000
2003-09-25 75500.00 75700.00 75310.00 75389.00 15000
2003-09-26 75210.00 75400.00 75000.00 75002.00 9000
2003-09-29 75210.00 75300.00 75200.00 75200.00 8000
2003-09-30 74900.00 75000.00 74650.00 75000.00 25000
2003-10-01 75200.00 75500.00 75200.00 75350.00 24000
2003-10-02 75400.00 75400.00 75150.00 75300.00 20000
2003-10-03 75900.00 76500.00 75900.00 76000.00 28000
2003-10-06 76000.00 76000.00 75500.00 75800.00 14000
2003-10-07 75550.00 75750.00 75400.00 75550.00 39000
2003-10-08 75750.00 75875.00 75574.00 75610.00 18000
2003-10-09 75900.00 75950.00 75700.00 75700.00 16000
2003-10-10 75300.00 75700.00 75300.00 75700.00 21000
2003-10-13 75790.00 75950.00 75790.00 75950.00 21000
2003-10-14 75990.00 76600.00 75900.00 76600.00 57000
2003-10-15 76600.00 77000.00 76600.00 76975.00 28000
2003-10-16 77200.00 77790.00 77200.00 77745.00 19000
2003-10-17 77700.00 77800.00 76911.00 77000.00 15000
2003-10-20 76900.00 77200.00 75900.00 75905.00 28000
2003-10-21 76300.00 76700.00 76300.00 76500.00 12000
2003-10-22 76100.00 76100.00 75800.00 75950.00 8000
2003-10-23 75950.00 75960.00 75500.00 75750.00 20000
2003-10-24 75800.00 76500.00 75800.00 76200.00 34000
2003-10-27 77500.00 77900.00 76500.00 76500.00 44000
2003-10-28 76510.00 77740.00 76500.00 77500.00 43000
2003-10-29 77990.00 77990.00 77600.00 77800.00 32000
2003-10-30 77990.00 77995.00 77715.00 77950.00 12000
2003-10-31 78000.00 78100.00 77800.00 77810.00 43000
2003-11-03 78100.00 79000.00 78100.00 79000.00 29000
2003-11-04 78990.00 79950.00 78990.00 79800.00 35000
2003-11-05 79815.00 80400.00 79815.00 80000.00 40000
2003-11-06 80000.00 80300.00 80000.00 80000.00 30000
2003-11-07 79900.00 80100.00 79600.00 80000.00 31000
2003-11-10 80200.00 81600.00 79800.00 80000.00 58000
2003-11-11 80000.00 80100.00 79800.00 80000.00 33000
2003-11-12 80300.00 80750.00 80000.00 80750.00 24000
2003-11-13 80500.00 80990.00 80300.00 80800.00 20000
2003-11-14 80800.00 81800.00 80800.00 81790.00 30000
2003-11-17 81000.00 81700.00 80600.00 81700.00 21000
2003-11-18 81800.00 81900.00 81700.00 81900.00 31000
2003-11-19 81900.00 82100.00 81900.00 82100.00 23000
2003-11-20 81900.00 82200.00 81800.00 82200.00 15000
2003-11-21 82500.00 82650.00 82200.00 82650.00 33000
2003-11-24 83000.00 83590.00 83000.00 83490.00 27000
2003-11-25 83900.00 84500.00 83900.00 84300.00 19000
2003-11-26 84500.00 84500.00 83400.00 83810.00 20000
2003-11-28 84000.00 84200.00 83750.00 83750.00 9000
2003-12-01 84100.00 84500.00 84000.00 84000.00 28000
2003-12-02 83910.00 84190.00 83800.00 84190.00 24000
2003-12-03 84420.00 84500.00 84300.00 84400.00 16000
2003-12-04 84240.00 84300.00 84000.00 84290.00 6000
2003-12-05 84198.00 84300.00 83810.00 84095.00 25000
2003-12-08 83900.00 84300.00 83900.00 83900.00 21000
2003-12-09 84300.00 84300.00 83610.00 83800.00 19000
2003-12-10 83800.00 83900.00 83000.00 83700.00 40000
2003-12-11 83500.00 83900.00 83500.00 83900.00 12000
2003-12-12 83750.00 83800.00 83300.00 83600.00 35000
2003-12-15 83810.00 84000.00 83000.00 83500.00 22000
2003-12-16 83289.00 83289.00 82900.00 82900.00 15000
2003-12-17 82700.00 82700.00 82100.00 82225.00 16000
2003-12-18 82300.00 82600.00 82300.00 82600.00 57000
2003-12-19 82950.00 83400.00 82800.00 83400.00 35000
2003-12-22 83500.00 83575.00 82900.00 83200.00 9000
2003-12-23 83300.00 84100.00 83000.00 83000.00 28000
2003-12-24 82800.00 83000.00 82800.00 83000.00 5000
2003-12-26 82800.00 82800.00 82800.00 82800.00 3000
2003-12-29 83700.00 84200.00 83300.00 84200.00 45000
2003-12-30 84700.00 84700.00 84300.00 84500.00 30000
2003-12-31 84500.00 84500.00 84200.00 84250.00 34000
2004-01-02 84250.00 84250.00 84000.00 84250.00 33000
2004-01-05 84800.00 84990.00 84600.00 84800.00 27000
2004-01-06 85000.00 85800.00 85000.00 85700.00 32000
2004-01-07 85995.00 86190.00 85800.00 86190.00 30000
2004-01-08 86400.00 86450.00 85000.00 85000.00 55000
2004-01-09 85100.00 85974.00 85100.00 85974.00 19000
2004-01-12 85950.00 86100.00 85450.00 85450.00 24000
2004-01-13 85450.00 86100.00 85450.00 86090.00 13000
2004-01-14 86375.00 86375.00 86000.00 86005.00 15000
2004-01-15 86190.00 86190.00 85600.00 85600.00 16000
2004-01-16 86300.00 86300.00 86000.00 86200.00 27000
2004-01-20 86200.00 86900.00 86110.00 86650.00 40000
2004-01-21 86500.00 87500.00 86400.00 87400.00 53000
2004-01-22 87600.00 88500.00 87400.00 88500.00 42000
2004-01-23 88700.00 90200.00 88700.00 89590.00 56000
2004-01-26 90000.00 90500.00 89800.00 90360.00 35000
2004-01-27 90200.00 90200.00 89800.00 89800.00 46000
2004-01-28 89800.00 89800.00 88600.00 89300.00 51000
2004-01-29 89200.00 89200.00 88000.00 88700.00 69000
2004-01-30 88700.00 89490.00 88300.00 89490.00 45000
2004-02-02 89200.00 89750.00 89000.00 89750.00 19000
2004-02-03 90000.00 91000.00 90000.00 90800.00 40000
2004-02-04 89900.00 90600.00 89900.00 90600.00 22000
2004-02-05 90695.00 90695.00 89900.00 90005.00 13000
2004-02-06 90200.00 90200.00 89800.00 90200.00 39000
2004-02-09 90200.00 90700.00 90200.00 90675.00 18000
2004-02-10 90800.00 92200.00 90800.00 92000.00 35000
2004-02-11 92400.00 92400.00 92100.00 92100.00 13000
2004-02-12 92000.00 92000.00 91500.00 91600.00 32000
2004-02-13 91950.00 91950.00 91700.00 91900.00 12000
2004-02-17 92000.00 92100.00 91900.00 92000.00 30000
2004-02-18 92600.00 92845.00 92210.00 92690.00 23000
2004-02-19 92700.00 93100.00 92700.00 93100.00 17000
2004-02-20 93600.00 93700.00 93575.00 93575.00 16000
2004-02-23 93750.00 94500.00 93750.00 94400.00 29000
2004-02-24 94500.00 95300.00 94400.00 95060.00 51000
2004-02-25 95400.00 95700.00 95000.00 95200.00 23000
2004-02-26 95300.00 95400.00 94700.00 94700.00 26000
2004-02-27 94700.00 94800.00 94000.00 94500.00 36000
2004-03-01 94500.00 94500.00 93705.00 94000.00 13000
2004-03-02 94100.00 94100.00 92900.00 92900.00 12000
2004-03-03 92700.00 92700.00 91000.00 91800.00 40000
2004-03-04 91500.00 92000.00 90700.00 92000.00 20000
2004-03-05 92000.00 94000.00 92000.00 93600.00 28000
2004-03-08 94500.00 94800.00 94000.00 94000.00 31000
2004-03-09 94000.00 94800.00 94000.00 94790.00 42000
2004-03-10 94900.00 94900.00 93200.00 93500.00 35000
2004-03-11 93400.00 93400.00 91800.00 91900.00 41000
2004-03-12 92200.00 92400.00 92000.00 92150.00 36000
2004-03-15 91900.00 92100.00 91700.00 92000.00 27000
2004-03-16 92200.00 93100.00 91400.00 91510.00 29000
2004-03-17 92000.00 92300.00 91400.00 91800.00 37000
2004-03-18 92000.00 92230.00 91705.00 91800.00 14000
2004-03-19 92300.00 92900.00 92300.00 92300.00 25000
2004-03-22 92100.00 92100.00 91300.00 92000.00 21000
2004-03-23 92200.00 92200.00 91000.00 91208.00 29000
2004-03-24 91000.00 91200.00 91000.00 91190.00 16000
2004-03-25 91100.00 91500.00 91005.00 91200.00 16000
2004-03-26 91500.00 91800.00 91500.00 91700.00 15000
2004-03-29 91950.00 92290.00 91800.00 92290.00 18000
2004-03-30 92500.00 93000.00 92300.00 93000.00 28000
2004-03-31 93200.00 94100.00 93200.00 93300.00 19000
2004-04-01 93200.00 94000.00 93200.00 93600.00 24000
2004-04-02 94300.00 94800.00 94000.00 94200.00 40000
2004-04-05 94990.00 95490.00 94700.00 95490.00 43000
2004-04-06 95500.00 95500.00 94300.00 94500.00 14000
2004-04-07 94400.00 94400.00 93900.00 94301.00 8000
2004-04-08 94700.00 95200.00 94330.00 94340.00 23000
2004-04-12 94600.00 95650.00 94300.00 95650.00 17000
2004-04-13 95400.00 95500.00 93600.00 93600.00 23000
2004-04-14 93400.00 94200.00 93305.00 94200.00 18000
2004-04-15 94600.00 94600.00 93000.00 93002.00 8000
2004-04-16 92900.00 92900.00 92200.00 92450.00 15000
2004-04-19 92450.00 92615.00 92210.00 92615.00 11000
2004-04-20 93400.00 93400.00 92500.00 92500.00 10000
2004-04-21 92600.00 92600.00 92000.00 92000.00 24000
2004-04-22 91900.00 92400.00 91800.00 92400.00 45000
2004-04-23 92900.00 93350.00 92700.00 93300.00 58000
2004-04-26 93690.00 93690.00 93000.00 93300.00 41000
2004-04-27 93050.00 93700.00 93000.00 93000.00 16000
2004-04-28 93000.00 93500.00 92350.00 93500.00 32000
2004-04-29 93590.00 93590.00 93100.00 93500.00 14000
2004-04-30 93400.00 93400.00 93100.00 93390.00 8000
2004-05-03 93700.00 93700.00 92550.00 92900.00 70000
2004-05-04 93200.00 93200.00 92200.00 92500.00 23000
2004-05-05 92400.00 93200.00 92200.00 92900.00 20000
2004-05-06 92900.00 92900.00 91400.00 91501.00 15000
2004-05-07 91900.00 92000.00 91400.00 91400.00 26000
2004-05-10 90800.00 90800.00 86000.00 87000.00 67000
2004-05-11 87300.00 89250.00 87300.00 88004.00 58000
2004-05-12 87900.00 87900.00 86010.00 86604.00 58000
2004-05-13 86625.00 86725.00 85100.00 85500.00 62000
2004-05-14 85750.00 86500.00 85200.00 86500.00 49000
2004-05-17 86000.00 86800.00 85700.00 86500.00 66000
2004-05-18 87000.00 88105.00 87000.00 88105.00 17000
2004-05-19 88900.00 89600.00 88700.00 88900.00 28000
2004-05-20 89200.00 89800.00 89200.00 89800.00 7000
2004-05-21 90000.00 90100.00 89000.00 89000.00 15000
2004-05-24 89600.00 89600.00 87500.00 88000.00 28000
2004-05-25 87200.00 88000.00 86700.00 87000.00 18000
2004-05-26 87000.00 87800.00 87000.00 87800.00 10000
2004-05-27 88100.00 89000.00 88100.00 88450.00 15000
2004-05-28 89000.00 89000.00 88900.00 89000.00 14000
2004-06-01 89100.00 89900.00 89100.00 89900.00 9000
2004-06-02 90100.00 90300.00 89750.00 89750.00 12000
2004-06-03 89750.00 89750.00 88510.00 88850.00 5000
2004-06-04 89400.00 89800.00 89200.00 89200.00 4000
2004-06-07 89850.00 90300.00 89700.00 89900.00 13000
2004-06-08 89705.00 89950.00 89700.00 89950.00 8000
2004-06-09 89950.00 89950.00 89100.00 89800.00 5000
2004-06-10 89800.00 89800.00 89600.00 89600.00 9000
2004-06-14 89405.00 89410.00 89100.00 89100.00 6000
2004-06-15 89000.00 89425.00 89000.00 89425.00 18000
2004-06-16 89225.00 89770.00 88610.00 88610.00 21000
2004-06-17 88300.00 88500.00 88000.00 88300.00 17000
2004-06-18 88300.00 88550.00 87300.00 87301.00 32000
2004-06-21 87000.00 87300.00 86000.00 86510.00 33000
2004-06-22 86900.00 87150.00 86590.00 86590.00 16000
2004-06-23 86700.00 87300.00 86600.00 86950.00 19000
2004-06-24 87100.00 87490.00 87100.00 87380.00 21000
2004-06-25 87350.00 87900.00 87300.00 87600.00 31000
2004-06-28 87800.00 88000.00 87100.00 87400.00 27000
2004-06-29 87100.00 88100.00 87100.00 88000.00 26000
2004-06-30 88500.00 88950.00 88300.00 88950.00 41000
2004-07-01 89100.00 89600.00 88700.00 89500.00 42000
2004-07-02 89995.00 89995.00 89800.00 89990.00 30000
2004-07-06 89900.00 90300.00 89650.00 90300.00 43000
2004-07-07 90300.00 90400.00 90000.00 90400.00 29000
2004-07-08 90600.00 90600.00 90200.00 90300.00 17000
2004-07-09 90000.00 90000.00 89900.00 90000.00 18000
2004-07-12 90000.00 90500.00 89900.00 90500.00 23000
2004-07-13 90500.00 90600.00 90350.00 90600.00 19000
2004-07-14 90750.00 90750.00 89900.00 90400.00 17000
2004-07-15 90300.00 90300.00 90000.00 90300.00 12000
2004-07-16 90550.00 90700.00 90550.00 90600.00 7000
2004-07-19 90500.00 90500.00 90300.00 90390.00 5000
2004-07-20 90200.00 90200.00 89855.00 89855.00 5000
2004-07-21 89900.00 90050.00 89000.00 89890.00 25000
2004-07-22 89650.00 89650.00 87500.00 88590.00 44000
2004-07-23 88500.00 88690.00 87900.00 88100.00 39000
2004-07-26 88075.00 88075.00 87110.00 87110.00 26000
2004-07-27 87300.00 88100.00 87110.00 87110.00 29000
2004-07-28 87000.00 87100.00 86550.00 86950.00 24000
2004-07-29 86800.00 88000.00 86800.00 88000.00 21000
2004-07-30 87300.00 87300.00 86800.00 87250.00 21000
2004-08-02 86600.00 86800.00 86000.00 86800.00 26000
2004-08-03 86500.00 86500.00 85600.00 86200.00 38000
2004-08-04 86000.00 86000.00 85450.00 85700.00 18000
2004-08-05 85500.00 85650.00 85200.00 85550.00 11000
2004-08-06 85555.00 85800.00 85410.00 85800.00 23000
2004-08-09 85000.00 85000.00 83750.00 83750.00 47000
2004-08-10 83500.00 86175.00 83400.00 86170.00 22000
2004-08-11 86000.00 86000.00 84910.00 85325.00 19000
2004-08-12 85300.00 85600.00 85000.00 85200.00 31000
2004-08-13 85200.00 85400.00 85000.00 85100.00 18000
2004-08-16 85100.00 85500.00 85090.00 85090.00 10000
2004-08-17 85800.00 87010.00 85800.00 86500.00 29000
2004-08-18 86200.00 86700.00 86200.00 86500.00 21000
2004-08-19 86600.00 86650.00 86490.00 86490.00 7000
2004-08-20 86800.00 86950.00 86600.00 86950.00 11000
2004-08-23 86750.00 86750.00 86050.00 86400.00 23000
2004-08-24 86700.00 86700.00 84900.00 85300.00 23000
2004-08-25 85100.00 87000.00 85000.00 86800.00 20000
2004-08-26 86100.00 86400.00 85800.00 86400.00 22000
2004-08-27 86200.00 86700.00 86000.00 86400.00 39000
2004-08-30 86000.00 86000.00 85700.00 86000.00 17000
2004-08-31 86100.00 87000.00 85900.00 87000.00 21000
2004-09-01 86800.00 86900.00 86400.00 86440.00 15000
2004-09-02 86250.00 86500.00 86100.00 86500.00 18000
2004-09-03 86400.00 86400.00 86000.00 86100.00 18000
2004-09-07 86800.00 87000.00 86500.00 87000.00 30000
2004-09-08 86700.00 87400.00 86700.00 87000.00 25000
2004-09-09 86800.00 86800.00 86000.00 86100.00 21000
2004-09-10 86200.00 86210.00 86100.00 86100.00 28000
2004-09-13 86500.00 86500.00 86000.00 86200.00 11000
2004-09-14 86190.00 86300.00 86190.00 86300.00 7000
2004-09-15 86200.00 86200.00 86000.00 86100.00 18000
2004-09-16 86190.00 86190.00 86145.00 86145.00 5000
2004-09-17 86100.00 86400.00 86000.00 86000.00 28000
2004-09-20 85900.00 86100.00 85900.00 86090.00 14000
2004-09-21 86400.00 86800.00 86370.00 86400.00 21000
2004-09-22 86400.00 87011.00 86400.00 86970.00 28000
2004-09-23 86900.00 87500.00 86900.00 87200.00 26000
2004-09-24 87300.00 87500.00 86700.00 86700.00 29000
2004-09-27 86000.00 86205.00 86000.00 86200.00 30000
2004-09-28 86200.00 86500.00 86010.00 86300.00 48000
2004-09-29 86250.00 86300.00 86000.00 86300.00 38000
2004-09-30 86300.00 86650.00 86110.00 86650.00 31000
2004-10-01 86500.00 86500.00 85850.00 86000.00 47000
2004-10-04 86000.00 86200.00 84900.00 85450.00 31000
2004-10-05 85300.00 85800.00 85300.00 85650.00 16000
2004-10-06 85850.00 86000.00 85200.00 85500.00 60000
2004-10-07 85600.00 85600.00 85200.00 85200.00 18000
2004-10-08 85000.00 85700.00 85000.00 85600.00 10000
2004-10-11 85600.00 85600.00 85600.00 85600.00 1000
2004-10-12 85100.00 85400.00 85100.00 85400.00 4000
2004-10-13 85700.00 85700.00 85300.00 85300.00 7000
2004-10-14 85100.00 85200.00 84060.00 84400.00 45000
2004-10-15 84100.00 86600.00 84000.00 86000.00 73000
2004-10-18 85700.00 85700.00 84900.00 85600.00 26000
2004-10-19 85800.00 85900.00 84100.00 84800.00 47000
2004-10-20 84400.00 84600.00 84400.00 84600.00 22000
2004-10-21 84900.00 84900.00 83800.00 83800.00 26000
2004-10-22 83500.00 83500.00 81950.00 82400.00 43000
2004-10-25 82000.00 82200.00 81150.00 81400.00 52000
2004-10-26 81400.00 84700.00 81400.00 84700.00 63000
2004-10-27 84690.00 85500.00 84000.00 84800.00 32000
2004-10-28 84400.00 85000.00 84300.00 84800.00 19000
2004-10-29 84500.00 84800.00 84200.00 84250.00 23000
2004-11-01 84600.00 85060.00 84200.00 84500.00 16000
2004-11-02 84700.00 85200.00 84000.00 84000.00 26000
2004-11-03 84000.00 84400.00 83200.00 83700.00 43000
2004-11-04 83500.00 83900.00 82900.00 83900.00 45000
2004-11-05 83700.00 83900.00 82600.00 83390.00 59000
2004-11-08 83450.00 84900.00 81600.00 84599.00 97000
2004-11-09 84599.00 85200.00 84300.00 85100.00 30000
2004-11-10 85100.00 85100.00 84550.00 84720.00 10000
2004-11-11 85200.00 85200.00 84500.00 84550.00 29000
2004-11-12 83800.00 83800.00 82700.00 83300.00 44000
2004-11-15 83000.00 83500.00 82800.00 83500.00 34000
2004-11-16 83600.00 85400.00 83600.00 85100.00 61000
2004-11-17 84900.00 86350.00 84900.00 85940.00 33000
2004-11-18 85900.00 86100.00 85000.00 85500.00 47000
2004-11-19 85300.00 85400.00 84300.00 85300.00 60000
2004-11-22 85000.00 85100.00 83500.00 84000.00 46000
2004-11-23 83800.00 83800.00 83600.00 83800.00 17000
2004-11-24 83800.00 84200.00 83700.00 84200.00 23000
2004-11-26 83900.00 84600.00 83900.00 84150.00 19000
2004-11-29 84100.00 84600.00 84100.00 84600.00 14000
2004-11-30 84650.00 84650.00 83600.00 83700.00 31000
2004-12-01 83500.00 84400.00 83500.00 83900.00 44000
2004-12-02 83600.00 84800.00 83250.00 84745.00 56000
2004-12-03 84950.00 85900.00 84600.00 85300.00 40000
2004-12-06 85500.00 85500.00 84500.00 85100.00 56000
2004-12-07 84900.00 85300.00 84890.00 84900.00 47000
2004-12-08 84700.00 85300.00 84600.00 85300.00 52000
2004-12-09 85100.00 85250.00 84400.00 85090.00 51000
2004-12-10 84650.00 84900.00 84400.00 84775.00 38000
2004-12-13 84500.00 85000.00 84300.00 85000.00 57000
2004-12-14 84500.00 85100.00 84200.00 85100.00 38000
2004-12-15 84800.00 86000.00 84800.00 85890.00 43000
2004-12-16 85600.00 86300.00 85501.00 86300.00 63000
2004-12-17 86100.00 86600.00 85200.00 85200.00 68000
2004-12-20 86000.00 86400.00 85801.00 86300.00 45000
2004-12-21 86900.00 87400.00 86500.00 87200.00 44000
2004-12-22 87800.00 89200.00 87800.00 89099.00 69000
2004-12-23 89400.00 89400.00 89100.00 89100.00 29000
2004-12-27 88600.00 88600.00 88050.00 88300.00 48000
2004-12-28 87600.00 88600.00 87600.00 88590.00 25000
2004-12-29 89100.00 89500.00 88800.00 88800.00 36000
2004-12-30 88700.00 89400.00 87800.00 89200.00 40000
2004-12-31 88500.00 89200.00 87900.00 87900.00 38000
2005-01-03 87910.00 88000.00 87100.00 87100.00 29000
2005-01-04 87500.00 87700.00 85400.00 85901.00 54000
2005-01-05 85701.00 86000.00 85700.00 85700.00 20000
2005-01-06 85800.00 86300.00 85800.00 86192.00 33000
2005-01-07 86200.00 87700.00 86200.00 87500.00 18000
2005-01-10 86900.00 87790.00 86600.00 87790.00 20000
2005-01-11 87100.00 87100.00 86390.00 86390.00 22000
2005-01-12 86500.00 86800.00 86000.00 86300.00 18000
2005-01-13 86100.00 86300.00 86000.00 86089.00 10000
2005-01-14 86250.00 86250.00 85800.00 85850.00 14000
2005-01-18 86100.00 86990.00 86000.00 86600.00 31000
2005-01-19 86600.00 87400.00 86600.00 86895.00 28000
2005-01-20 87200.00 87800.00 87200.00 87600.00 62000
2005-01-21 87900.00 90500.00 87900.00 90000.00 124000
2005-01-24 90000.00 90000.00 89900.00 90000.00 34000
2005-01-25 90000.00 90000.00 89100.00 89400.00 32000
2005-01-26 89500.00 89500.00 88800.00 89190.00 14000
2005-01-27 88900.00 88900.00 88000.00 88650.00 16000
2005-01-28 88600.00 90300.00 88600.00 90000.00 78000
2005-01-31 89900.00 90200.00 89100.00 89900.00 47000
2005-02-01 89800.00 90850.00 89800.00 90850.00 40000
2005-02-02 90750.00 90800.00 90400.00 90400.00 30000
2005-02-03 90600.00 90600.00 90000.00 90100.00 38000
2005-02-04 90100.00 91000.00 89900.00 90995.00 28000
2005-02-07 90500.00 91400.00 90500.00 91400.00 28000
2005-02-08 90900.00 91200.00 90200.00 91000.00 32000
2005-02-09 90600.00 91100.00 90600.00 90800.00 20000
2005-02-10 90500.00 91000.00 90500.00 90800.00 16000
2005-02-11 90650.00 92000.00 90650.00 91700.00 29000
2005-02-14 91900.00 91900.00 91400.00 91480.00 12000
2005-02-15 91500.00 91500.00 91000.00 91200.00 17000
2005-02-16 91000.00 91000.00 90100.00 90510.00 25000
2005-02-17 90300.00 90500.00 90100.00 90302.00 21000
2005-02-18 90250.00 90250.00 89800.00 89900.00 28000
2005-02-22 89900.00 91000.00 89800.00 89900.00 37000
2005-02-23 90400.00 91100.00 90400.00 91100.00 15000
2005-02-24 90900.00 90900.00 90125.00 90375.00 20000
2005-02-25 89975.00 90700.00 89975.00 90490.00 17000
2005-02-28 90450.00 90500.00 90200.00 90200.00 26000
2005-03-01 90500.00 90805.00 90500.00 90800.00 60000
2005-03-02 90500.00 90500.00 90200.00 90300.00 5000
2005-03-03 90300.00 90400.00 88600.00 89602.00 24000
2005-03-04 89610.00 89610.00 88800.00 89300.00 39000
2005-03-07 89300.00 90400.00 89300.00 90100.00 33000
2005-03-08 90000.00 90600.00 90000.00 90200.00 22000
2005-03-09 90200.00 91050.00 90200.00 91000.00 62000
2005-03-10 90800.00 90800.00 90150.00 90700.00 20000
2005-03-11 90400.00 90800.00 90290.00 90625.00 34000
2005-03-14 90400.00 90600.00 90400.00 90600.00 200
2005-03-15 90600.00 90800.00 89800.00 89900.00 42000
2005-03-16 89900.00 89900.00 85800.00 86195.00 151000
2005-03-17 86500.00 89700.00 86500.00 88200.00 57000
2005-03-18 88200.00 88500.00 87600.00 87600.00 17000
2005-03-21 87500.00 88200.00 87500.00 87500.00 26000
2005-03-22 87300.00 87300.00 86500.00 86802.00 40000
2005-03-23 86600.00 86860.00 86400.00 86500.00 28000
2005-03-24 86500.00 88000.00 86500.00 87400.00 32000
2005-03-28 87400.00 87400.00 86400.00 86800.00 25000
2005-03-29 86000.00 87000.00 84500.00 87000.00 86000
2005-03-30 87000.00 87700.00 87000.00 87000.00 73000
2005-03-31 87200.00 87200.00 86690.00 87000.00 34000
2005-04-01 86500.00 86800.00 84800.00 85000.00 111000
2005-04-04 85800.00 87400.00 85700.00 87190.00 800
2005-04-05 87300.00 88200.00 87300.00 88000.00 25000
2005-04-06 88000.00 88900.00 87600.00 88300.00 30000
2005-04-07 88100.00 88100.00 87350.00 87500.00 15000
2005-04-08 87400.00 87400.00 86800.00 86900.00 17000
2005-04-11 86700.00 88100.00 86700.00 87570.00 45000
2005-04-12 87800.00 88100.00 87700.00 87950.00 40000
2005-04-13 87700.00 87950.00 86350.00 86600.00 45000
2005-04-14 86600.00 86600.00 85800.00 86000.00 35000
2005-04-15 85400.00 86800.00 85300.00 85800.00 74000
2005-04-18 85800.00 86375.00 85000.00 85310.00 700
2005-04-19 85700.00 86001.00 84500.00 85090.00 61000
2005-04-20 84890.00 85000.00 82800.00 82800.00 133000
2005-04-21 84400.00 84400.00 83600.00 83900.00 99000
2005-04-22 83750.00 84200.00 82000.00 82050.00 159000
2005-04-25 82700.00 83600.00 82250.00 82600.00 134000
2005-04-26 83200.00 83200.00 82410.00 82410.00 71000
2005-04-27 82350.00 82600.00 82000.00 82305.00 69000
2005-04-28 82125.00 85000.00 82100.00 83600.00 79000
2005-04-29 83700.00 84800.00 83700.00 84350.00 76000
2005-05-02 84900.00 86210.00 84800.00 84900.00 69000
2005-05-03 84800.00 85000.00 84000.00 84400.00 36000
2005-05-04 84800.00 85100.00 84300.00 84950.00 87000
2005-05-05 84800.00 84800.00 84150.00 84200.00 40000
2005-05-06 84600.00 84600.00 83600.00 84000.00 30000
2005-05-09 84500.00 84500.00 83250.00 83250.00 24000
2005-05-10 83950.00 83950.00 82700.00 83100.00 30000
2005-05-11 83500.00 83700.00 82650.00 82775.00 41000
2005-05-12 83300.00 83450.00 82900.00 83150.00 300
2005-05-13 83500.00 83500.00 82950.00 83000.00 23000
2005-05-16 83200.00 83200.00 82500.00 82500.00 33000
2005-05-17 82550.00 82800.00 82400.00 82500.00 36000
2005-05-18 82700.00 83000.00 82600.00 82900.00 9000
2005-05-19 83000.00 84100.00 82800.00 83700.00 20000
2005-05-20 83700.00 84000.00 83600.00 84000.00 41000
2005-05-23 84300.00 84300.00 83450.00 83490.00 24000
2005-05-24 83800.00 85800.00 83800.00 85500.00 102000
2005-05-25 85500.00 85700.00 85050.00 85200.00 44000
2005-05-26 85450.00 85450.00 84500.00 84750.00 31000
2005-05-27 84500.00 85400.00 84500.00 85370.00 29000
2005-05-31 85200.00 85600.00 84100.00 84100.00 600
2005-06-01 84300.00 84700.00 84210.00 84300.00 200
2005-06-02 84350.00 84350.00 84000.00 84125.00 14000
2005-06-03 84110.00 84110.00 83790.00 83800.00 12000
2005-06-06 83500.00 83900.00 83000.00 83190.00 31000
2005-06-07 83200.00 83640.00 83200.00 83390.00 34400
2005-06-08 83500.00 83500.00 82900.00 83100.00 25900
2005-06-09 83000.00 83490.00 83000.00 83075.00 22400
2005-06-10 83200.00 83500.00 82800.00 83000.00 21900
2005-06-13 83700.00 84400.00 83400.00 84400.00 20000
2005-06-14 84300.00 84400.00 84100.00 84400.00 15000
2005-06-15 84250.00 84250.00 83500.00 83610.00 18000
2005-06-16 83610.00 83900.00 83100.00 83520.00 42000
2005-06-17 83700.00 83700.00 82375.00 82375.00 98000
2005-06-20 82300.00 83100.00 82300.00 82700.00 66000
2005-06-21 82700.00 84098.00 82700.00 83650.00 42000
2005-06-22 83350.00 83400.00 82850.00 83000.00 12000
2005-06-23 82995.00 84300.00 82995.00 83000.00 29000
2005-06-24 82510.00 83100.00 82510.00 82800.00 22000
2005-06-27 83000.00 83700.00 82800.00 83500.00 41000
2005-06-28 83700.00 83700.00 83100.00 83100.00 22000
2005-06-29 83400.00 83400.00 83200.00 83350.00 17000
2005-06-30 83200.00 83700.00 83200.00 83500.00 9000
2005-07-01 83800.00 83850.00 83600.00 83840.00 15000
2005-07-05 83875.00 84400.00 83840.00 84300.00 23000
2005-07-06 84600.00 85375.00 84500.00 85375.00 30000
2005-07-07 84700.00 85450.00 84700.00 85200.00 18000
2005-07-08 85100.00 85100.00 84700.00 85000.00 15000
2005-07-11 84900.00 85400.00 84800.00 85300.00 17000
2005-07-12 84800.00 84800.00 84300.00 84600.00 17000
2005-07-13 84600.00 84600.00 84350.00 84400.00 7000
2005-07-14 84500.00 84550.00 83600.00 83700.00 19000
2005-07-15 83700.00 84100.00 83600.00 84000.00 36000
2005-07-18 84000.00 84000.00 83600.00 83600.00 12000
2005-07-19 83600.00 83900.00 83600.00 83700.00 22000
2005-07-20 83790.00 83920.00 83690.00 83880.00 15000
2005-07-21 83650.00 83879.00 83650.00 83700.00 10000
2005-07-22 83750.00 83830.00 83700.00 83710.00 20000
2005-07-25 84050.00 84050.00 83700.00 84000.00 18000
2005-07-26 84100.00 84100.00 83700.00 83800.00 25000
2005-07-27 84000.00 84200.00 83800.00 83800.00 16000
2005-07-28 83600.00 83900.00 83500.00 83700.00 24000
2005-07-29 83700.00 83800.00 83350.00 83500.00 19000
2005-08-01 83825.00 84100.00 83800.00 84100.00 19000
2005-08-02 84100.00 84100.00 83600.00 83600.00 19000
2005-08-03 83750.00 83800.00 83300.00 83400.00 28000
2005-08-04 83250.00 84000.00 83200.00 83995.00 67000
2005-08-05 84000.00 84300.00 83500.00 83500.00 42000
2005-08-08 83750.00 83950.00 83200.00 83300.00 300
2005-08-09 83300.00 83300.00 83000.00 83200.00 31000
2005-08-10 83125.00 83260.00 83000.00 83200.00 27000
2005-08-11 83000.00 84100.00 83000.00 84100.00 31000
2005-08-12 84100.00 84200.00 83750.00 84200.00 17000
2005-08-15 83900.00 83925.00 83200.00 83390.00 29000
2005-08-16 83250.00 83400.00 82990.00 83225.00 33000
2005-08-17 83225.00 83225.00 82950.00 82950.00 22000
2005-08-18 82750.00 85000.00 82650.00 84700.00 77000
2005-08-19 84400.00 85200.00 84400.00 85000.00 27000
2005-08-22 84800.00 84800.00 84400.00 84600.00 11000
2005-08-23 84600.00 84800.00 84600.00 84600.00 10000
2005-08-24 84600.00 84600.00 84100.00 84375.00 19000
2005-08-25 84200.00 84200.00 83700.00 83700.00 13000
2005-08-26 83725.00 83800.00 83100.00 83200.00 33000
2005-08-29 83000.00 83300.00 82400.00 83300.00 27000
2005-08-30 83100.00 83200.00 82890.00 82900.00 17000
2005-08-31 82900.00 83150.00 82500.00 83150.00 19000
2005-09-01 83290.00 83290.00 82680.00 82700.00 36000
2005-09-02 82700.00 83000.00 82700.00 82990.00 35000
2005-09-06 83250.00 84600.00 83200.00 83800.00 62000
2005-09-07 83950.00 84100.00 83900.00 84100.00 22000
2005-09-08 83800.00 84400.00 83800.00 84400.00 29000
2005-09-09 83900.00 84300.00 83750.00 83750.00 33000
2005-09-12 83600.00 83800.00 83100.00 83390.00 59000
2005-09-13 83100.00 83200.00 82600.00 83190.00 99000
2005-09-14 83200.00 83600.00 82800.00 83100.00 71000
2005-09-15 82690.00 82900.00 82500.00 82500.00 69000
2005-09-16 82700.00 83000.00 81400.00 81400.00 92000
2005-09-19 81950.00 82400.00 81300.00 81600.00 86000
2005-09-20 81800.00 82400.00 81510.00 81600.00 46000
2005-09-21 81600.00 81700.00 80460.00 80500.00 51000
2005-09-22 80000.00 81700.00 78800.00 80500.00 116000
2005-09-23 80300.00 83200.00 80300.00 82500.00 72000
2005-09-26 83200.00 84100.00 82400.00 82500.00 62000
2005-09-27 82500.00 82650.00 82300.00 82500.00 50000
2005-09-28 82500.00 82600.00 82350.00 82350.00 57000
2005-09-29 82350.00 82350.00 81300.00 81400.00 79000
2005-09-30 81400.00 82400.00 80850.00 82000.00 77000
2005-10-03 82500.00 82600.00 82100.00 82400.00 44000
2005-10-04 82500.00 82500.00 82490.00 82500.00 45000
2005-10-05 82900.00 83200.00 82790.00 83050.00 31000
2005-10-06 83050.00 83200.00 82950.00 83100.00 61000
2005-10-07 83000.00 83200.00 83000.00 83100.00 35000
2005-10-10 83200.00 84500.00 83200.00 84500.00 69000
2005-10-11 84500.00 84900.00 84250.00 84400.00 72000
2005-10-12 84400.00 84800.00 84225.00 84800.00 66000
2005-10-13 84600.00 84780.00 84300.00 84300.00 60000
2005-10-14 84400.00 84600.00 84000.00 84600.00 43000
2005-10-17 84700.00 84850.00 84600.00 84850.00 61000
2005-10-18 84900.00 84990.00 84600.00 84600.00 33000
2005-10-19 84700.00 84900.00 84300.00 84500.00 55000
2005-10-20 84800.00 84800.00 84305.00 84500.00 52000
2005-10-21 84600.00 84600.00 84300.00 84500.00 24000
2005-10-24 84900.00 85300.00 84800.00 84800.00 47000
2005-10-25 85000.00 85100.00 84700.00 85100.00 45000
2005-10-26 85000.00 85300.00 84900.00 84900.00 36000
2005-10-27 84900.00 84900.00 84800.00 84900.00 37000
2005-10-28 85050.00 85390.00 85050.00 85200.00 23000
2005-10-31 85390.00 85900.00 85200.00 85900.00 280
2005-11-01 85990.00 86700.00 85790.00 86600.00 45000
2005-11-02 87000.00 87300.00 86625.00 87200.00 58000
2005-11-03 87300.00 88491.00 87300.00 88300.00 37000
2005-11-04 88300.00 88600.00 87700.00 88300.00 43000
2005-11-07 88000.00 89890.00 87400.00 89890.00 91000
2005-11-08 89800.00 90800.00 89800.00 90650.00 126000
2005-11-09 90600.00 90600.00 90250.00 90440.00 37000
2005-11-10 90490.00 90500.00 90000.00 90490.00 34000
2005-11-11 90490.00 90900.00 90400.00 90500.00 42000
2005-11-14 90450.00 90450.00 89900.00 90140.00 29000
2005-11-15 90200.00 90200.00 89900.00 89990.00 50000
2005-11-16 89850.00 89850.00 88700.00 89000.00 33000
2005-11-17 89000.00 89800.00 89000.00 89700.00 32000
2005-11-18 89500.00 89900.00 89500.00 89500.00 10000
2005-11-21 89300.00 89300.00 87800.00 88000.00 46000
2005-11-22 87800.00 87800.00 86400.00 87390.00 84000
2005-11-23 87300.00 88600.00 87300.00 88100.00 46000
2005-11-25 87800.00 88300.00 87800.00 87900.00 24000
2005-11-28 87700.00 88500.00 87700.00 87800.00 27000
2005-11-29 88000.00 88310.00 88000.00 88310.00 11000
2005-11-30 88510.00 89390.00 88510.00 89390.00 35000
2005-12-01 89500.00 90880.00 89500.00 90880.00 83000
2005-12-02 90900.00 91200.00 90800.00 90900.00 35000
2005-12-05 90700.00 90700.00 89190.00 89190.00 92000
2005-12-06 89700.00 89900.00 89190.00 89900.00 27000
2005-12-07 89700.00 89900.00 89390.00 89800.00 20000
2005-12-08 89700.00 89875.00 89200.00 89590.00 20000
2005-12-09 89500.00 89700.00 89500.00 89525.00 12000
2005-12-12 89500.00 89800.00 89500.00 89500.00 15000
2005-12-13 89600.00 89600.00 89000.00 89195.00 14000
2005-12-14 89200.00 89900.00 89200.00 89200.10 270
2005-12-15 89300.00 89500.00 89300.00 89300.00 18000
2005-12-16 89800.00 89800.00 89300.00 89300.00 45000
2005-12-19 89300.00 89400.00 89000.00 89000.00 28000
2005-12-20 88850.00 89000.00 88700.00 88700.00 24000
2005-12-21 88900.00 88900.00 88500.00 88750.00 35000
2005-12-22 89100.00 89100.00 88400.00 88400.00 43000
2005-12-23 88600.00 88800.00 88600.00 88700.00 10000
2005-12-27 88800.00 88975.00 88490.00 88600.00 33000
2005-12-28 88700.00 88700.00 88500.00 88500.00 25000
2005-12-29 88600.00 88700.00 88450.00 88700.00 11000
2005-12-30 88550.00 88760.00 88350.00 88620.00 23000
2006-01-03 88250.00 89300.00 88250.00 89300.00 45000
2006-01-04 89200.00 90300.00 89200.00 89690.00 41000
2006-01-05 89690.00 89800.00 89500.00 89800.00 45000
2006-01-06 89800.00 90300.00 89500.00 89500.00 45000
2006-01-09 89300.00 89900.00 89200.00 89900.00 54000
2006-01-10 89700.00 89800.00 89500.00 89790.00 31000
2006-01-11 89650.00 89800.00 89400.00 89410.00 26000
2006-01-12 89410.00 89900.00 89300.00 89300.00 41000
2006-01-13 89625.00 89625.00 89590.00 89600.00 15000
2006-01-17 89100.00 89550.00 88700.00 89300.00 56000
2006-01-18 89250.00 89950.00 89100.00 89950.00 56000
2006-01-19 89850.00 90200.00 89800.00 90200.00 45000
2006-01-20 89800.00 89800.00 89500.00 89500.00 18000
2006-01-23 89500.00 89800.00 89300.00 89300.00 22000
2006-01-24 89310.00 89700.00 89310.00 89600.00 16000
2006-01-25 89600.00 89850.00 89500.00 89850.00 19000
2006-01-26 89650.00 89650.00 89490.00 89600.00 19000
2006-01-27 89600.00 89600.00 89500.00 89500.00 35000
2006-01-30 89250.00 89600.00 89100.00 89290.00 35000
2006-01-31 89275.00 89490.00 88990.00 89490.00 43000
2006-02-01 89100.00 89190.00 88900.00 88990.00 37000
2006-02-02 88900.00 88900.00 88690.00 88690.00 16000
2006-02-03 88610.00 88610.00 88000.00 88275.00 21000
2006-02-06 88100.00 88300.00 88000.00 88175.00 21000
2006-02-07 88300.00 88300.00 87400.00 87700.00 21000
2006-02-08 87700.00 87800.00 87500.00 87800.00 19000
2006-02-09 88100.00 88100.00 87800.00 87800.00 6000
2006-02-10 88000.00 88000.00 88000.00 88000.00 18000
2006-02-13 87800.00 88000.00 87775.00 88000.00 19000
2006-02-14 87700.00 88490.00 87700.00 88100.00 28000
2006-02-15 88200.00 88400.00 87900.00 88000.00 20000
2006-02-16 87900.00 87900.00 87590.00 87590.00 25000
2006-02-17 87520.00 87800.00 87520.00 87675.00 20000
2006-02-21 87500.00 87500.00 87300.00 87390.00 27000
2006-02-22 87150.00 87350.00 87100.00 87100.00 43000
2006-02-23 87115.00 87115.00 86900.00 87100.00 29000
2006-02-24 87400.00 87400.00 86600.00 86950.00 17000
2006-02-27 86950.00 87600.00 86700.00 87375.00 47000
2006-02-28 87100.00 87125.00 86200.00 86800.00 58000
2006-03-01 86800.00 87175.00 86700.00 86900.00 17000
2006-03-02 86800.00 87200.00 86800.00 87000.00 12000
2006-03-03 87100.00 87700.00 87100.00 87490.00 14000
2006-03-06 87850.00 88400.00 87750.00 88100.00 70000
2006-03-07 88000.00 88400.00 88000.00 88400.00 51000
2006-03-08 88300.00 88990.00 88100.00 88700.00 26000
2006-03-09 89000.00 89800.00 88900.00 89800.00 74000
2006-03-10 89800.00 90200.00 89700.00 89900.00 99000
2006-03-13 89900.00 90600.00 89850.00 90200.00 80000
2006-03-14 90000.00 90100.00 89400.00 89750.00 56000
2006-03-15 89600.00 89600.00 89000.00 89390.00 74000
2006-03-16 89500.00 89500.00 89200.00 89200.00 8000
2006-03-17 89350.00 89350.00 88500.00 88800.00 21000
2006-03-20 89200.00 89900.00 89200.00 89900.00 47000
2006-03-21 89550.00 90000.00 89550.00 89700.00 39000
2006-03-22 89790.00 90300.00 89790.00 90000.00 360
2006-03-23 90000.00 90200.00 89800.00 90000.00 15000
2006-03-24 89700.00 90100.00 89700.00 90000.00 23000
2006-03-27 89500.00 90100.00 89500.00 89900.00 31000
2006-03-28 89990.00 89990.00 89600.00 89600.00 16000
2006-03-29 89700.00 89850.00 89625.00 89710.00 22000
2006-03-30 89900.00 89900.00 89650.00 89660.00 15000
2006-03-31 89800.00 90425.00 89800.00 90350.00 54000
2006-04-03 90500.00 90650.00 90000.00 90490.00 63000
2006-04-04 90490.00 90500.00 90000.00 90090.00 31000
2006-04-05 89900.00 90100.00 89700.00 89990.00 22000
2006-04-06 89800.00 90000.00 89700.00 90000.00 24000
2006-04-07 89800.00 89800.00 88850.00 89200.00 26000
2006-04-10 88800.00 89000.00 88000.00 88590.00 50000
2006-04-11 88510.00 88510.00 87600.00 88000.00 27000
2006-04-12 87800.00 87800.00 87100.00 87363.00 24000
2006-04-13 87200.00 87200.00 86700.00 86700.00 52000
2006-04-17 86700.00 87000.00 86000.00 86300.00 29000
2006-04-18 86200.00 86300.00 85400.00 86100.00 66000
2006-04-19 86300.00 86825.00 86100.00 86825.00 100000
2006-04-20 86500.00 86700.00 86000.00 86450.00 88000
2006-04-21 86550.00 86700.00 86150.00 86600.00 44000
2006-04-24 86800.00 86800.00 86500.00 86800.00 26000
2006-04-25 86850.00 86950.00 86650.00 86950.00 32000
2006-04-26 86950.00 88700.00 86950.00 88700.00 63000
2006-04-27 88600.00 88800.00 87800.00 88000.00 26000
2006-04-28 87800.00 89000.00 87800.00 89000.00 37000
2006-05-01 89000.00 89650.00 89000.00 89650.00 42000
2006-05-02 89650.00 89700.00 89200.00 89280.00 26000
2006-05-03 89050.00 89190.00 88520.00 88700.00 21000
2006-05-04 88500.00 88500.00 88000.00 88000.00 25000
2006-05-05 88300.00 88710.00 88000.00 88710.00 19000
2006-05-08 89100.00 89900.00 89100.00 89200.00 63000
2006-05-09 89000.00 89995.00 89000.00 89899.00 45000
2006-05-10 89600.00 90200.00 89600.00 89800.00 53000
2006-05-11 89810.00 90200.00 89750.00 89900.00 56000
2006-05-12 89975.00 89975.00 89250.00 89503.00 29000
2006-05-15 89400.00 90100.00 89400.00 89910.00 27000
2006-05-16 90100.00 90790.00 90100.00 90500.00 38000
2006-05-17 90500.00 90850.00 90150.00 90650.00 159000
2006-05-18 90900.00 92600.00 90900.00 92100.00 167000
2006-05-19 92600.00 93000.00 91100.00 91500.00 115000
2006-05-22 91700.00 93100.00 91300.00 92900.00 124000
2006-05-23 92500.00 92500.00 90900.00 91100.00 66000
2006-05-24 91300.00 92600.00 91300.00 92200.00 39000
2006-05-25 92500.00 92500.00 91600.00 92010.00 36000
2006-05-26 92300.00 92500.00 91700.00 92500.00 58000
2006-05-30 92400.00 92700.00 92100.00 92100.00 24000
2006-05-31 92600.00 92600.00 92000.00 92290.00 57000
2006-06-01 92340.00 92340.00 91550.00 91990.00 61000
2006-06-02 92000.00 92000.00 91700.00 91750.00 20000
2006-06-05 91600.00 91900.00 91600.00 91800.00 26000
2006-06-06 91550.00 91700.00 90700.00 91500.00 37000
2006-06-07 91490.00 91490.00 90800.00 90900.00 46000
2006-06-08 90900.00 90900.00 89700.00 90401.00 99000
2006-06-09 90400.00 91000.00 90400.00 90973.00 25000
2006-06-12 90973.00 91000.00 90600.00 90650.00 18000
2006-06-13 90150.00 90750.00 89800.00 90500.00 44000
2006-06-14 90300.00 90350.00 90000.00 90100.00 46000
2006-06-15 90400.00 92500.00 90400.00 91800.00 82000
2006-06-16 91500.00 91800.00 91500.00 91600.00 23000
2006-06-19 91875.00 92600.00 91875.00 92600.00 39000
2006-06-20 92500.00 92500.00 92000.00 92300.00 35000
2006-06-21 92000.00 92500.00 91700.00 92500.00 71000
2006-06-22 92490.00 92500.00 91800.00 91980.00 29000
2006-06-23 92180.00 92200.00 91990.00 92100.00 18000
2006-06-26 92150.00 92150.00 89500.00 91500.00 80000
2006-06-27 91600.00 91900.00 91450.00 91450.00 73000
2006-06-28 91500.00 92100.00 91500.00 92050.00 43000
2006-06-29 92000.00 92200.00 91200.00 92200.00 27000
2006-06-30 92100.00 92200.00 91300.00 91659.00 20000
2006-07-03 91800.00 92100.00 91400.00 91600.00 22000
2006-07-05 91150.00 91150.00 90000.00 90200.00 54000
2006-07-06 90400.00 90400.00 90250.00 90250.00 21000
2006-07-07 90050.00 90200.00 89900.00 90200.00 66000
2006-07-10 90100.00 91600.00 90100.00 91000.00 58000
2006-07-11 90990.00 91025.00 90850.00 90850.00 27000
2006-07-12 90900.00 90976.00 90450.00 90450.00 34000
2006-07-13 90300.00 90400.00 89400.00 89700.00 51000
2006-07-14 89700.00 89900.00 89600.00 89800.00 11000
2006-07-17 89800.00 90300.00 89750.00 90150.00 32000
2006-07-18 90450.00 90470.00 89950.00 90200.00 41000
2006-07-19 90300.00 91000.00 90300.00 90850.00 42000
2006-07-20 90700.00 91000.00 90600.00 90600.00 40000
2006-07-21 90600.00 90600.00 89700.00 90200.00 48000
2006-07-24 90200.00 91300.00 90150.00 91000.00 50000
2006-07-25 90990.00 91000.00 90550.00 90550.00 22000
2006-07-26 90750.00 91390.00 90600.00 91190.00 61000
2006-07-27 91000.00 91300.00 90700.00 91180.00 45000
2006-07-28 91350.00 91500.00 91290.00 91490.00 26000
2006-07-31 91500.00 92000.00 91500.00 91600.00 25000
2006-08-01 91600.00 92000.00 91350.00 91501.00 25000
2006-08-02 91700.00 91750.00 91450.00 91500.00 21000
2006-08-03 91500.00 91800.00 91300.00 91300.00 20000
2006-08-04 91500.00 91790.00 91500.00 91710.00 14000
2006-08-07 92000.00 92700.00 92000.00 92700.00 22000
2006-08-08 92900.00 93700.00 92800.00 93000.00 61000
2006-08-09 92600.00 93100.00 92600.00 92800.00 16000
2006-08-10 92480.00 93100.00 92300.00 93100.00 19000
2006-08-11 92990.00 93100.00 92775.00 93100.00 23000
2006-08-14 93100.00 93116.00 92600.00 92685.00 13000
2006-08-15 92600.00 92700.00 92000.00 92700.00 40000
2006-08-16 92600.00 94700.00 92500.00 94550.00 67000
2006-08-17 94300.00 94800.00 93700.00 94450.00 40000
2006-08-18 94650.00 95572.00 94500.00 95300.10 500
2006-08-21 95200.00 95800.00 95200.00 95800.00 14000
2006-08-22 95900.00 95900.00 95300.00 95300.00 17000
2006-08-23 95450.00 95690.00 95000.00 95100.00 40000
2006-08-24 95500.00 96700.00 95500.00 96300.00 98000
2006-08-25 96400.00 96400.00 95775.00 96000.00 34000
2006-08-28 96000.00 96500.00 95300.00 95900.00 31000
2006-08-29 95900.00 96100.00 95700.00 96000.00 22000
2006-08-30 95800.00 95801.00 95800.00 95801.00 12000
2006-08-31 95710.00 96097.00 95702.00 96097.00 34000
2006-09-01 95900.00 96000.00 95750.00 96000.00 25000
2006-09-05 95950.00 96400.00 95410.00 96400.00 37000
2006-09-06 96375.00 96375.00 96000.00 96051.00 11000
2006-09-07 95800.00 96000.00 95800.00 95990.00 11000
2006-09-08 95900.00 96200.00 95750.00 96100.00 31000
2006-09-11 96300.00 96700.00 95600.00 96200.00 25000
2006-09-12 96100.00 96600.00 96050.00 96490.00 20000
2006-09-13 96000.00 96750.00 95800.00 96750.00 36000
2006-09-14 96600.00 96900.00 96600.00 96900.00 6000
2006-09-15 96850.00 97100.00 96400.00 96400.00 18000
2006-09-18 96800.00 96850.00 95500.00 95500.00 47000
2006-09-19 95500.00 95500.00 94400.00 94500.00 50000
2006-09-20 94500.00 95200.00 94400.00 94880.00 33000
2006-09-21 94880.00 94880.00 94150.00 94201.00 48000
2006-09-22 94190.00 94300.00 93100.00 93690.00 36000
2006-09-25 93690.00 93800.00 92875.00 93525.00 43000
2006-09-26 93700.00 94800.00 93700.00 94400.00 45000
2006-09-27 94200.00 95199.00 94200.00 95000.00 35000
2006-09-28 95400.00 95775.00 94700.00 95200.00 31000
2006-09-29 95600.00 96100.00 95600.00 95800.00 29000
2006-10-02 95200.00 96350.00 95200.00 95800.00 45000
2006-10-03 95800.00 97480.00 95700.00 97473.00 60000
2006-10-04 97400.00 97800.00 97300.00 97699.00 34000
2006-10-05 97400.00 100100.00 97400.00 98995.00 83000
2006-10-06 98995.00 98995.00 98400.00 98400.00 9000
2006-10-09 98500.00 98700.00 98300.00 98500.00 10000
2006-10-10 98700.00 99790.00 98700.00 99390.00 36000
2006-10-11 99190.00 99400.00 99000.00 99310.00 22000
2006-10-12 99775.00 99999.00 99775.00 99825.00 8000
2006-10-13 99825.00 100000.00 98600.00 98600.00 49000
2006-10-16 98900.00 99200.00 98700.00 98900.00 44000
2006-10-17 98700.00 99110.00 98700.00 98750.00 43000
2006-10-18 98500.00 99800.00 98500.00 99425.00 58000
2006-10-19 99900.00 100000.00 99800.00 99980.00 50000
2006-10-20 100000.00 100000.00 99400.00 99900.00 24000
2006-10-23 99900.00 100250.00 99900.00 100000.00 69000
2006-10-24 100050.00 101200.00 100050.00 100600.00 44000
2006-10-25 101000.00 102600.00 100500.00 101900.00 77000
2006-10-26 102700.00 104700.00 102600.00 104700.00 80000
2006-10-27 104700.00 105450.00 103300.00 103300.00 45000
2006-10-30 103700.00 104800.00 103200.00 104500.00 370
2006-10-31 105500.00 105500.00 104900.00 105475.00 260
2006-11-01 105475.00 105600.00 104550.00 104790.00 430
2006-11-02 104700.10 105000.00 103300.00 104106.00 530
2006-11-03 104400.00 105010.00 104400.00 105000.00 490
2006-11-06 106000.00 107500.00 105900.00 107200.00 870
2006-11-07 106700.00 107390.00 106500.00 107000.00 490
2006-11-08 107700.00 107850.00 107000.00 107850.00 640
2006-11-09 108100.00 108800.00 106700.00 107200.00 900
2006-11-10 107900.00 108300.00 106800.00 107000.00 210
2006-11-13 107800.00 107900.00 105800.00 106350.00 410
2006-11-14 106600.00 106600.00 105490.00 106475.00 180
2006-11-15 106400.00 107400.00 106400.00 107400.00 330
2006-11-16 107550.00 107600.00 106800.00 106801.00 330
2006-11-17 106975.00 107000.00 106800.00 106800.00 120
2006-11-20 107100.00 107300.20 106800.00 107300.20 430
2006-11-21 107700.00 107700.00 107200.00 107400.00 380
2006-11-22 107400.00 107750.00 107400.00 107700.10 220
2006-11-24 107700.10 107800.00 107250.00 107610.00 220
2006-11-27 107800.00 107800.00 105990.00 106300.00 240
2006-11-28 106300.00 106300.00 105300.00 105700.00 150
2006-11-29 106000.00 106000.00 105200.00 105590.00 660
2006-11-30 105750.00 107200.00 105350.00 107100.00 310
2006-12-01 107300.00 107300.00 105900.00 106900.00 220
2006-12-04 106700.00 107310.00 106700.00 107200.10 540
2006-12-05 107400.00 108400.00 107200.00 108000.00 400
2006-12-06 107500.00 110000.00 107500.00 108995.00 650
2006-12-07 108996.00 108996.00 107000.00 107410.00 220
2006-12-08 107400.00 107600.00 107000.00 107050.00 150
2006-12-11 107100.00 108300.00 107100.00 107300.00 440
2006-12-12 107750.00 108800.00 107600.00 108800.00 280
2006-12-13 109200.00 110000.00 109000.00 109800.00 440
2006-12-14 110000.00 110200.00 109750.00 110100.00 510
2006-12-15 109800.00 113700.00 109800.00 113700.00 490
2006-12-18 114500.00 114500.00 113325.00 113450.00 420
2006-12-19 113300.00 113300.00 112450.00 113200.00 560
2006-12-20 113500.00 113500.00 111200.00 111420.00 420
2006-12-21 111200.00 111900.00 109500.00 110000.00 420
2006-12-22 110000.00 110550.00 109500.00 109700.00 230
2006-12-26 109700.00 110000.00 107900.00 110000.00 270
2006-12-27 110300.00 110300.00 110100.00 110100.00 130
2006-12-28 110250.00 110250.00 109600.00 110000.00 290
2006-12-29 109700.00 109990.00 109000.00 109990.00 250
2007-01-03 110400.00 110600.00 109000.00 109000.00 670
2007-01-04 109400.00 109400.00 108250.00 108850.00 460
2007-01-05 108800.00 108800.00 107000.10 107200.00 420
2007-01-08 107600.00 107800.00 107300.00 107500.10 340
2007-01-09 107510.00 109600.00 107510.00 109350.00 400
2007-01-10 109350.00 109550.00 108500.00 109490.00 370
2007-01-11 109700.00 110100.00 109400.00 110000.00 350
2007-01-12 110200.00 110200.00 109750.00 110000.00 290
2007-01-16 110100.00 110400.00 108600.00 108850.00 340
2007-01-17 108700.00 109510.00 108500.10 108600.00 150
2007-01-18 109000.00 109500.00 108700.00 109050.00 220
2007-01-19 109490.00 109700.00 109000.00 109450.00 210
2007-01-22 110100.00 110100.00 108700.00 109100.00 480
2007-01-23 108850.00 109490.00 108500.10 108650.00 260
2007-01-24 108850.00 108850.00 107100.00 107675.00 440
2007-01-25 108100.00 108100.00 107100.00 107300.00 310
2007-01-26 107500.00 107650.00 106100.00 106700.00 550
2007-01-29 106800.00 108200.00 106600.00 108200.00 390
2007-01-30 108100.00 109000.00 108100.00 108940.00 560
2007-01-31 109400.00 110100.00 108950.00 110050.00 480
2007-02-01 110200.00 110600.00 109800.00 110600.00 460
2007-02-02 110650.00 110700.00 108800.00 109200.00 340
2007-02-05 109200.00 109200.00 108255.00 108800.00 300
2007-02-06 108600.00 109100.00 108200.00 109100.00 150
2007-02-07 108999.90 108999.90 108525.00 108601.00 140
2007-02-08 108750.00 108800.00 108600.00 108800.00 230
2007-02-09 108800.00 109300.00 108800.00 109199.00 370
2007-02-12 109450.00 109450.00 108550.00 108740.00 180
2007-02-13 108900.00 108920.00 108050.00 108200.00 330
2007-02-14 108600.00 108790.00 108210.00 108500.00 310
2007-02-15 108800.00 108800.00 106710.00 106710.00 650
2007-02-16 107500.00 108550.00 107000.00 108450.00 500
2007-02-20 108300.00 109400.00 108300.00 108900.00 190
2007-02-21 109000.00 109000.00 107500.00 107700.00 290
2007-02-22 107700.00 108100.00 107000.00 107360.00 360
2007-02-23 107160.00 107300.00 106500.00 106800.00 530
2007-02-26 107100.00 107100.00 106400.00 106800.00 270
2007-02-27 106450.00 106450.00 103800.00 105100.00 1300
2007-02-28 105350.00 106500.00 105000.00 106190.00 670
2007-03-01 105400.00 107100.00 104800.00 106600.00 670
2007-03-02 106850.00 107850.00 106850.00 107000.00 290
2007-03-05 106890.00 108200.00 106401.00 106401.00 440
2007-03-06 107400.00 107700.00 106950.00 107300.00 330
2007-03-07 107600.00 108000.00 107500.00 108000.00 120
2007-03-08 108200.00 108990.00 108200.00 108990.00 280
2007-03-09 109000.00 109550.00 109000.00 109290.00 300
2007-03-12 109500.00 109700.00 109000.00 109200.00 150
2007-03-13 109000.00 109000.00 107900.00 108190.00 180
2007-03-14 107100.00 107100.00 106695.00 106800.00 620
2007-03-15 107200.00 107200.00 106400.00 106600.00 330
2007-03-16 106600.00 106700.00 105310.00 105310.00 590
2007-03-19 106300.00 108400.00 106190.00 107700.00 500
2007-03-20 107400.00 108100.00 106800.00 107998.00 360
2007-03-21 107800.00 109300.00 107200.00 109005.00 560
2007-03-22 109200.00 109350.00 108000.10 108000.10 360
2007-03-23 108650.00 108650.00 108000.00 108000.00 170
2007-03-26 108150.00 108300.00 107700.00 108200.00 140
2007-03-27 107800.00 108300.00 107300.00 108300.00 230
2007-03-28 108000.00 108350.00 107600.00 108290.00 140
2007-03-29 107975.00 108301.00 107900.00 107900.00 190
2007-03-30 108200.00 108990.00 108200.00 108990.00 250
2007-04-02 108300.00 108400.00 107600.00 108000.00 440
2007-04-03 108500.00 109100.00 108295.00 108295.00 160
2007-04-04 108300.00 108550.00 108295.00 108550.00 160
2007-04-05 108950.00 109100.00 108575.00 108849.00 190
2007-04-09 108990.00 109000.00 108700.00 109000.00 270
2007-04-10 109050.00 110000.00 109000.00 109800.00 590
2007-04-11 109700.00 109775.00 109450.00 109750.00 220
2007-04-12 109200.00 109750.00 109200.00 109750.00 150
2007-04-13 109750.00 109900.00 109750.00 109900.00 70
2007-04-16 109810.00 110000.00 109600.00 110000.00 290
2007-04-17 109800.00 109990.00 109700.00 109900.00 180
2007-04-18 109500.00 110000.00 109500.00 109725.00 750
2007-04-19 110000.00 110000.00 109000.00 109400.00 220
2007-04-20 109700.00 109700.00 109300.00 109500.00 250
2007-04-23 109500.00 109750.00 109300.00 109550.00 410
2007-04-24 109850.00 109850.00 108850.00 108850.00 330
2007-04-25 109200.00 109400.00 108750.00 108750.00 350
2007-04-26 109300.00 109400.00 109000.00 109400.00 140
2007-04-27 109200.00 109200.00 109000.00 109000.00 90
2007-04-30 109500.00 109500.00 108800.00 109200.00 350
2007-05-01 109000.00 109000.00 108000.00 108301.10 390
2007-05-02 108220.00 108700.00 108220.00 108600.00 360
2007-05-03 108990.00 109000.00 108000.00 108600.00 1900
2007-05-04 108620.00 109500.00 108620.00 109250.00 1490
2007-05-07 109550.00 110490.00 109500.00 110490.00 980
2007-05-08 110200.00 110200.00 108400.00 108501.10 830
2007-05-09 109000.00 109300.00 108875.00 109175.00 480
2007-05-10 109150.00 109400.00 109000.00 109200.00 160
2007-05-11 109010.00 110300.00 109010.00 110000.00 480
2007-05-14 109990.00 109990.00 109250.00 109350.00 410
2007-05-15 109350.10 109550.00 109150.10 109250.00 170
2007-05-16 109260.00 109440.00 109000.00 109000.00 530
2007-05-17 108800.10 109000.00 108600.00 108600.00 380
2007-05-18 108450.00 108500.00 108200.00 108351.00 590
2007-05-21 108300.00 109000.00 108300.00 109000.00 620
2007-05-22 109500.00 109990.00 109200.00 109580.00 390
2007-05-23 109550.00 109550.00 109250.00 109500.00 110
2007-05-24 109400.00 109575.00 109000.00 109100.00 240
2007-05-25 108900.00 109525.00 108900.00 109320.00 310
2007-05-29 109330.00 109475.00 109000.00 109200.00 100
2007-05-30 109200.00 109290.00 109010.00 109200.00 110
2007-05-31 109300.00 109490.00 109060.00 109490.00 340
2007-06-01 109500.00 109800.00 109250.00 109255.00 520
2007-06-04 109050.00 109850.00 109050.00 109700.00 450
2007-06-05 109320.00 109400.00 109150.00 109250.20 280
2007-06-06 109190.00 109400.00 108900.10 109055.00 220
2007-06-07 108950.00 109700.00 108950.00 109700.00 570
2007-06-08 109850.00 109900.00 109200.00 109340.00 200
2007-06-11 109300.00 109600.00 109300.00 109400.00 140
2007-06-12 109490.00 109650.00 109000.00 109500.00 230
2007-06-13 109310.00 109675.00 109200.00 109600.00 290
2007-06-14 109580.00 109580.00 109300.00 109300.10 170
2007-06-15 109899.00 109900.00 109011.00 109100.00 400
2007-06-18 109400.00 109400.00 109000.00 109000.00 350
2007-06-19 108900.10 109000.00 108775.00 108920.00 340
2007-06-20 108825.10 109200.00 108500.00 108500.00 670
2007-06-21 108700.00 109000.00 107810.00 108000.00 710
2007-06-22 107900.00 108050.00 107300.00 107400.00 390
2007-06-25 107200.00 107900.00 107200.00 107395.00 440
2007-06-26 107375.00 107860.00 107300.00 107300.10 500
2007-06-27 107400.00 107500.00 107200.00 107400.00 420
2007-06-28 108000.00 109200.00 107800.00 108900.00 370
2007-06-29 108810.00 109475.00 108790.00 109475.00 500
2007-07-02 109500.00 110000.00 109450.00 110000.00 530
2007-07-03 110000.00 110250.00 109950.00 110000.00 410
2007-07-05 110300.00 110980.00 110200.00 110970.00 540
2007-07-06 111000.00 111880.00 111000.00 111500.00 500
2007-07-09 111400.00 112000.00 111400.00 112000.00 600
2007-07-10 112000.00 112000.00 111550.00 111800.00 290
2007-07-11 111400.00 111450.00 110500.00 111000.00 440
2007-07-12 111000.00 111000.00 110600.00 110720.00 370
2007-07-13 111100.00 111100.00 110700.00 110710.00 160
2007-07-16 110800.00 110800.00 110560.00 110560.00 230
2007-07-17 110500.00 110600.00 110150.00 110500.00 170
2007-07-18 110500.00 110500.00 110020.00 110350.00 360
2007-07-19 110450.00 110495.00 110200.00 110300.00 410
2007-07-20 110400.00 110400.00 110100.00 110200.00 370
2007-07-23 110000.00 110400.00 110000.00 110300.00 400
2007-07-24 110000.00 110300.00 109800.00 110000.00 420
2007-07-25 109820.00 110299.00 109820.00 110290.00 190
2007-07-26 109950.00 110100.00 108600.00 109850.00 540
2007-07-27 109850.00 110550.00 109850.00 110400.00 510
2007-07-30 110200.00 110200.00 109550.00 109650.00 430
2007-07-31 109800.00 110100.00 109800.00 110000.00 340
2007-08-01 110000.00 110200.00 109400.00 109550.00 440
2007-08-02 109400.00 110100.00 109400.00 110000.00 230
2007-08-03 110300.00 110300.00 109560.00 109900.00 230
2007-08-06 110300.00 112500.00 110000.00 112000.00 620
2007-08-07 111800.00 113200.00 111760.00 112690.00 560
2007-08-08 112800.00 113390.00 112700.00 112995.00 480
2007-08-09 112500.00 112500.00 111600.00 112200.00 460
2007-08-10 111500.00 112005.00 111200.00 111600.00 480
2007-08-13 112200.00 112900.00 110999.00 111500.00 570
2007-08-14 111500.00 111600.00 109800.00 110150.00 460
2007-08-15 110100.00 111400.00 110100.00 111200.00 280
2007-08-16 111400.00 114000.00 111200.00 113750.00 1070
2007-08-17 113755.00 118500.00 113000.00 118500.00 860
2007-08-20 119200.00 120800.00 117010.00 120700.00 840
2007-08-21 120300.00 120300.00 118300.00 119800.00 850
2007-08-22 120000.00 120000.00 117800.00 118000.00 480
2007-08-23 118100.00 119400.00 117995.00 118800.00 270
2007-08-24 118600.00 119910.00 118500.00 119850.00 140
2007-08-27 119800.00 119910.00 118300.00 119000.00 680
2007-08-28 119400.00 119400.00 118550.00 118775.00 170
2007-08-29 118500.00 119100.00 118500.00 118750.00 160
2007-08-30 118575.00 118900.00 118300.00 118510.00 130
2007-08-31 118700.00 119100.00 117600.00 118390.00 390
2007-09-04 118000.00 119300.00 117600.00 119300.00 400
2007-09-05 119000.00 119700.00 119000.00 119500.00 160
2007-09-06 119800.00 120200.00 119500.00 120000.00 180
2007-09-07 119700.00 119710.00 119300.00 119500.00 510
2007-09-10 119400.00 119550.00 118300.00 118300.00 340
2007-09-11 118800.00 119000.00 118500.00 118800.00 130
2007-09-12 118500.00 119100.00 118100.00 118100.00 140
2007-09-13 118260.00 119100.00 118260.00 118900.00 150
2007-09-14 118300.00 120000.00 118300.00 120000.00 180
2007-09-17 119800.00 119800.00 118100.00 118500.00 250
2007-09-18 118300.00 118700.00 118000.00 118700.00 170
2007-09-19 119200.00 119900.00 117600.00 117700.00 550
2007-09-20 117900.00 118600.00 117400.00 117400.00 530
2007-09-21 118000.00 118100.00 117100.00 117100.00 140
2007-09-24 117500.00 117900.00 116600.00 116900.00 690
2007-09-25 117100.00 117300.00 116600.00 116890.00 120
2007-09-26 116899.90 117200.00 116300.00 116990.00 400
2007-09-27 117000.00 117200.00 117000.00 117200.00 120
2007-09-28 117200.00 118750.00 117200.00 118510.00 330
2007-10-01 119000.00 119300.00 118400.00 118790.00 400
2007-10-02 118950.00 119799.00 118815.00 119799.00 220
2007-10-03 119700.00 119900.00 119000.00 119290.00 160
2007-10-04 119800.00 120000.00 119000.00 119000.00 430
2007-10-05 119500.00 121100.00 119400.00 121100.00 300
2007-10-08 121000.00 123400.00 120800.00 123390.00 370
2007-10-09 123400.00 123500.00 122100.00 122615.00 310
2007-10-10 122550.00 124700.00 122465.00 124700.00 280
2007-10-11 125000.00 126100.00 125000.00 125500.00 350
2007-10-12 126500.00 128300.00 126000.10 127100.00 960
2007-10-15 127150.00 127500.00 125500.00 126200.00 570
2007-10-16 126450.00 127300.00 126200.00 127200.00 200
2007-10-17 127800.00 129995.00 127700.00 129995.00 1000
2007-10-18 129500.00 129500.00 128310.00 129000.00 330
2007-10-19 129000.00 129000.00 126800.00 127100.00 440
2007-10-22 126600.00 127000.00 125700.00 126400.00 350
2007-10-23 127000.00 128000.00 126700.00 127990.00 310
2007-10-24 128000.00 128000.00 127200.00 127800.00 180
2007-10-25 127200.00 127500.00 126800.00 127500.00 420
2007-10-26 127000.00 128110.00 127000.00 127500.00 330
2007-10-29 127800.00 128215.00 127800.00 128210.00 390
2007-10-30 128200.00 128800.00 128200.00 128800.00 360
2007-10-31 128900.00 132500.00 128900.00 132500.00 930
2007-11-01 131800.00 133050.00 131000.00 131250.00 1020
2007-11-02 132000.00 132600.00 131800.00 132500.00 1210
2007-11-05 134000.00 134000.00 132727.00 133000.00 2650
2007-11-06 133000.00 134500.00 133000.00 133800.00 380
2007-11-07 134600.00 135150.00 134010.00 134940.00 650
2007-11-08 135000.00 135600.00 133500.00 134575.00 820
2007-11-09 134700.00 134700.00 132000.00 132210.00 1490
2007-11-12 132200.00 134100.00 131310.00 133710.00 1160
2007-11-13 135000.00 135800.00 134500.00 135700.00 1500
2007-11-14 135800.00 137510.00 135400.00 137500.00 940
2007-11-15 137100.00 138600.00 134550.00 135300.00 790
2007-11-16 136000.00 136475.00 135510.00 136475.00 480
2007-11-19 136480.00 136500.00 135900.00 136500.00 530
2007-11-20 136700.00 136800.00 136400.00 136500.00 280
2007-11-21 136300.00 136300.00 134000.00 134000.00 510
2007-11-23 134000.00 134500.00 134000.00 134100.00 100
2007-11-26 134200.00 136600.00 134000.00 136600.00 410
2007-11-27 136900.00 137500.00 136600.00 137480.00 420
2007-11-28 137800.00 138900.00 137525.00 137700.00 1290
2007-11-29 137750.00 139300.00 137750.00 139200.00 330
2007-11-30 139900.00 140700.00 138900.00 140100.00 630
2007-12-03 140900.00 144300.00 140700.00 143200.00 1120
2007-12-04 143900.00 144700.00 141900.00 144700.00 840
2007-12-05 145800.00 147800.00 145500.00 147500.00 770
2007-12-06 147500.00 149400.00 147500.00 148300.00 690
2007-12-07 149750.00 150900.00 148220.00 148220.00 780
2007-12-10 149000.00 149700.00 148990.00 149200.00 520
2007-12-11 150000.00 151650.00 148800.00 148900.00 590
2007-12-12 150300.00 150300.00 140800.00 144000.00 650
2007-12-13 144300.00 144300.00 139000.00 142400.00 730
2007-12-14 141700.00 144000.00 137500.00 143000.00 710
2007-12-17 140000.00 140000.00 134050.00 136400.00 700
2007-12-18 136400.00 137400.00 131600.00 135400.00 1300
2007-12-19 134900.00 135200.00 133500.00 134500.00 410
2007-12-20 135500.00 135500.00 132400.00 134000.00 700
2007-12-21 133900.00 134600.00 133100.00 134000.00 610
2007-12-24 134500.00 137980.00 134500.00 137980.00 360
2007-12-26 138300.00 140000.00 137500.00 138500.00 940
2007-12-27 139300.00 139300.00 137750.00 137800.00 250
2007-12-28 138400.00 141400.00 138400.00 141100.00 460
2007-12-31 143500.00 144300.00 141600.00 141600.00 620
2008-01-02 141800.00 141800.00 136800.00 139300.00 620
2008-01-03 138800.00 140900.00 138800.00 139600.00 290
2008-01-04 138500.00 138500.00 134800.00 135500.00 710
2008-01-07 135500.00 135500.00 132600.00 133700.00 680
2008-01-08 133200.00 134800.00 133050.00 133685.00 530
2008-01-09 133400.00 133400.00 128700.00 130400.00 720
2008-01-10 130300.00 135000.00 129500.00 134200.00 890
2008-01-11 133200.00 134000.00 130485.00 132100.00 580
2008-01-14 133100.00 133100.00 130410.10 130410.10 380
2008-01-15 130400.00 130410.00 128700.00 129100.00 670
2008-01-16 128300.00 128700.00 126100.00 126400.00 900
2008-01-17 127200.00 131800.00 127200.00 131200.00 590
2008-01-18 132400.00 134400.00 131200.00 131200.00 590
2008-01-22 128000.00 137800.00 127000.00 135500.00 1300
2008-01-23 134000.00 139000.00 134000.00 138500.00 950
2008-01-24 145000.00 145000.00 137400.00 138400.00 810
2008-01-25 138700.00 139750.00 138400.00 139100.00 1078
2008-01-28 139300.00 139750.00 135500.00 138400.00 1171
2008-01-29 138500.00 140000.00 137700.00 139700.00 849
2008-01-30 140500.00 141400.00 137900.00 138750.00 518
2008-01-31 141000.00 141000.00 136000.00 136000.00 1018
2008-02-01 136700.00 138760.00 135200.00 135700.00 556
2008-02-04 136500.00 138400.00 135800.00 135800.00 400
2008-02-05 135800.00 136800.00 134300.00 136500.00 613
2008-02-06 136700.00 137200.00 134510.00 135400.00 492
2008-02-07 135400.00 137750.00 134000.00 135900.00 730
2008-02-08 137500.00 138500.00 136800.00 138400.00 527
2008-02-11 139100.00 139950.00 137050.00 139950.00 585
2008-02-12 139998.00 140300.00 139400.00 139700.00 585
2008-02-13 139900.00 144899.90 139900.00 143980.00 657
2008-02-14 144200.00 145400.00 142700.00 142990.00 791
2008-02-15 142990.00 143700.00 140500.00 143500.00 886
2008-02-19 145000.00 145900.00 141400.00 143200.00 617
2008-02-20 144000.00 144170.00 142700.00 143290.00 243
2008-02-21 144200.00 144200.00 141010.00 141105.00 370
2008-02-22 141500.00 142000.00 138000.00 139400.00 503
2008-02-25 140200.00 141000.00 138150.00 139700.00 410
2008-02-26 138900.00 140500.00 138650.00 139200.00 510
2008-02-27 139200.00 140950.00 138900.00 140700.00 300
2008-02-28 140700.00 141000.00 139580.00 140250.00 357
2008-02-29 140250.00 140600.00 138900.00 140000.00 549
2008-03-03 138500.00 138500.00 133530.00 136500.00 1300
2008-03-04 135000.00 137100.00 134200.00 137100.00 565
2008-03-05 138000.00 139000.00 136600.00 139000.00 553
2008-03-06 138000.00 138200.00 135300.00 135500.00 487
2008-03-07 135600.00 135900.00 133610.00 133805.00 715
2008-03-10 133000.00 133990.00 130550.10 131400.00 1021
2008-03-11 133000.00 133450.00 130400.00 131940.00 972
2008-03-12 132600.00 132800.00 130300.00 130900.00 626
2008-03-13 130100.00 131620.00 129050.00 130300.00 610
2008-03-14 130000.00 130000.00 128600.00 129360.00 675
2008-03-17 128000.00 129990.00 127100.00 128000.00 866
2008-03-18 127400.00 130689.99 127400.00 128900.00 576
2008-03-19 130600.00 130600.00 127800.00 128490.00 574
2008-03-20 129000.00 130600.00 127610.00 130230.00 765
2008-03-24 131200.00 131600.00 129500.00 130250.00 477
2008-03-25 130600.00 131400.00 129035.00 129200.00 500
2008-03-26 129300.00 129700.00 128200.00 128490.00 517
2008-03-27 130000.00 131300.00 128400.00 130250.00 825
2008-03-28 130700.00 134000.00 130700.00 133900.00 886
2008-03-31 134499.00 135200.00 133400.00 133400.00 694
2008-04-01 134800.00 135500.00 131600.00 132900.00 540
2008-04-02 133500.00 133500.00 130750.01 131550.00 730
2008-04-03 130800.00 131700.00 129650.00 130800.00 613
2008-04-04 131200.00 131500.00 130400.00 130800.00 317
2008-04-07 131800.00 132475.00 130000.10 132475.00 379
2008-04-08 132700.00 132700.00 131010.00 132000.00 748
2008-04-09 132000.00 132990.00 130690.00 131450.00 908
2008-04-10 131800.00 132500.00 130500.02 131240.00 503
2008-04-11 131400.00 131600.00 129800.00 130300.00 464
2008-04-14 131000.00 131300.00 128420.00 128515.00 736
2008-04-15 128515.00 129180.00 127800.00 128600.00 480
2008-04-16 128900.00 129700.00 128900.00 129475.00 592
2008-04-17 129475.00 129475.00 128100.00 128540.00 704
2008-04-18 128990.00 128999.99 128310.00 128600.00 980
2008-04-21 128600.00 128900.00 127900.00 128200.00 468
2008-04-22 128600.00 128600.00 127000.00 127200.00 421
2008-04-23 127200.00 127679.99 126700.00 127200.00 546
2008-04-24 127900.00 128190.00 126300.01 126750.00 564
2008-04-25 126750.00 127100.00 126620.00 126875.00 463
2008-04-28 127900.00 128800.00 127200.00 128460.00 1428
2008-04-29 128800.00 131550.00 128500.00 131450.00 958
2008-04-30 132000.00 133850.00 131350.00 133850.00 910
2008-05-01 133950.00 134000.00 131500.00 133900.00 593
2008-05-02 134990.00 135000.00 132400.00 133600.00 767
2008-05-05 133100.00 133190.00 129500.00 130000.00 942
2008-05-06 130500.00 130590.00 129110.00 130200.00 802
2008-05-07 130900.00 130900.00 127800.00 128400.00 781
2008-05-08 128750.00 129099.99 127800.00 129000.00 468
2008-05-09 129500.00 129599.99 125110.00 125200.00 1288
2008-05-12 125000.00 125500.00 122500.00 122800.00 1848
2008-05-13 123100.00 125600.00 123100.00 124000.00 810
2008-05-14 125300.00 126000.00 123350.00 123500.10 711
2008-05-15 124300.00 124300.00 121380.00 121510.00 878
2008-05-16 122800.00 123010.00 121202.01 122400.00 945
2008-05-19 123200.00 124300.00 123200.00 123950.00 819
2008-05-20 124400.00 124949.99 122320.01 123300.00 776
2008-05-21 123100.00 123189.99 121420.00 121600.00 728
2008-05-22 122000.00 123150.00 121200.00 123100.00 659
2008-05-23 123450.00 125200.00 122260.00 123970.00 834
2008-05-27 124000.00 128100.00 122650.00 127910.00 1275
2008-05-28 128400.00 130100.00 128200.00 129500.00 957
2008-05-29 130000.00 132400.00 129610.00 132200.00 768
2008-05-30 133200.00 134770.00 131020.00 134650.00 950
2008-06-02 134800.00 135450.00 130200.00 132350.00 671
2008-06-03 131500.00 134990.00 131120.00 134000.00 448
2008-06-04 133000.00 133640.00 130700.00 132989.90 509
2008-06-05 132400.00 132400.00 130000.00 130500.00 799
2008-06-06 129500.00 130010.00 128410.00 129400.00 456
2008-06-09 128600.00 128600.00 125920.01 127100.00 646
2008-06-10 126000.00 128300.00 126000.00 126525.00 453
2008-06-11 127200.00 128390.00 125950.00 126300.00 394
2008-06-12 126400.00 127200.00 126000.00 126690.00 535
2008-06-13 126500.00 127450.00 126150.00 127000.00 377
2008-06-16 127000.00 127420.00 125600.00 125800.00 388
2008-06-17 126400.00 126900.00 125800.00 125870.00 462
2008-06-18 126400.00 126400.00 123150.00 125400.00 797
2008-06-19 125900.00 125900.00 123700.01 124990.00 334
2008-06-20 126200.00 126200.00 123515.01 124000.00 569
2008-06-23 124000.00 124600.00 121750.00 122490.00 858
2008-06-24 121600.00 122900.00 120510.00 122700.00 952
2008-06-25 122200.00 124300.00 121720.00 122000.00 538
2008-06-26 121601.00 122100.00 120120.00 120710.00 643
2008-06-27 120710.00 122100.00 120020.00 120600.00 508
2008-06-30 120200.00 120750.00 119450.00 120750.00 678
2008-07-01 119600.00 120710.00 119100.00 120100.00 566
2008-07-02 119600.00 120100.00 118500.00 118665.00 598
2008-07-03 118400.00 118999.99 114110.00 116700.00 1300
2008-07-07 118900.00 119700.00 115500.00 118440.00 825
2008-07-08 118440.00 119349.99 117900.00 118750.00 737
2008-07-09 118750.00 119850.00 118400.00 119400.00 585
2008-07-10 119400.00 119850.00 118810.00 119250.00 430
2008-07-11 119200.00 119200.00 116500.00 117500.00 557
2008-07-14 117500.00 118200.00 115200.00 116000.00 687
2008-07-15 115300.00 116300.00 112000.00 114810.00 1505
2008-07-16 113200.00 115610.00 112660.00 114350.00 836
2008-07-17 116000.00 116600.00 113350.00 116200.00 784
2008-07-18 116200.00 117608.00 116000.00 117290.00 670
2008-07-21 117300.00 118890.00 117300.00 117900.00 444
2008-07-22 117800.00 118799.99 115700.00 118400.00 563
2008-07-23 119400.00 119400.00 117170.10 118450.00 1744
2008-07-24 118450.00 118450.00 115200.00 115250.00 652
2008-07-25 115600.00 116100.00 112310.00 113000.00 1024
2008-07-28 113600.00 113600.00 111000.00 111900.00 1001
2008-07-29 112800.00 112800.00 111220.00 111750.00 783
2008-07-30 112400.00 114000.00 111350.00 113900.00 1162
2008-07-31 113800.00 114450.00 112600.00 114450.00 578
2008-08-01 115200.00 116990.00 114600.00 116500.00 1261
2008-08-04 116950.00 117600.00 114350.00 114500.00 618
2008-08-05 115000.00 116000.00 114600.00 115460.00 577
2008-08-06 115700.00 116200.00 114500.00 116100.00 663
2008-08-07 115600.00 116300.00 113005.00 115475.00 904
2008-08-08 115000.00 115900.00 112900.00 115750.00 785
2008-08-11 115400.00 118350.00 115110.00 117800.00 1366
2008-08-12 118500.00 118500.00 114600.00 116800.00 1083
2008-08-13 115900.00 116200.00 113500.00 114440.00 909
2008-08-14 114650.00 116700.00 113700.00 116200.00 612
2008-08-15 116500.00 120100.00 116500.00 120100.00 943
2008-08-18 119500.00 119690.00 117000.00 117100.00 642
2008-08-19 117400.00 118350.00 116000.00 116750.00 462
2008-08-20 117500.00 117500.00 115500.00 116690.00 538
2008-08-21 116500.00 116500.00 114600.00 115000.00 416
2008-08-22 115500.00 116850.00 115450.00 116100.00 629
2008-08-25 115800.00 116450.00 114850.00 115350.00 542
2008-08-26 115250.00 116000.00 114750.00 115000.00 438
2008-08-27 115080.00 116501.00 115000.00 115300.00 496
2008-08-28 116000.00 117950.00 116000.00 117740.00 504
2008-08-29 118500.00 118500.00 115900.00 116600.00 553
2008-09-02 117500.00 119999.00 117500.00 119999.00 798
2008-09-03 119980.00 120330.00 118100.00 120299.90 559
2008-09-04 120100.00 120950.00 117000.00 119350.00 747
2008-09-05 118700.00 118700.00 116765.60 118100.00 682
2008-09-08 120000.00 121000.00 118100.00 119650.00 564
2008-09-09 119400.00 119800.00 117700.00 118000.00 661
2008-09-10 118500.00 118500.00 117000.00 117000.00 596
2008-09-11 116200.00 117500.00 115500.00 117500.00 520
2008-09-12 116700.00 119500.00 116310.00 119500.00 865
2008-09-15 117000.00 123100.01 115500.00 119900.00 2232
2008-09-16 119000.00 125010.00 118300.00 125000.00 2562
2008-09-17 125000.00 125600.00 122900.00 124800.00 1800
2008-09-18 126000.00 128900.00 121310.00 128010.00 2765
2008-09-19 130000.00 147000.00 127901.00 147000.00 4228
2008-09-22 143500.00 143500.00 126984.00 131000.00 2945
2008-09-23 129000.00 130950.00 126510.00 128800.00 1021
2008-09-24 134500.00 134888.00 131000.00 133300.00 1769
2008-09-25 133500.00 134950.00 131000.00 133100.00 1482
2008-09-26 133000.00 135000.00 130100.01 135000.00 1240
2008-09-29 135000.00 135000.00 130500.00 133800.00 1454
2008-09-30 129500.00 132950.00 129500.00 130600.00 1563
2008-10-01 132500.00 137000.00 131000.00 137000.00 1963
2008-10-02 137000.00 138600.00 136400.00 137900.00 2031
2008-10-03 138800.00 140900.00 137500.00 138500.00 1741
2008-10-06 133000.00 133650.00 129000.00 130800.00 2206
2008-10-07 130000.00 132199.99 124000.00 124000.00 1219
2008-10-08 123000.00 124999.95 117700.00 118000.00 2066
2008-10-09 121100.00 122799.99 110000.00 114000.00 2905
2008-10-10 110000.00 115500.00 105300.00 113100.00 4220
2008-10-13 122100.00 122200.00 118000.00 118000.00 2552
2008-10-14 122000.00 122000.00 117000.00 118850.00 2362
2008-10-15 118000.00 118200.00 113400.00 113400.00 1284
2008-10-16 118000.00 118000.00 108900.00 113150.00 1752
2008-10-17 111900.00 120800.00 110500.00 119800.00 1839
2008-10-20 120200.00 124000.00 120200.00 123500.00 1308
2008-10-21 123500.00 125450.00 121250.00 121550.00 1306
2008-10-22 118800.00 119310.00 111000.00 117950.00 1038
2008-10-23 116500.00 118199.99 112200.00 115100.00 1509
2008-10-24 110000.00 113200.00 110000.00 111900.00 1643
2008-10-27 110500.00 111100.00 105126.00 105126.00 1962
2008-10-28 108500.00 109400.00 102010.01 107900.00 2021
2008-10-29 107800.00 111689.99 107000.00 110400.00 1190
2008-10-30 113500.00 114400.00 109001.00 111700.00 1258
2008-10-31 112800.00 115750.00 110500.00 115490.00 1399
2008-11-03 115490.00 117988.00 115000.00 117500.00 949
2008-11-04 117100.00 119200.00 115500.00 118400.10 1227
2008-11-05 116900.00 118820.00 115700.00 117100.00 991
2008-11-06 116800.00 117000.00 112200.00 112200.00 1104
2008-11-07 112000.00 113800.00 110800.00 113000.00 1292
2008-11-10 111000.00 112499.99 109300.01 109999.00 1512
2008-11-11 109100.00 109100.00 105150.00 106720.00 1153
2008-11-12 105200.00 105800.00 103150.00 103333.00 1426
2008-11-13 103100.00 103600.00 96050.00 102800.00 3198
2008-11-14 101000.00 103333.00 99700.00 101000.00 1376
2008-11-17 99500.00 99700.00 95501.00 95615.00 1489
2008-11-18 95800.00 97299.99 91500.00 95550.00 2270
2008-11-19 91600.00 93450.00 83500.00 84000.00 3149
2008-11-20 80000.00 84000.00 74100.00 77500.00 6768
2008-11-21 81900.00 90000.00 78700.00 90000.00 3832
2008-11-24 95800.00 97350.00 87500.00 87500.00 3670
2008-11-25 90000.00 96750.00 89900.00 96400.00 2168
2008-11-26 91200.00 101450.00 91200.00 100700.00 1934
2008-11-28 101000.00 105050.00 98250.00 104000.00 932
2008-12-01 96000.00 100999.00 94950.00 98000.00 1781
2008-12-02 97600.00 101499.00 96250.00 101499.00 1850
2008-12-03 100000.00 102180.00 97900.00 102000.00 1025
2008-12-04 101000.00 102600.00 96200.01 98400.00 1081
2008-12-05 96200.00 103400.00 93580.01 102700.00 1683
2008-12-08 105000.00 107250.00 102610.00 107000.00 1861
2008-12-09 106700.00 107500.00 103001.01 107500.00 1704
2008-12-10 105600.00 107000.00 102625.00 104590.00 819
2008-12-11 100200.00 102900.00 98401.00 99500.00 834
2008-12-12 96800.00 100500.00 95000.00 98390.00 1239
2008-12-15 97600.00 99000.00 94330.01 94951.00 782
2008-12-16 95005.00 101300.00 95005.00 101300.00 1104
2008-12-17 98200.00 100699.99 98001.00 99000.00 894
2008-12-18 99100.00 100410.00 95900.00 97800.00 670
2008-12-19 98000.00 99400.00 95557.50 96540.00 999
2008-12-22 96700.00 97310.00 92900.00 94500.00 783
2008-12-23 94500.00 96900.00 93000.00 96900.00 816
2008-12-24 94700.00 95000.00 93300.00 94000.00 299
2008-12-26 93200.00 94200.00 93000.00 93400.00 277
2008-12-29 94000.00 94400.00 91350.00 92590.00 771
2008-12-30 92800.00 93990.00 90200.00 92000.00 1385
2008-12-31 90700.00 97542.00 90000.00 96600.00 2132
2009-01-02 95200.00 99990.00 95200.00 99990.00 1049
2009-01-05 100200.00 102600.00 98550.00 102600.00 878
2009-01-06 101100.00 102499.00 99350.40 100090.00 851
2009-01-07 99800.00 99800.00 93200.00 96490.00 1482
2009-01-08 94700.00 98700.00 93000.00 98700.00 1377
2009-01-09 98300.00 98300.00 93400.00 94750.00 1003
2009-01-12 95100.00 95812.00 93700.00 94324.00 519
2009-01-13 93500.00 96890.00 93500.00 95300.00 725
2009-01-14 94410.00 94600.00 93050.00 93150.00 647
2009-01-15 93000.00 93249.99 90000.10 92900.00 1225
2009-01-16 93600.00 94199.99 90150.00 90660.00 634
2009-01-20 90399.00 90674.99 85150.00 86250.00 1633
2009-01-21 89600.00 89800.00 85500.00 88350.00 1482
2009-01-22 86100.00 89200.00 85650.01 88800.00 878
2009-01-23 87000.00 87500.00 85888.00 86250.00 873
2009-01-26 85300.00 87800.00 85000.00 85001.00 747
2009-01-27 85499.00 87999.90 85399.00 86111.90 627
2009-01-28 87500.00 90575.00 87400.00 90300.00 1073
2009-01-29 89000.00 89750.00 87400.00 87400.00 583
2009-01-30 88299.90 90425.00 86760.11 89502.00 637
2009-02-02 86901.00 89480.00 86900.00 89400.00 715
2009-02-03 89800.00 90500.00 88700.00 90500.00 569
2009-02-04 89899.00 91300.00 89499.00 90290.00 491
2009-02-05 89250.00 90480.00 87010.00 87020.00 972
2009-02-06 87401.00 90240.00 87401.00 89350.00 629
2009-02-09 89700.00 90595.00 89500.00 90000.00 554
2009-02-10 90200.00 91200.00 86700.00 88100.00 1011
2009-02-11 87200.00 90400.00 87200.00 90400.00 914
2009-02-12 89260.00 89550.00 87600.00 89182.00 539
2009-02-13 89200.00 89455.01 87525.00 88140.00 528
2009-02-17 86900.00 86900.00 83999.00 84000.00 984
2009-02-18 83800.00 83930.00 79100.00 80000.00 1956
2009-02-19 80750.00 81000.00 77810.01 78600.00 1557
2009-02-20 77700.00 78555.00 73677.30 77000.00 5509
2009-02-23 78100.00 78600.00 73500.00 75600.00 3170
2009-02-24 75000.00 80100.00 74300.00 79900.00 3011
2009-02-25 80700.00 80885.00 76555.00 79995.00 2051
2009-02-26 81000.00 81599.99 78350.00 78350.00 1187
2009-02-27 76655.00 78600.00 75000.00 78600.00 1923
2009-03-02 74300.00 75850.00 70100.00 75750.00 2410
2009-03-03 74950.00 75500.00 72650.00 75000.00 2267
2009-03-04 74700.00 76350.00 72560.00 75025.00 2166
2009-03-05 72050.00 73370.00 70050.01 72400.00 2805
2009-03-06 71201.00 73450.00 71201.00 73195.00 1823
2009-03-09 70100.00 73750.00 70100.00 73195.00 1578
2009-03-10 73210.00 84844.00 73210.00 84844.00 3099
2009-03-11 85000.00 86500.00 82100.00 83700.00 1894
2009-03-12 84400.00 85729.99 80110.00 85700.00 1640
2009-03-13 85700.00 85700.00 81202.00 83550.00 984
2009-03-16 84000.00 84888.00 80539.00 81690.00 999
2009-03-17 80300.00 82450.00 79800.00 82200.00 866
2009-03-18 83500.00 84850.00 81700.00 83350.00 1456
2009-03-19 84800.00 85000.00 83600.00 85000.00 1443
2009-03-20 84950.00 85300.00 84250.01 84574.00 995
2009-03-23 85900.00 90000.00 85810.00 90000.00 1574
2009-03-24 89500.00 90399.99 87790.00 88500.00 1452
2009-03-25 89200.00 90100.00 86530.00 86850.00 972
2009-03-26 88000.00 91900.00 88000.00 91900.00 1468
2009-03-27 90200.00 90800.00 88900.00 89600.00 1049
2009-03-30 87000.00 87516.00 84500.00 85600.00 647
2009-03-31 87200.00 88980.00 86300.00 86700.00 915
2009-04-01 85800.00 88502.00 84350.00 87600.00 1334
2009-04-02 89900.00 91899.89 89600.00 90010.00 1367
2009-04-03 90000.00 92490.00 89600.00 92490.00 940
2009-04-06 91700.00 92400.00 90300.00 91400.00 1140
2009-04-07 90100.00 90819.99 87621.00 89000.00 1125
2009-04-08 89200.00 89849.99 87611.00 88960.00 578
2009-04-09 90800.00 92888.00 90800.00 92400.00 1679
2009-04-13 90500.00 92490.00 90300.00 92490.00 1125
2009-04-14 91700.00 92190.00 90700.00 90700.00 805
2009-04-15 90600.00 91486.00 89700.00 91305.00 511
2009-04-16 91200.00 91900.00 90720.00 91449.90 876
2009-04-17 91700.00 92500.00 90175.00 90300.00 1144
2009-04-20 89900.00 90000.00 88499.00 89000.00 914
2009-04-21 88000.00 88777.00 87050.01 88150.00 1161
2009-04-22 87100.00 88600.00 85050.00 85050.00 1039
2009-04-23 86000.00 86664.99 83957.00 85590.00 994
2009-04-24 87200.00 88761.00 85702.00 88250.10 1045
2009-04-27 86700.00 91000.00 86399.00 90000.00 1260
2009-04-28 87600.00 90190.00 87500.00 89000.00 757
2009-04-29 89800.00 93400.00 89800.00 93400.00 1230
2009-04-30 94300.00 95500.00 92610.00 94000.00 1288
2009-05-01 93400.00 94249.99 92005.00 92005.00 649
2009-05-04 92600.00 94200.00 92600.00 93700.00 813
2009-05-05 94200.00 94650.00 93511.00 94500.00 804
2009-05-06 94400.00 94900.00 93261.00 94900.00 760
2009-05-07 95200.00 95499.00 93000.00 94390.00 1079
2009-05-08 95000.00 95450.00 94500.01 95295.00 1010
2009-05-11 93400.00 93779.99 90100.00 90100.00 1311
2009-05-12 91300.00 91700.00 89300.00 90000.00 1224
2009-05-13 89100.00 89100.00 87310.00 88600.00 990
2009-05-14 88100.00 90800.00 88100.00 89600.00 1028
2009-05-15 89100.00 90800.00 89100.00 89120.00 612
2009-05-18 90400.00 92000.00 90120.00 92000.00 805
2009-05-19 91501.00 93160.00 91110.00 92100.00 685
2009-05-20 92800.00 93500.00 91600.00 92998.00 634
2009-05-21 91400.00 91450.00 89600.00 90000.00 706
2009-05-22 90200.00 90400.00 89200.00 89200.00 560
2009-05-26 89205.00 91900.00 89205.00 91800.00 755
2009-05-27 91000.00 92605.00 90100.00 91150.00 689
2009-05-28 90550.00 91370.00 89900.00 91250.00 808
2009-05-29 90900.00 91600.00 90000.00 91600.00 678
2009-06-01 92700.00 93010.00 91130.00 91880.00 721
2009-06-02 91600.00 92502.00 91251.00 91976.00 715
2009-06-03 90800.00 91297.00 89297.00 89500.00 1093
2009-06-04 90025.00 90300.00 89550.00 90200.00 653
2009-06-05 91100.00 91191.00 89500.00 89800.00 559
2009-06-08 89900.00 90351.00 89000.00 90351.00 395
2009-06-09 90300.00 91450.00 90100.00 91450.00 643
2009-06-10 91750.00 91750.00 90050.00 90450.00 414
2009-06-11 90050.00 91850.00 90000.00 91849.00 637
2009-06-12 91400.00 91904.00 90800.00 90870.00 456
2009-06-15 90700.00 90700.00 89405.00 90700.00 612
2009-06-16 90490.00 90490.00 87830.00 89840.00 464
2009-06-17 89400.00 89475.00 88050.00 88050.00 864
2009-06-18 88300.00 88450.00 87500.10 87625.00 657
2009-06-19 88000.00 88180.00 86989.97 87250.00 894
2009-06-22 86800.00 86922.00 86200.00 86510.00 1075
2009-06-23 86400.00 86725.00 85155.00 85800.00 547
2009-06-24 85900.00 87101.00 85850.00 86800.00 1303
2009-06-25 87000.00 87577.50 85998.00 86705.00 831
2009-06-26 86800.00 87300.00 86210.00 86210.00 570
2009-06-29 87000.00 89790.00 86294.30 88700.00 764
2009-06-30 89000.00 90000.00 88500.01 90000.00 803
2009-07-01 89900.00 90990.00 89789.00 90490.00 546
2009-07-02 90100.00 90100.00 88500.00 89384.00 422
2009-07-06 88500.00 88600.00 87200.00 88475.00 781
2009-07-07 87400.00 88350.00 86990.00 87200.00 631
2009-07-08 87900.00 87900.00 85650.01 87000.00 922
2009-07-09 87400.00 87650.00 85221.00 85600.00 524
2009-07-10 85600.00 85932.00 84600.00 85125.00 688
2009-07-13 85932.00 88850.00 85650.00 88495.00 883
2009-07-14 88800.00 89400.00 88150.00 89400.00 645
2009-07-15 89510.00 90975.00 89510.00 90560.00 1172
2009-07-16 90560.00 90745.00 89800.00 90245.00 520
2009-07-17 90450.00 90800.00 90110.00 90500.00 408
2009-07-20 90500.00 91350.00 90500.00 91150.00 630
2009-07-21 91200.00 91989.00 91200.00 91750.00 802
2009-07-22 91420.00 92000.00 91080.00 92000.00 535
2009-07-23 91800.00 93500.00 91722.00 93500.00 1144
2009-07-24 93400.00 95300.00 93220.00 95300.00 1088
2009-07-27 95500.00 95975.00 94650.00 95700.00 608
2009-07-28 94600.00 95500.00 94550.00 95397.00 507
2009-07-29 95000.00 95280.00 94810.00 95250.00 422
2009-07-30 95900.00 97900.00 95750.00 96795.00 1181
2009-07-31 97700.00 97700.00 96705.00 97000.00 670
2009-08-03 97950.00 100501.00 97802.00 100000.00 1561
2009-08-04 99950.00 100845.00 99310.00 100310.00 1274
2009-08-05 100400.00 106128.00 100400.00 104800.00 1536
2009-08-06 106000.00 107613.00 103406.60 106950.00 1939
2009-08-07 106500.00 108450.00 105100.00 108100.00 1881
2009-08-10 106900.00 106999.00 101200.00 104000.00 1190
2009-08-11 102165.30 102500.00 99410.00 100900.00 835
2009-08-12 101000.00 103400.00 100750.00 101000.00 860
2009-08-13 101800.00 103000.00 101700.00 102150.00 677
2009-08-14 102800.00 102800.00 101020.00 101400.00 599
2009-08-17 99100.00 99899.00 96500.00 99000.00 652
2009-08-18 99100.00 100940.00 99000.00 100940.00 584
2009-08-19 99891.00 101998.00 99602.00 100100.20 592
2009-08-20 101200.00 101200.00 99400.00 100000.00 362
2009-08-21 100800.00 101600.00 100700.00 101400.00 568
2009-08-24 102000.00 102840.00 100900.00 100900.00 557
2009-08-25 102000.00 102490.00 101010.00 101150.00 545
2009-08-26 101800.00 101800.00 100270.00 100388.00 373
2009-08-27 100400.00 100518.00 98510.00 99700.00 837
2009-08-28 100800.00 101000.00 99925.00 100400.00 552
2009-08-31 100300.00 100850.00 98600.00 100850.00 729
2009-09-01 100350.00 100400.00 97390.00 98600.00 861
2009-09-02 97580.00 98208.00 95270.00 98200.00 487
2009-09-03 98800.00 98900.00 97110.00 97850.00 644
2009-09-04 97350.00 98000.00 97016.00 98000.00 456
2009-09-08 98800.00 98994.99 97555.00 97560.00 447
2009-09-09 97900.00 99052.00 97300.00 98400.00 627
2009-09-10 99500.00 99589.99 98631.01 99090.00 539
2009-09-11 99490.00 99600.00 99000.00 99000.00 523
2009-09-14 98500.00 99595.00 98300.00 98750.00 530
2009-09-15 98900.00 100399.00 98826.00 100000.00 1001
2009-09-16 100800.00 103970.70 100744.00 103000.00 1565
2009-09-17 103900.00 104875.00 101900.00 102990.00 902
2009-09-18 102400.00 103577.50 101810.00 102200.00 1091
2009-09-21 101800.00 102311.00 100660.00 100660.00 575
2009-09-22 101800.00 102900.00 100510.00 102900.00 1425
2009-09-23 103000.00 103269.00 101741.00 102000.00 1441
2009-09-24 101900.00 102500.00 100701.00 101030.00 571
2009-09-25 100600.00 100800.00 98650.00 99112.00 1415
2009-09-28 99900.00 100700.00 99651.01 100260.00 708
2009-09-29 100000.00 101900.00 99756.00 101550.00 1299
2009-09-30 101750.00 101949.00 100507.50 101000.00 572
2009-10-01 100300.00 101000.00 97899.99 99850.00 857
2009-10-02 98010.00 99500.00 97870.00 99500.00 493
2009-10-05 99201.00 100400.00 98697.00 100000.00 853
2009-10-06 100450.00 101400.00 100255.00 100255.00 1096
2009-10-07 100750.00 100750.00 99675.00 100400.00 551
2009-10-08 100900.00 101140.00 100322.00 100401.50 496
2009-10-09 100300.00 100300.00 99600.00 100000.00 411
2009-10-12 100190.00 100450.00 99715.00 99950.00 692
2009-10-13 99879.00 100635.00 99705.00 100590.00 896
2009-10-14 101200.00 102239.99 100920.00 102000.00 979
2009-10-15 101600.00 102370.00 101260.01 102370.00 563
2009-10-16 101772.00 101890.00 100557.00 100557.00 749
2009-10-19 100557.00 101200.00 100490.00 101000.00 1069
2009-10-20 100950.00 101100.00 100008.00 100290.00 674
2009-10-21 100287.00 100698.00 100000.00 100000.00 612
2009-10-22 100000.00 101200.00 99350.00 101200.00 1547
2009-10-23 101200.00 101700.00 99885.00 100600.00 1178
2009-10-26 100000.00 101100.00 99950.00 100070.00 968
2009-10-27 100070.00 100360.00 99800.00 100000.00 617
2009-10-28 99850.00 100100.00 99500.00 99790.00 390
2009-10-29 100300.00 100317.60 99900.00 100180.00 743
2009-10-30 100200.00 100990.00 98590.00 99000.00 1135
2009-11-02 99750.00 99810.00 98400.00 98750.00 1047
2009-11-03 99900.00 100542.00 99479.50 100450.00 1778
2009-11-04 101100.00 103500.01 101030.00 101530.00 2380
2009-11-05 102500.00 102600.00 99988.00 101900.00 2488
2009-11-06 101178.00 103621.00 101178.00 102400.00 2069
2009-11-09 104000.00 105980.00 102600.20 102600.20 2418
2009-11-10 103000.00 103400.00 101659.00 101700.00 889
2009-11-11 102000.00 102725.00 101760.00 101760.00 912
2009-11-12 101800.00 102300.00 101650.00 102000.00 515
2009-11-13 102069.00 102900.00 101901.01 102055.00 646
2009-11-16 103000.00 103230.00 102420.00 103000.00 783
2009-11-17 103000.00 103274.00 102790.00 103100.00 681
2009-11-18 103200.00 104101.15 103199.00 103875.00 967
2009-11-19 103600.00 103895.00 102870.00 103895.00 834
2009-11-20 103210.00 103750.00 103095.00 103250.00 692
2009-11-23 103950.00 104388.00 102922.00 103380.00 760
2009-11-24 103700.00 103700.00 101940.00 102700.00 1097
2009-11-25 102700.00 102855.00 101890.00 102008.00 514
2009-11-27 101050.00 101906.00 100764.00 101001.00 665
2009-11-30 100750.00 101000.00 100000.00 100600.00 871
2009-12-01 101300.00 101300.00 100430.00 100450.00 539
2009-12-02 100840.00 100929.90 99997.00 100060.00 1694
2009-12-03 100200.00 100400.00 98650.00 99000.00 1775
2009-12-04 99300.00 99829.89 99100.00 99689.00 880
2009-12-07 99250.00 100200.00 99243.00 99500.10 917
2009-12-08 99490.00 99748.00 99025.00 99748.00 1326
2009-12-09 99603.00 99679.99 98430.00 98500.00 910
2009-12-10 98802.00 99291.00 97950.00 98399.00 1251
2009-12-11 99425.00 99425.00 98201.01 99000.00 1015
2009-12-14 99700.00 99700.00 98725.00 99400.00 819
2009-12-15 99300.00 99500.00 98818.30 99500.00 822
2009-12-16 99600.00 99863.70 99220.00 99825.00 969
2009-12-17 99198.00 99318.99 98410.00 98989.00 1106
2009-12-18 98700.00 100899.00 98076.00 100899.00 2689
2009-12-21 99200.00 99499.99 98800.10 98800.10 1294
2009-12-22 99150.00 99400.00 98715.00 98900.00 1032
2009-12-23 98500.00 99082.50 98410.01 98725.00 596
2009-12-24 98700.00 99400.00 98100.00 98895.00 499
2009-12-28 98200.00 98994.00 98141.00 98530.00 1026
2009-12-29 98400.00 98869.99 98400.00 98550.00 757
2009-12-30 98500.00 98800.00 98400.00 98700.00 525
2009-12-31 99190.00 99279.99 98632.00 99200.00 824
2010-01-04 99350.00 99910.00 99201.00 99600.00 1335
2010-01-05 99790.00 100001.00 99550.00 99710.00 1189
2010-01-06 100000.00 100000.00 99500.00 99850.00 579
2010-01-07 99594.00 100000.00 99594.00 100000.00 568
2010-01-08 99900.00 100300.00 99700.00 100300.00 504
2010-01-11 100100.00 100750.01 99320.00 99999.00 1946
2010-01-12 99505.00 99948.99 99350.00 99350.00 2231
2010-01-13 99400.00 99948.99 99150.00 99150.00 1017
2010-01-14 99160.00 99480.00 98920.00 99000.00 1428
2010-01-15 99000.00 99362.50 97205.00 97500.00 2658
2010-01-19 98700.00 100145.00 97580.00 100030.00 3418
2010-01-20 100100.00 105001.05 100000.00 104200.00 6463
2010-01-21 106200.00 109995.00 107010.00 108850.00 4442
2010-01-22 109720.00 109720.00 103902.00 105000.00 3444
2010-01-25 107400.00 107500.00 102290.00 103200.00 3439
2010-01-26 104800.00 104800.00 101751.00 101751.00 2030
2010-01-27 109100.00 109670.00 104935.00 107000.00 7033
2010-01-28 107500.00 111000.00 107500.00 111000.00 5787
2010-01-29 111405.00 116650.00 111405.00 114600.00 6769
2010-02-01 116640.00 116910.00 111909.00 113138.00 6536
2010-02-02 112700.00 114177.00 112335.00 112800.00 5044
2010-02-03 112885.00 112991.00 111250.00 111700.00 4471
2010-02-04 110300.00 110444.00 108026.00 108900.00 4932
2010-02-05 108260.00 110505.00 107416.00 110000.10 4811
2010-02-08 110639.99 111710.00 109400.00 111111.00 6075
2010-02-09 111925.00 111937.00 110858.00 111700.00 10364
2010-02-10 111200.00 111799.00 111200.00 111550.00 4556
2010-02-11 111711.00 115180.00 111300.00 114950.00 5933
2010-02-12 115555.00 116337.00 111905.00 114000.00 27402
2010-02-16 113800.00 114228.00 113450.00 113964.00 3989
2010-02-17 114300.00 114618.00 113139.80 114500.00 1952
2010-02-18 114100.00 115050.00 113800.00 115000.00 3258
2010-02-19 114955.00 118949.99 114840.00 117750.00 4935
2010-02-22 118500.00 120038.00 117514.00 119260.00 3941
2010-02-23 118800.00 120021.00 118400.00 118400.00 3588
2010-02-24 119350.00 119978.00 118217.20 119500.00 3621
2010-02-25 118100.00 119012.00 117997.00 118800.00 2595
2010-02-26 119600.00 120155.00 118642.50 119800.00 3249
2010-03-01 119850.00 122893.00 118700.00 122801.00 2714
2010-03-02 123253.10 124094.00 121000.00 121000.00 4696
2010-03-03 121740.00 124700.00 121120.00 124450.00 1843
2010-03-04 124468.80 124949.10 123640.00 124080.00 1521
2010-03-05 124550.00 125049.75 124296.40 125000.00 2207
2010-03-08 125224.00 125252.50 123800.00 123800.00 2323
2010-03-09 123700.00 124020.00 123090.00 123590.00 1790
2010-03-10 123705.00 124176.60 122500.00 123250.00 1165
2010-03-11 122700.00 123550.00 122055.00 123453.00 1545
2010-03-12 124065.00 140710.59 122546.00 123200.00 2104
2010-03-15 123390.00 123835.00 122732.00 123000.00 1126
2010-03-16 123500.00 123727.00 122660.00 123575.00 1597
2010-03-17 123800.00 123894.00 123048.00 123757.10 1074
2010-03-18 123465.00 123623.00 122975.70 123356.00 1308
2010-03-19 124095.00 124428.00 122625.00 122625.00 2162
2010-03-22 122000.00 123515.10 121650.00 123500.00 885
2010-03-23 123485.00 123500.00 122575.00 123430.00 1047
2010-03-24 123057.00 123057.00 121500.00 122090.00 735
2010-03-25 122415.00 123385.00 122030.00 122650.00 1527
2010-03-26 122600.00 123180.00 121481.00 121988.00 895
2010-03-29 122400.00 122892.00 122375.00 122600.00 1071
2010-03-30 122300.00 122720.00 122121.99 122459.00 643
2010-03-31 121800.00 122350.00 121186.00 121800.00 766
2010-04-01 122210.00 122898.00 121575.00 122420.00 517
2010-04-05 122595.00 122907.99 121475.00 121700.00 1073
2010-04-06 121301.00 121484.99 120766.01 121205.00 1011
2010-04-07 121065.00 121115.00 119332.01 119800.00 629
2010-04-08 119300.00 119560.00 118693.00 119400.00 584
2010-04-09 119455.00 121050.00 119366.00 121050.00 647
2010-04-12 121038.00 121610.00 120236.00 120465.00 373
2010-04-13 120950.00 121000.00 119580.00 120855.00 670
2010-04-14 120851.00 121574.00 120600.00 121100.00 649
2010-04-15 121090.00 121145.00 119747.00 119750.00 802
2010-04-16 119806.00 120330.99 113506.00 118400.00 1124
2010-04-19 116410.00 119357.00 116410.00 119135.00 588
2010-04-20 119725.00 120177.00 119001.00 119600.00 757
2010-04-21 119900.00 120025.00 117229.00 118280.00 1012
2010-04-22 116866.01 118400.00 116050.00 118400.00 1214
2010-04-23 117775.00 119000.00 116966.00 119000.00 919
2010-04-26 118995.00 119498.99 118475.00 118760.00 866
2010-04-27 117460.00 117920.00 114820.00 114950.00 1142
2010-04-28 115200.00 116499.00 115200.00 115625.00 673
2010-04-29 116900.00 117128.00 116395.01 116801.00 845
2010-04-30 117400.00 117640.00 115325.00 115325.00 674
2010-05-03 116190.00 117950.00 116190.00 117430.00 591
2010-05-04 117100.00 117100.00 114498.73 114800.00 606
2010-05-05 113500.00 115365.00 113150.00 114950.00 905
2010-05-06 114543.00 115726.00 108565.00 113500.00 1391
2010-05-07 111550.00 113661.00 109187.00 111500.00 1155
2010-05-10 116290.00 117445.00 115050.00 117290.00 921
2010-05-11 116300.00 118116.00 115465.00 116100.00 642
2010-05-12 116230.00 117743.00 115810.01 117000.00 485
2010-05-13 116500.00 117131.00 115850.00 115900.00 518
2010-05-14 115350.00 115597.00 113064.00 114150.00 764
2010-05-17 114000.00 114700.00 112520.00 114225.00 606
2010-05-18 114750.00 116000.00 112900.00 113300.00 447
2010-05-19 112503.00 114437.00 111400.00 113700.00 967
2010-05-20 111200.00 111804.00 108650.00 108650.00 1067
2010-05-21 106885.00 109850.00 106040.00 109000.00 1348
2010-05-24 108150.00 108768.00 106099.00 106102.00 883
2010-05-25 105148.00 106266.00 102751.00 105625.00 1542
2010-05-26 107100.00 107100.00 105075.00 105075.00 1216
2010-05-27 106950.00 110068.00 106866.00 109625.00 1030
2010-05-28 108000.00 109129.00 105910.00 105910.00 793
2010-06-01 105389.00 107874.00 105000.00 105131.00 716
2010-06-02 105800.00 108500.00 105330.00 108500.00 543
2010-06-03 108600.00 108955.00 106957.00 108480.00 735
2010-06-04 106900.00 106900.00 104750.00 104950.00 608
2010-06-07 105250.00 106442.00 104800.00 105120.00 400
2010-06-08 105600.00 109250.00 104502.00 109200.00 634
2010-06-09 108991.00 110343.00 107029.00 107766.00 660
2010-06-10 108781.00 111236.00 108781.00 111050.00 701
2010-06-11 110350.00 112025.00 110000.00 111300.00 1134
2010-06-14 112000.00 113611.00 111934.99 112200.00 1146
2010-06-15 112486.00 115906.00 112190.00 115550.00 1276
2010-06-16 115000.00 116455.00 114787.00 116455.00 748
2010-06-17 116322.00 118970.00 116322.00 118970.00 1118
2010-06-18 119020.00 120000.00 118827.00 120000.00 1824
2010-06-21 119800.00 120632.00 118829.00 119375.00 1042
2010-06-22 119401.00 120449.00 118683.00 118775.00 1352
2010-06-23 119000.00 119765.00 116800.00 118305.00 617
2010-06-24 118000.00 119617.00 117394.00 118200.00 648
2010-06-25 119000.00 122300.00 118986.00 122300.00 3312
2010-06-28 121600.00 121998.98 121200.00 121200.00 1750
2010-06-29 120300.00 121950.00 119405.00 120199.00 1602
2010-06-30 119530.00 121102.00 119085.00 120000.00 1224
2010-07-01 119394.00 119499.00 116975.00 118095.00 1428
2010-07-02 118000.00 118702.99 115037.00 115500.00 786
2010-07-06 116700.00 118306.22 115165.00 116505.00 892
2010-07-07 116350.00 119898.99 115895.00 119889.00 884
2010-07-08 119474.00 119890.00 118100.00 118900.00 1196
2010-07-09 118500.00 119750.00 118350.00 119700.00 672
2010-07-12 119025.00 119659.00 118000.00 119205.00 512
2010-07-13 119675.00 120266.00 118653.00 119844.00 1888
2010-07-14 119800.00 119800.00 118698.00 119020.00 874
2010-07-15 119144.00 119910.00 117700.00 119670.00 836
2010-07-16 118800.00 119100.00 115494.00 115815.00 623
2010-07-19 115815.00 116585.00 114660.00 116141.00 480
2010-07-20 114700.00 117665.00 114451.00 117350.00 482
2010-07-21 117680.00 117825.00 114448.00 114875.00 517
2010-07-22 116500.00 117641.00 115964.99 117600.00 924
2010-07-23 117400.00 118336.00 116705.01 118014.00 998
2010-07-26 118500.00 119110.00 117410.00 118000.00 1472
2010-07-27 118345.00 118345.00 117500.00 117700.00 838
2010-07-28 117945.00 118019.00 116400.00 116615.00 328
2010-07-29 117500.00 118200.00 115867.00 116866.00 867
2010-07-30 116050.00 117625.00 116050.00 117000.00 946
2010-08-02 118400.00 119900.00 117898.00 119900.00 1367
2010-08-03 119600.00 120100.00 119341.01 119704.00 924
2010-08-04 119810.00 121226.90 119734.00 121200.00 693
2010-08-05 120000.00 121385.00 119810.00 121385.00 906
2010-08-06 120000.00 121100.00 118272.00 120600.00 508
2010-08-09 121273.00 121273.00 119800.00 121039.00 571
2010-08-10 120186.00 120488.00 118697.00 119740.00 383
2010-08-11 118400.00 118400.00 116200.00 116480.00 517
2010-08-12 115700.00 116200.00 115000.00 115531.00 447
2010-08-13 115383.00 116295.00 115167.00 115180.00 283
2010-08-16 114727.00 115868.00 114235.00 115260.00 234
2010-08-17 115800.00 117295.00 115627.00 116390.00 305
2010-08-18 116100.00 119235.00 116100.00 118455.00 662
2010-08-19 117900.00 117940.00 116099.00 116305.00 475
2010-08-20 115800.00 117199.00 115400.00 116700.00 449
2010-08-23 116600.00 117000.00 115882.00 115890.00 183
2010-08-24 114462.00 116171.00 113968.00 114995.00 612
2010-08-25 114656.00 115506.00 113622.01 115106.00 724
2010-08-26 115200.00 115689.00 114000.00 114433.00 434
2010-08-27 115600.00 118100.00 115058.00 118100.00 975
2010-08-30 117550.00 118462.00 116785.00 116858.00 312
2010-08-31 116800.00 118675.00 116275.50 118675.00 541
2010-09-01 118900.00 121480.00 118446.00 121300.00 2057
2010-09-02 120936.00 122002.00 120434.01 121000.00 634
2010-09-03 121940.00 122465.00 120740.00 122300.00 994
2010-09-07 121600.00 122263.00 121150.00 121150.00 393
2010-09-08 121560.00 122561.00 121560.00 122411.00 734
2010-09-09 122859.00 123655.00 122547.00 123500.00 950
2010-09-10 123500.00 124024.99 123136.00 123977.00 710
2010-09-13 124000.00 125025.00 124000.00 125000.00 1481
2010-09-14 124895.00 125319.00 124402.00 124510.00 1078
2010-09-15 124407.00 125300.00 123764.00 125300.00 503
2010-09-16 125030.00 125210.01 124397.00 125210.00 321
2010-09-17 125500.00 126198.99 124415.00 125000.00 1144
2010-09-20 124300.00 125493.00 124300.00 125160.00 740
2010-09-21 125247.00 125667.00 124375.00 124865.00 746
2010-09-22 124798.00 125200.00 123510.00 123820.00 309
2010-09-23 122844.00 124084.00 121561.00 121785.00 351
2010-09-24 123240.00 128730.00 122994.00 124850.00 1648
2010-09-27 125274.00 125757.99 124177.00 124220.00 500
2010-09-28 124500.00 125001.00 123365.00 124495.00 356
2010-09-29 123800.00 124950.00 123340.00 123617.00 292
2010-09-30 124034.00 125528.00 123906.00 124500.00 451
2010-10-01 124850.00 125150.00 123545.00 123914.00 482
2010-10-04 123645.00 124240.00 122360.00 123200.00 375
2010-10-05 123905.00 125560.00 122815.00 125035.00 735
2010-10-06 125200.00 125255.00 124201.00 125136.00 454
2010-10-07 125706.00 125706.00 123965.00 124650.00 509
2010-10-08 124630.00 125010.00 124000.00 124625.00 666
2010-10-11 124699.00 124868.00 123912.00 124320.00 156
2010-10-12 123800.00 125020.00 123500.00 124967.00 374
2010-10-13 125122.00 125770.00 124925.00 125410.00 822
2010-10-14 125585.00 126568.00 124887.00 125612.00 657
2010-10-15 126500.00 126500.00 124503.00 124800.00 749
2010-10-18 124800.00 125344.00 124090.01 125150.00 678
2010-10-19 124495.00 125080.00 123101.00 123500.00 527
2010-10-20 123805.00 124741.00 123453.00 124235.00 743
2010-10-21 124690.00 125199.99 123731.00 124461.00 754
2010-10-22 124820.00 125070.00 123875.00 124980.00 459
2010-10-25 125595.00 125894.00 124972.00 125030.00 493
2010-10-26 124695.00 124695.00 121882.01 123455.00 777
2010-10-27 122495.00 122547.50 120201.00 120655.00 741
2010-10-28 121075.00 121550.00 120025.00 120025.00 863
2010-10-29 120030.00 120234.00 118201.00 119300.00 550
2010-11-01 119500.00 121861.00 119416.00 119700.00 608
2010-11-02 120600.00 120844.99 119999.00 120694.00 650
2010-11-03 121450.00 122176.00 120300.00 121805.00 763
2010-11-04 123375.00 124594.00 122010.00 124480.00 1377
2010-11-05 123890.00 125649.00 123800.00 125560.00 1171
2010-11-08 124450.00 124500.00 122920.00 123365.00 540
2010-11-09 123515.00 123515.00 120948.00 121265.00 471
2010-11-10 120935.00 123165.00 120935.00 122600.00 618
2010-11-11 122200.00 122358.00 120780.00 121525.00 423
2010-11-12 121450.00 121450.00 120295.00 120351.00 445
2010-11-15 120326.00 121472.00 120145.00 120145.00 590
2010-11-16 120025.00 120447.00 119520.00 120039.00 646
2010-11-17 120060.00 120464.00 119310.00 119310.00 463
2010-11-18 120400.00 121446.00 120053.01 121215.00 947
2010-11-19 121000.00 121525.00 120448.00 121300.00 405
2010-11-22 120350.00 120690.00 119538.01 119980.00 418
2010-11-23 119445.00 119796.00 118500.00 118575.00 733
2010-11-24 119667.50 120500.00 119209.01 120500.00 475
2010-11-26 119300.00 119750.00 119118.25 119450.00 125
2010-11-29 118692.50 119750.00 118259.00 119750.00 445
2010-11-30 118700.00 120860.00 118700.00 120200.00 823
2010-12-01 121122.00 121541.00 120417.00 121100.00 853
2010-12-02 121200.00 122070.00 121158.00 122000.00 957
2010-12-03 121557.50 121700.00 120317.00 121400.00 425
2010-12-06 121200.00 121200.00 120336.01 120700.00 398
2010-12-07 121347.50 121697.99 119700.00 119715.00 516
2010-12-08 119715.00 120775.00 119250.00 120775.00 432
2010-12-09 120875.00 121065.00 119800.00 120750.00 513
2010-12-10 120175.00 121029.00 119750.00 120800.00 361
2010-12-13 120672.50 121270.00 120300.00 120300.00 896
2010-12-14 120658.00 120940.00 119877.01 120200.00 385
2010-12-15 119990.00 120200.00 119200.00 119200.00 549
2010-12-16 119300.00 119850.00 118886.00 119680.00 491
2010-12-17 119350.00 120078.00 119011.01 119150.00 608
2010-12-20 119530.00 119991.99 118995.00 119500.00 372
2010-12-21 119750.00 120830.61 119405.01 120750.00 644
2010-12-22 120760.00 121029.45 119751.00 120171.00 754
2010-12-23 119700.00 119960.00 119510.00 119750.00 521
2010-12-27 119500.00 120225.00 119494.01 120160.00 400
2010-12-28 120152.00 120334.00 119835.00 119925.01 346
2010-12-29 119700.00 120062.76 119611.00 119700.00 206
2010-12-30 119800.00 119800.00 118913.00 119100.00 437
2010-12-31 118900.00 120450.00 118789.01 120450.00 507
2011-01-03 120550.00 120815.00 120325.00 120498.00 1263
2011-01-04 120550.00 120550.00 119636.00 120200.00 732
2011-01-05 119700.00 121332.15 119700.00 121300.00 715
2011-01-06 121426.00 121426.00 120600.00 120600.00 296
2011-01-07 120968.00 121099.00 119261.00 119681.00 396
2011-01-10 119690.00 119901.00 118792.00 119557.99 373
2011-01-11 119420.00 120076.00 118888.00 119005.00 537
2011-01-12 119800.00 121006.00 119625.01 120910.00 1202
2011-01-13 120760.00 121288.00 120434.00 121200.00 382
2011-01-14 121000.00 122475.00 120870.01 122475.00 853
2011-01-18 122100.00 123100.00 122100.00 122810.00 471
2011-01-19 122400.00 122640.00 120730.00 121250.00 479
2011-01-20 121212.50 122050.00 120800.00 121050.00 366
2011-01-21 121826.00 121826.00 120200.00 120526.00 328
2011-01-24 121850.00 125036.00 121850.00 124400.00 1364
2011-01-25 123800.00 124875.00 123319.99 124680.00 416
2011-01-26 124750.00 125000.00 124335.00 124550.00 660
2011-01-27 124150.00 124820.00 124055.00 124300.00 251
2011-01-28 124300.00 124959.98 122351.00 122624.00 388
2011-01-31 122710.00 123400.00 122318.01 122425.00 410
2011-02-01 123000.00 125225.00 123000.00 125200.00 620
2011-02-02 124700.00 125720.00 123635.01 123710.00 713
2011-02-03 123650.00 125055.01 123325.00 124600.00 384
2011-02-04 124373.00 124900.00 123803.01 124890.00 313
2011-02-07 125000.00 126200.00 125000.00 126200.00 536
2011-02-08 126243.00 126927.00 125590.00 126437.00 450
2011-02-09 126000.00 126149.00 125085.00 125830.00 443
2011-02-10 125899.00 126719.99 125200.00 126650.00 402
2011-02-11 126300.00 127400.00 125571.00 127400.00 704
2011-02-14 127489.00 128219.00 127150.00 127850.00 387
2011-02-15 127500.00 128188.00 126752.00 127510.00 403
2011-02-16 127750.00 128000.00 126900.00 127275.00 333
2011-02-17 127075.00 127919.00 126930.01 127440.00 306
2011-02-18 127250.00 127720.00 127087.00 127640.00 318
2011-02-22 126110.00 127000.00 124500.00 125055.00 618
2011-02-23 124650.00 125301.00 123255.00 124208.00 549
2011-02-24 124400.00 125764.00 123850.00 125028.00 346
2011-02-25 125249.00 127840.99 125163.00 127550.00 485
2011-02-28 129000.00 131463.00 128629.00 131300.00 1219
2011-03-01 131400.00 131400.00 127528.00 128050.00 454
2011-03-02 127850.00 128670.99 127011.00 127400.00 304
2011-03-03 128900.00 130304.00 128323.00 130015.00 433
2011-03-04 129900.00 130185.00 127524.00 128200.00 351
2011-03-07 128500.00 129323.00 127540.00 127630.00 394
2011-03-08 128035.00 129700.00 127820.00 129538.01 409
2011-03-09 129245.00 129285.00 128256.01 129074.00 278
2011-03-10 128000.00 128300.00 127500.00 127690.00 426
2011-03-11 126400.00 128284.00 126175.00 128000.00 503
2011-03-14 126616.00 127101.00 125746.00 126400.00 592
2011-03-15 124719.00 124900.00 122549.01 123600.00 884
2011-03-16 124200.00 124200.00 121500.00 121600.00 881
2011-03-17 123075.00 124560.00 122776.00 124025.00 466
2011-03-18 125401.00 126474.00 124369.00 124700.00 694
2011-03-21 126245.00 127777.00 125680.00 127776.00 493
2011-03-22 127875.00 128251.00 127376.00 127415.00 301
2011-03-23 127200.00 127715.00 125838.00 127157.00 479
2011-03-24 127520.00 128006.00 127193.00 127750.00 373
2011-03-25 127950.00 127988.00 127259.00 127869.00 234
2011-03-28 127346.00 128000.00 126544.00 126630.00 422
2011-03-29 126200.00 127010.00 125705.00 127010.00 213
2011-03-30 127222.00 128250.00 127064.00 128103.00 418
2011-03-31 125956.00 126663.99 125170.00 125300.00 973
2011-04-01 126000.00 126100.00 124982.00 125360.00 548
2011-04-04 125751.00 125751.00 124000.00 124653.00 497
2011-04-05 124350.00 124350.00 122800.00 123100.00 735
2011-04-06 123500.00 123500.00 122469.01 122942.00 542
2011-04-07 122765.00 123286.00 122256.00 122887.00 564
2011-04-08 123005.00 123200.00 122426.00 122775.00 383
2011-04-11 122750.00 123559.00 122707.00 123497.00 437
2011-04-12 122805.00 123200.00 122281.00 122545.01 404
2011-04-13 122855.00 122855.00 121172.00 121227.00 414
2011-04-14 120850.00 121510.00 120757.00 121247.00 301
2011-04-15 121925.00 122200.00 121150.00 121266.00 356
2011-04-18 120200.00 120656.00 119683.00 120525.00 805
2011-04-19 120600.00 121086.00 120070.00 120759.00 693
2011-04-20 122000.00 122815.00 121740.00 122472.00 684
2011-04-21 123185.00 123691.00 122600.01 123691.00 514
2011-04-25 123415.00 123759.00 122856.01 123445.00 303
2011-04-26 123745.00 124760.00 123482.00 124450.00 518
2011-04-27 124281.00 124570.00 123600.00 124449.00 453
2011-04-28 124500.00 124920.00 123990.00 124805.00 532
2011-04-29 125000.00 125599.00 124677.00 124750.00 419
2011-05-02 123100.00 123510.00 122263.00 122832.00 492
2011-05-03 122508.00 123440.00 122209.01 123440.00 360
2011-05-04 123830.00 123830.00 121920.00 122310.00 519
2011-05-05 121520.00 122000.00 119300.00 119355.00 513
2011-05-06 120950.00 122243.00 120250.00 120280.00 497
2011-05-09 120650.00 122117.50 120304.00 121190.00 244
2011-05-10 121540.00 122000.00 120916.01 121924.00 358
2011-05-11 121601.00 121739.00 119999.00 120175.00 327
2011-05-12 119990.00 121530.00 119650.00 121020.00 312
2011-05-13 121141.00 121625.00 119350.00 119493.00 438
2011-05-16 119033.00 120264.00 118950.00 119100.00 407
2011-05-17 118770.00 118965.01 117875.00 118334.00 693
2011-05-18 118440.00 119485.00 118393.00 119345.00 335
2011-05-19 119800.00 119800.00 118350.01 118861.00 224
2011-05-20 118300.00 119327.00 118000.00 118045.00 287
2011-05-23 117205.00 117433.00 116431.01 116975.00 416
2011-05-24 117000.00 117348.99 116375.00 116375.00 311
2011-05-25 116025.00 117755.00 115860.01 117200.00 481
2011-05-26 116630.00 118058.99 116284.00 117598.00 220
2011-05-27 117883.00 117883.00 116500.00 117095.00 224
2011-05-31 117505.00 118775.00 117501.00 118775.00 383
2011-06-01 118020.00 118340.00 115580.00 115705.00 559
2011-06-02 115993.00 116910.00 115575.00 115790.00 340
2011-06-03 114675.00 115462.00 114218.01 114380.00 441
2011-06-06 114235.00 114235.00 112866.00 113052.00 488
2011-06-07 113342.00 113861.99 112120.00 112120.00 526
2011-06-08 112101.00 112575.00 111420.00 111515.00 641
2011-06-09 111910.00 113146.00 111582.00 112548.00 346
2011-06-10 112020.00 112020.00 110654.00 111045.00 508
2011-06-13 111111.00 111756.00 110615.00 111495.00 422
2011-06-14 112575.00 113676.00 112051.00 112702.00 430
2011-06-15 111855.00 112025.00 109925.00 110700.00 1110
2011-06-16 111000.00 113000.00 110834.00 113000.00 827
2011-06-17 113500.00 113850.00 112960.00 113250.00 1036
2011-06-20 113334.00 114800.00 113240.00 114250.00 577
2011-06-21 115150.00 115206.00 114285.00 114790.00 476
2011-06-22 114317.00 114678.00 113936.00 114122.00 219
2011-06-23 113125.00 113589.00 111800.00 113415.00 412
2011-06-24 113135.00 113700.00 112040.00 113100.00 271
2011-06-27 113440.00 114564.00 113306.00 113600.00 422
2011-06-28 114194.00 114650.00 113800.00 114650.00 450
2011-06-29 114650.00 115540.00 114465.00 115540.00 419
2011-06-30 115416.00 116212.00 114849.01 116105.00 313
2011-07-01 115230.00 117250.00 115100.00 117050.00 409
2011-07-05 116600.00 116799.00 115492.00 115860.00 479
2011-07-06 115442.00 115793.99 114285.00 114800.00 461
2011-07-07 115780.00 116865.00 115364.00 116640.00 765
2011-07-08 115381.00 115461.00 114575.00 115050.00 364
2011-07-11 114050.00 114439.00 112545.00 112950.00 349
2011-07-12 112819.00 115116.50 112819.00 113600.00 379
2011-07-13 114260.00 115402.00 114257.00 114850.00 279
2011-07-14 114750.00 115016.84 114085.00 114100.00 387
2011-07-15 114100.00 114288.99 112450.00 113050.00 260
2011-07-18 112700.01 112995.00 112150.00 112650.00 295
2011-07-19 112800.00 114358.00 112784.00 114321.00 430
2011-07-20 114321.00 115320.00 113806.00 114150.00 273
2011-07-21 114510.00 116322.00 114510.00 115920.00 762
2011-07-22 116007.00 116097.00 114973.00 115750.00 202
2011-07-25 114150.00 114432.00 113575.00 113845.00 342
2011-07-26 113500.00 113941.00 113199.00 113290.00 304
2011-07-27 112719.00 113000.00 112005.00 112050.00 725
2011-07-28 112000.00 113200.00 111777.00 112336.00 402
2011-07-29 111500.00 112437.00 111246.00 111500.00 810
2011-08-01 113400.00 113445.00 111425.00 112250.00 908
2011-08-02 111922.00 112040.00 110111.00 110400.00 793
2011-08-03 110388.00 111125.00 109300.00 110957.00 1107
2011-08-04 109760.00 110115.00 106250.00 106750.00 1153
2011-08-05 107500.00 109159.00 105220.00 107300.00 1088
2011-08-08 105143.99 106600.00 100265.00 101000.00 1969
2011-08-09 102902.00 109271.00 101000.00 109100.00 1303
2011-08-10 106010.00 106232.00 101665.00 102450.00 1199
2011-08-11 103295.00 109603.00 102612.00 107100.00 1081
2011-08-12 108500.00 109640.00 106750.01 107600.00 721
2011-08-15 108025.40 108944.00 107300.00 108600.00 485
2011-08-16 107700.00 108283.00 106494.00 107839.00 465
2011-08-17 108501.00 110000.00 107900.00 108575.00 536
2011-08-18 105500.00 106000.00 103276.00 104814.00 806
2011-08-19 103040.00 105790.00 102427.00 102600.00 936
2011-08-22 104000.00 104601.00 101611.00 101880.00 769
2011-08-23 101880.00 104440.00 101625.00 103850.00 693
2011-08-24 104000.00 106350.00 103724.00 106350.00 615
2011-08-25 106827.00 107533.00 103000.00 103491.00 628
2011-08-26 103154.00 106109.99 102200.00 104764.00 603
2011-08-29 106500.00 109363.00 106500.00 109340.00 810
2011-08-30 108480.00 109741.00 107986.00 108715.00 799
2011-08-31 109057.00 110449.99 108257.00 109769.00 514
2011-09-01 109374.00 109731.00 107000.00 107228.00 343
2011-09-02 105500.00 105861.00 104000.00 104000.00 478
2011-09-06 102600.00 103380.00 101691.00 102575.00 971
2011-09-07 104055.00 106120.00 104000.00 106120.00 318
2011-09-08 104250.00 105700.00 104250.00 104500.00 412
2011-09-09 103650.00 103660.00 101825.00 102272.00 715
2011-09-12 101492.00 104066.00 101040.00 103800.00 693
2011-09-13 103850.00 104271.00 102500.00 103460.00 440
2011-09-14 104000.00 104984.00 102202.00 104400.00 428
2011-09-15 104810.00 106300.00 104200.00 106300.00 432
2011-09-16 107280.00 107729.00 106236.01 107100.00 371
2011-09-19 105060.00 105315.00 104061.01 104308.00 310
2011-09-20 105000.00 106168.00 104535.00 104535.00 295
2011-09-21 104678.00 104803.99 101184.00 101250.00 622
2011-09-22 100567.00 101000.00 98952.00 100000.00 2304
2011-09-23 99990.00 100720.00 99200.00 100320.00 771
2011-09-26 103373.00 108787.00 103373.00 108449.00 1376
2011-09-27 109500.00 111751.00 107640.00 108020.00 1827
2011-09-28 108750.00 108900.00 106405.00 106500.00 724
2011-09-29 108010.00 109400.00 106800.00 109200.00 676
2011-09-30 107400.00 108800.00 106800.00 106800.00 855
2011-10-03 107600.00 108600.00 105800.00 105800.00 1046
2011-10-04 104701.00 110300.00 104701.00 110300.00 1187
2011-10-05 109784.97 110230.00 107695.00 110100.00 857
2011-10-06 109266.00 110800.00 108265.00 110800.00 489
2011-10-07 110600.00 110645.99 107995.00 108100.00 600
2011-10-10 110000.00 111553.00 109356.00 111520.00 585
2011-10-11 110800.00 111399.00 109350.00 110200.00 596
2011-10-12 110925.00 112975.00 110110.00 111930.00 592
2011-10-13 111225.00 111900.00 110215.00 111550.00 487
2011-10-14 111953.30 112345.00 110800.00 112200.00 425
2011-10-17 111495.00 111568.99 109304.00 109690.00 513
2011-10-18 109361.00 113250.00 109361.00 112600.00 677
2011-10-19 112363.00 113755.00 111307.00 111440.00 533
2011-10-20 112300.00 114010.00 111638.00 113650.00 762
2011-10-21 114945.00 116329.00 114077.00 116329.00 741
2011-10-24 115806.00 116531.00 114875.00 116150.00 461
2011-10-25 114708.00 115217.00 113381.00 113630.00 505
2011-10-26 115103.00 117600.00 114000.00 117100.00 927
2011-10-27 118400.00 120755.00 118400.00 120380.00 1248
2011-10-28 119006.00 120000.00 118660.00 120000.00 408
2011-10-31 118325.00 119508.00 116883.00 116950.00 461
2011-11-01 114329.99 115100.00 113255.00 113649.00 896
2011-11-02 114905.00 116738.00 114420.00 116479.00 423
2011-11-03 116889.00 118500.00 115394.00 118300.00 568
2011-11-04 116750.00 116891.00 115400.00 115806.00 591
2011-11-07 115373.00 115691.00 114200.01 115600.00 505
2011-11-08 116725.00 117527.00 115100.00 117200.00 369
2011-11-09 115295.00 115623.00 113174.00 113325.00 940
2011-11-10 114900.00 114900.00 113230.00 114102.00 431
2011-11-11 115099.00 115706.00 114594.00 115461.00 379
2011-11-14 115100.00 115202.99 113407.01 113921.00 379
2011-11-15 113210.00 114944.00 113010.00 114001.00 428
2011-11-16 113055.00 114094.00 112095.00 112212.00 672
2011-11-17 112450.00 113579.99 111118.00 111700.00 565
2011-11-18 112280.00 113600.00 112125.01 112890.00 605
2011-11-21 111225.00 112670.00 111225.00 112200.00 800
2011-11-22 111725.00 113145.00 111601.01 112200.10 724
2011-11-23 111690.00 111744.99 110092.00 110525.00 1076
2011-11-25 110525.00 111800.00 110200.00 111300.00 450
2011-11-28 112784.00 114065.00 112632.00 113805.00 501
2011-11-29 113530.00 114033.99 113000.00 113000.00 307
2011-11-30 115145.00 118500.00 114690.00 118500.00 901
2011-12-01 116900.00 117168.50 116182.50 116925.00 509
2011-12-02 117716.00 118373.00 116075.00 116475.00 620
2011-12-05 117600.00 118259.00 116000.00 117500.00 440
2011-12-06 116700.00 118200.00 116007.00 117425.00 308
2011-12-07 116512.00 118350.00 115568.00 118240.00 414
2011-12-08 116700.00 116801.00 115170.00 115750.00 416
2011-12-09 116321.00 117025.00 115914.00 116235.00 534
2011-12-12 115200.00 115500.00 113692.00 114625.00 341
2011-12-13 114899.00 116685.00 112746.00 113700.00 673
2011-12-14 113111.00 114137.50 112359.00 113200.00 505
2011-12-15 114450.00 114600.00 112400.00 112400.00 379
2011-12-16 112800.00 113240.01 112010.00 112325.00 552
2011-12-19 113000.00 113206.00 110741.00 111316.00 727
2011-12-20 112326.00 114605.00 112035.00 114069.00 990
2011-12-21 114000.00 114425.00 113348.00 114425.00 448
2011-12-22 114463.00 115290.00 113775.00 115250.00 512
2011-12-23 115250.00 116689.00 115116.00 116530.00 342
2011-12-27 115550.00 117026.00 115500.00 115962.00 327
2011-12-28 116250.00 116250.00 114598.00 114800.00 327
2011-12-29 115337.00 115365.00 114446.00 115325.00 382
2011-12-30 115000.00 115000.00 114469.00 114755.00 391
2012-01-03 115850.00 117390.00 115850.00 116320.00 698
2012-01-04 116315.00 116315.00 114948.01 115210.00 393
2012-01-05 114722.00 115678.00 113855.00 115650.00 442
2012-01-06 115500.00 115719.00 114299.00 114500.00 424
2012-01-09 115088.00 115088.00 113953.00 114500.00 330
2012-01-10 115135.00 116240.00 115135.00 115900.00 563
2012-01-11 115563.00 117065.00 115415.00 116914.00 512
2012-01-12 116700.00 117850.00 116632.00 117850.00 376
2012-01-13 116550.00 116910.00 115540.00 116520.00 436
2012-01-17 117485.00 117875.00 116450.00 116950.00 631
2012-01-18 116750.00 118260.00 116750.00 118215.00 633
2012-01-19 118125.00 119360.00 117959.00 119360.00 668
2012-01-20 119500.00 119800.00 119014.00 119775.00 455
2012-01-23 119360.00 119472.00 118260.00 118830.00 292
2012-01-24 117620.00 118085.00 117485.99 117574.00 407
2012-01-25 117250.00 119950.00 116954.00 119950.00 496
2012-01-26 119840.00 120000.00 118432.85 119450.00 527
2012-01-27 119200.00 119550.00 118300.00 119211.00 339
2012-01-30 118100.00 118285.00 117200.00 117925.00 383
2012-01-31 118650.00 118782.99 117350.00 117925.00 503
2012-02-01 118251.00 119461.00 117800.00 117800.00 816
2012-02-02 118490.00 118499.99 117740.00 118120.00 396
2012-02-03 119202.00 120000.00 118908.00 119800.00 761
2012-02-06 119400.00 119850.00 119259.00 119840.00 376
2012-02-07 119450.00 119982.00 118890.00 119875.00 272
2012-02-08 119590.00 119806.99 119200.00 119475.00 499
2012-02-09 119280.00 119569.00 118530.00 118855.02 414
2012-02-10 118600.00 118600.00 117728.00 117980.00 756
2012-02-13 119000.00 119388.00 118569.00 119230.00 344
2012-02-14 119100.00 119100.00 117425.00 118475.00 417
2012-02-15 118565.00 118934.98 116850.00 116910.00 683
2012-02-16 117120.00 118347.00 117000.00 118340.00 473
2012-02-17 118745.00 119425.00 118412.01 119190.00 404
2012-02-21 119190.00 119800.00 118937.00 119375.00 445
2012-02-22 119300.00 119305.00 118170.00 118170.00 323
2012-02-23 118300.00 119080.00 118210.00 119000.00 388
2012-02-24 119251.00 120125.00 119251.00 120000.00 1340
2012-02-27 119275.00 120627.00 118102.01 120350.00 955
2012-02-28 120500.00 120500.00 118822.01 119265.00 735
2012-02-29 119500.00 119520.00 117725.00 117934.00 918
2012-03-01 118400.00 118450.00 117780.00 118360.00 512
2012-03-02 118017.00 118159.99 117301.00 117434.00 476
2012-03-05 117950.00 118919.98 117422.00 118895.00 1123
2012-03-06 118000.00 118500.00 117517.00 117855.00 772
2012-03-07 117943.00 118262.00 117476.00 118005.00 600
2012-03-08 118600.00 118763.99 117755.00 118430.00 455
2012-03-09 118440.00 119292.00 118400.00 119065.00 451
2012-03-12 119076.00 119480.99 119064.00 119235.00 511
2012-03-13 119519.99 121250.00 119492.00 121250.00 1174
2012-03-14 121000.00 121324.00 120700.00 121074.00 580
2012-03-15 120600.00 122000.00 120550.01 122000.00 712
2012-03-16 121850.00 122238.00 121471.00 122190.00 641
2012-03-19 121725.00 122400.00 121550.01 122115.00 558
2012-03-20 121622.00 122365.00 121622.00 122189.00 412
2012-03-21 122095.00 122130.00 121104.00 121740.00 376
2012-03-22 121139.00 121618.00 120836.00 121479.00 310
2012-03-23 121425.00 122419.99 121180.00 122170.00 323
2012-03-26 122500.00 123555.00 122500.00 123555.00 583
2012-03-27 123480.00 123578.00 122625.00 122659.00 720
2012-03-28 122685.00 122898.00 121402.50 122775.00 402
2012-03-29 122179.00 122495.00 121210.00 122490.00 599
2012-03-30 122711.00 122755.00 121474.00 121900.00 573
2012-04-02 121950.00 123000.00 121600.00 122693.00 568
2012-04-03 122400.00 122500.00 121352.64 122357.00 693
2012-04-04 121350.00 122120.00 121237.00 121750.00 392
2012-04-05 121455.00 121945.00 121019.00 121295.00 532
2012-04-09 120328.00 120500.00 119460.00 119700.00 419
2012-04-10 119375.00 119722.99 118129.00 118195.00 575
2012-04-11 119490.00 119490.00 118365.00 118725.00 355
2012-04-12 118880.00 120274.00 118235.00 120173.00 359
2012-04-13 119800.00 120000.00 118383.00 118385.00 632
2012-04-16 118968.00 119904.00 118794.00 119525.00 377
2012-04-17 120005.00 121480.00 119863.00 121310.00 730
2012-04-18 119900.00 120345.99 119569.00 119750.00 661
2012-04-19 119525.00 120003.00 118205.00 119050.00 601
2012-04-20 119306.00 119400.00 118515.00 118580.00 425
2012-04-23 118000.00 118829.99 117551.11 118294.00 408
2012-04-24 118500.00 119700.00 118358.00 119700.00 514
2012-04-25 119900.00 120035.00 119549.00 119756.00 459
2012-04-26 119995.00 120700.00 119633.00 120700.00 549
2012-04-27 120975.00 120990.00 120300.00 120925.00 543
2012-04-30 120790.00 121044.00 120333.00 120800.00 360
2012-05-01 120800.00 122221.00 120625.00 122185.00 643
2012-05-02 121411.00 121868.00 121100.00 121775.00 461
2012-05-03 122000.00 122275.01 121606.00 121800.00 644
2012-05-04 121100.00 121950.00 120850.01 121950.00 556
2012-05-07 122000.00 123868.00 121606.00 123676.00 1336
2012-05-08 123650.00 123787.00 122573.00 123744.00 1240
2012-05-09 122201.40 123225.00 122201.40 122560.00 729
2012-05-10 123345.00 123750.00 122718.53 122950.00 579
2012-05-11 122500.00 123470.00 122254.00 122795.00 605
2012-05-14 121525.00 122230.00 121410.00 121675.00 788
2012-05-15 121230.00 121919.00 121100.00 121425.00 577
2012-05-16 121550.00 122150.00 121372.00 121800.00 499
2012-05-17 121550.00 122133.75 120625.00 120850.00 674
2012-05-18 120850.00 120850.00 119155.00 119850.00 486
2012-05-21 119755.00 120275.00 119122.06 120220.00 285
2012-05-22 120090.00 121562.00 119750.00 120550.00 302
2012-05-23 119600.00 120460.76 119180.00 120455.00 540
2012-05-24 120298.00 120540.00 119697.00 120217.00 241
2012-05-25 120000.00 120480.00 119064.00 119500.00 311
2012-05-29 119800.00 120400.00 119575.01 120133.00 344
2012-05-30 119575.00 119899.00 118844.00 119250.00 513
2012-05-31 118875.00 120018.98 118252.00 118850.00 726
2012-06-01 118000.00 119845.00 118000.00 119845.00 1034
2012-06-04 118995.00 119303.00 118240.91 119183.00 469
2012-06-05 118847.00 119394.00 118625.84 118905.00 534
2012-06-06 118825.00 120929.00 118500.00 120741.00 983
2012-06-07 121541.00 121900.00 120664.00 121175.00 605
2012-06-08 121000.00 122005.02 120600.00 122000.00 292
2012-06-11 122000.00 122299.00 120385.00 120715.00 393
2012-06-12 120500.00 121934.00 120203.00 121740.00 390
2012-06-13 121400.00 121686.00 120426.03 120855.00 364
2012-06-14 121000.10 122950.00 121000.10 122600.00 614
2012-06-15 123166.00 123734.00 123000.00 123375.00 1032
2012-06-18 122855.00 123720.00 122855.00 123275.50 389
2012-06-19 123435.00 124564.00 123435.00 124440.00 667
2012-06-20 124435.00 124441.00 122800.00 123750.00 441
2012-06-21 123605.00 124125.57 121594.00 121744.00 344
2012-06-22 122055.00 123079.00 121490.99 122670.00 265
2012-06-25 121630.00 121825.00 120685.00 120700.00 593
2012-06-26 120750.00 122620.00 120701.00 122129.00 599
2012-06-27 122400.00 123576.50 122334.00 122950.00 666
2012-06-28 122000.10 123435.00 121600.00 123435.00 269
2012-06-29 124010.00 124950.00 123880.01 124945.00 677
2012-07-02 124895.00 125495.00 124335.00 125495.00 962
2012-07-03 125250.00 125719.00 124853.00 125500.00 309
2012-07-05 125000.00 125525.00 124783.00 124810.00 267
2012-07-06 124200.00 124230.00 123226.95 123897.57 372
2012-07-09 123843.00 125475.00 123629.00 124901.00 549
2012-07-10 125420.00 125500.00 124500.00 124985.00 828
2012-07-11 125101.00 126549.00 125058.00 125936.00 697
2012-07-12 125444.00 125924.00 124834.01 125321.00 438
2012-07-13 125876.00 126715.00 125408.68 126625.00 544
2012-07-16 126500.00 126650.00 125300.00 125937.00 495
2012-07-17 126100.00 127753.00 125640.00 127655.00 777
2012-07-18 127100.00 127988.00 127100.00 127389.00 524
2012-07-19 127541.00 127775.00 126303.01 126995.00 294
2012-07-20 126400.00 126400.00 125451.01 125730.00 322
2012-07-23 124740.00 126250.00 124619.00 125458.00 439
2012-07-24 125330.00 125744.00 124600.00 125470.00 263
2012-07-25 125731.00 126308.99 125040.00 126000.00 474
2012-07-26 127000.00 127675.51 126626.00 127150.00 541
2012-07-27 127200.00 128040.00 127200.00 127735.00 710
2012-07-30 127500.00 128109.00 127225.00 127950.00 568
2012-07-31 127500.00 127732.00 126915.00 127445.00 384
2012-08-01 127500.00 127903.00 123418.00 127400.00 800
2012-08-02 126121.00 126699.00 124950.00 126290.00 502
2012-08-03 127000.00 128538.00 127000.00 128479.00 719
2012-08-06 129000.00 129040.00 127739.89 127789.00 619
2012-08-07 128240.00 128575.00 126930.02 127020.00 491
2012-08-08 127020.00 127184.00 126379.00 127000.00 388
2012-08-09 127000.00 127498.00 126600.00 126800.00 224
2012-08-10 126640.00 127250.00 126306.00 127175.00 228
2012-08-13 127000.00 127611.63 126790.01 127380.00 342
2012-08-14 127607.00 127915.00 127089.00 127375.00 316
2012-08-15 127254.00 127780.00 127001.00 127007.02 306
2012-08-16 127150.00 128252.00 126801.00 127655.00 394
2012-08-17 127940.00 128880.00 127830.00 128880.00 478
2012-08-20 128370.00 128615.01 127988.00 128600.00 232
2012-08-21 128698.00 128803.00 127602.00 128000.00 298
2012-08-22 127869.90 128876.00 127768.88 128605.00 390
2012-08-23 128320.00 128397.00 127710.00 127800.00 216
2012-08-24 127400.00 128233.69 127400.00 128224.90 204
2012-08-27 128059.00 128624.00 127636.01 128198.00 385
2012-08-28 128000.00 128315.00 127442.00 127502.00 334
2012-08-29 126888.05 127136.99 126300.00 126800.00 440
2012-08-30 126212.01 126424.99 126021.00 126183.00 301
2012-08-31 126515.00 126950.00 126021.01 126559.90 454
2012-09-04 126340.10 126653.99 126077.00 126279.00 243
2012-09-05 126315.00 128000.00 126315.00 127770.00 687
2012-09-06 128050.00 129597.00 128050.00 129597.00 809
2012-09-07 129887.00 130039.34 129610.00 129942.00 909
2012-09-10 129961.00 130716.99 129700.00 129700.00 398
2012-09-11 130245.00 130366.73 129702.00 130170.00 432
2012-09-12 129590.00 130540.00 129225.00 130150.00 528
2012-09-13 129770.00 132851.00 129770.00 132851.00 869
2012-09-14 132850.00 133789.00 132005.00 133000.00 856
2012-09-17 132700.00 133101.00 132490.00 132685.00 420
2012-09-18 132350.00 132898.00 132324.00 132898.00 373
2012-09-19 132715.00 133810.00 132715.00 133300.00 636
2012-09-20 132125.00 134205.00 131935.00 133816.00 491
2012-09-21 134490.00 134891.99 133934.00 134584.00 387
2012-09-24 133505.00 134535.00 133000.00 133034.00 385
2012-09-25 133348.00 134075.00 132170.00 132485.00 477
2012-09-26 132199.40 133590.00 132199.40 132490.00 392
2012-09-27 133000.00 133000.00 132115.00 132408.22 632
2012-09-28 132375.00 132706.73 131212.00 132700.00 726
2012-10-01 132630.00 134285.00 132630.00 133000.00 672
2012-10-02 133600.00 133911.00 132595.00 133227.01 410
2012-10-03 133500.00 134460.01 132820.00 134065.00 505
2012-10-04 134475.00 135725.00 134461.00 135281.00 698
2012-10-05 135900.00 136100.00 135157.00 135555.00 593
2012-10-08 135602.00 135915.00 135180.00 135400.00 281
2012-10-09 135200.00 135700.00 133880.00 133880.00 402
2012-10-10 133880.00 134115.00 132800.00 133065.60 294
2012-10-11 134400.00 134400.00 133010.00 133013.00 193
2012-10-12 133740.00 134326.98 132341.00 132501.99 324
2012-10-15 132750.00 133855.00 132430.00 133605.00 293
2012-10-16 134000.00 134970.00 134000.00 134850.00 356
2012-10-17 134400.00 135849.00 134400.00 135766.00 749
2012-10-18 135800.00 136344.99 135400.00 135400.00 768
2012-10-19 135350.00 135422.92 132800.00 133841.00 477
2012-10-22 133643.10 134000.00 131800.00 132609.00 618
2012-10-23 131250.00 131600.00 130261.00 130570.00 789
2012-10-24 131357.00 131555.00 130265.00 130445.00 488
2012-10-25 131060.00 131060.00 130248.00 130582.00 461
2012-10-26 130898.90 130898.90 129475.00 129725.00 568
2012-10-31 130500.00 130500.00 129264.00 129505.00 1009
2012-11-01 130053.00 131432.73 129784.03 131400.00 816
2012-11-02 132637.78 132637.78 130402.00 130550.00 286
2012-11-05 130755.00 130755.00 128150.00 130300.00 780
2012-11-06 130516.00 131066.00 129971.01 130673.00 680
2012-11-07 130205.00 130228.00 127962.00 128359.00 605
2012-11-08 128605.00 129711.00 126900.00 126900.00 798
2012-11-09 126847.00 128737.99 125950.00 127585.00 726
2012-11-12 128250.00 128498.00 127793.00 128160.00 507
2012-11-13 127844.90 130109.88 127659.00 128925.00 636
2012-11-14 129745.00 129745.00 127800.00 128150.00 832
2012-11-15 128150.00 128919.54 127700.00 128178.00 587
2012-11-16 128474.70 129344.90 127500.00 129344.90 497
2012-11-19 130030.00 130555.54 129531.00 130000.00 737
2012-11-20 130145.00 130282.22 129331.56 130203.00 316
2012-11-21 130300.00 131321.00 130170.00 131310.00 604
2012-11-23 131718.00 132606.01 131700.00 132606.01 237
2012-11-26 132237.00 132500.00 131943.00 132410.92 502
2012-11-27 132400.00 132955.83 132001.00 132004.00 488
2012-11-28 131800.00 132415.00 130955.00 132291.00 940
2012-11-29 132795.00 132923.99 131494.98 131875.00 478
2012-11-30 131873.10 132420.00 131617.00 131916.00 659
2012-12-03 132373.00 132850.00 131700.00 131890.00 519
2012-12-04 131775.00 131887.00 130733.00 130890.00 442
2012-12-05 131048.00 131908.00 130544.50 131444.00 649
2012-12-06 131695.00 131801.00 130764.01 131240.00 457
2012-12-07 131420.00 131543.67 130500.00 131090.00 453
2012-12-10 131090.00 131090.00 130497.00 130788.00 716
2012-12-11 130859.00 131349.25 130432.00 130831.00 908
2012-12-12 131100.00 135009.61 131100.00 134000.00 3327
2012-12-13 134500.00 134744.91 133542.00 134200.00 1458
2012-12-14 134375.00 134561.00 133662.00 133795.00 930
2012-12-17 134495.00 135000.00 134320.02 134850.00 1468
2012-12-18 134980.00 135700.00 134750.00 135700.00 2127
2012-12-19 135000.00 136015.01 134720.00 135200.00 1478
2012-12-20 135055.00 136208.00 135025.00 135936.00 1585
2012-12-21 135145.00 135677.00 134550.01 134800.00 1116
2012-12-24 134305.00 135001.89 134003.19 134660.01 691
2012-12-26 134650.00 134940.27 133511.00 133927.00 904
2012-12-27 134200.00 134499.00 133125.00 133900.00 1353
2012-12-28 133648.98 133648.98 132901.00 133000.00 1346
2012-12-31 132500.00 134596.26 132400.00 134060.00 1198
2013-01-02 136850.00 139627.00 136850.00 139610.00 832
2013-01-03 140000.00 141476.00 139278.33 140549.00 1002
2013-01-04 140878.90 141003.83 140047.01 140803.07 347
2013-01-07 140949.00 140949.00 139731.10 140190.00 604
2013-01-08 140195.00 141000.00 139583.83 141000.00 617
2013-01-09 141188.00 141365.00 139819.00 140000.00 394
2013-01-10 140750.00 142000.00 140247.00 141768.00 554
2013-01-11 142000.00 142050.00 141389.90 141525.00 402
2013-01-14 141745.00 143042.77 141320.00 143000.00 378
2013-01-15 142544.00 143401.00 142131.00 143205.00 415
2013-01-16 143000.00 143146.00 142500.00 142964.00 496
2013-01-17 143228.00 143607.00 142738.00 143484.00 464
2013-01-18 143700.00 143792.00 142670.00 143502.00 852
2013-01-22 143585.00 144805.00 143013.50 144805.00 685
2013-01-23 144775.00 145690.00 144250.00 145568.00 407
2013-01-24 145635.00 147250.00 145635.00 146227.00 1158
2013-01-25 146700.00 147312.00 145963.00 147290.00 720
2013-01-28 147475.00 147475.00 146420.03 146720.00 424
2013-01-29 146640.00 146809.98 146000.00 146495.00 571
2013-01-30 146600.00 146600.00 145270.00 145505.00 408
2013-01-31 145250.00 146150.00 144555.01 145875.00 584
2013-02-01 146759.00 148562.00 146106.00 147086.18 477
2013-02-04 146942.77 146942.77 145010.00 145010.00 273
2013-02-05 145879.00 147323.00 145879.00 146825.00 392
2013-02-06 146600.00 147090.00 146401.00 146735.00 406
2013-02-07 146944.00 147350.00 146175.00 146260.00 549
2013-02-08 146320.00 146686.00 145521.00 146374.00 264
2013-02-11 146220.10 146597.00 145835.00 145835.00 173
2013-02-12 146200.00 147362.00 146100.00 147125.00 349
2013-02-13 147126.00 147767.00 147046.00 147750.00 465
2013-02-14 147750.00 149804.00 147478.00 149240.00 500
2013-02-15 149815.00 153089.78 149620.00 150141.00 546
2013-02-19 150250.00 152498.00 150099.00 152498.00 551
2013-02-20 152695.00 153160.00 151000.00 151000.00 1063
2013-02-21 151002.21 151369.48 150048.00 150500.00 451
2013-02-22 151495.00 152362.00 150904.00 152009.00 481
2013-02-25 152251.00 153009.99 148215.01 149900.00 539
2013-02-26 149524.00 149599.00 147950.00 148320.00 406
2013-02-27 148400.00 152098.85 148353.00 151916.00 479
2013-02-28 152450.00 153738.88 152323.00 152600.00 878
2013-03-01 152363.88 153500.00 150800.00 152750.00 512
2013-03-04 152378.00 153000.00 150803.01 152955.00 974
2013-03-05 153999.00 155229.83 153200.00 154425.00 571
2013-03-06 155000.00 155369.00 154208.00 155095.00 407
2013-03-07 155099.00 155416.65 154683.01 155210.00 460
2013-03-08 156185.60 156185.60 154800.00 155411.26 319
2013-03-11 155950.00 156210.00 155200.00 155978.00 589
2013-03-12 156200.00 156224.74 153413.00 154346.00 545
2013-03-13 154640.00 155590.00 154547.02 155431.00 441
2013-03-14 155900.00 156454.88 155501.00 155990.00 496
2013-03-15 155066.02 155630.99 153500.00 153500.00 1568
2013-03-18 153300.00 154251.00 152882.50 153241.00 702
2013-03-19 153561.00 154040.00 152028.01 152571.00 600
2013-03-20 153200.00 153825.00 152840.01 153397.00 659
2013-03-21 153080.00 153812.00 152682.00 153000.00 403
2013-03-22 153040.00 154009.00 152972.00 153741.00 220
2013-03-25 154100.00 154803.00 152900.00 153784.00 286
2013-03-26 154120.00 155707.64 154066.00 155707.64 524
2013-03-27 155300.00 155300.00 154050.00 154630.00 227
2013-03-28 155000.00 156634.00 154550.00 156280.00 399
2013-04-01 155800.00 156683.99 154744.00 155253.47 305
2013-04-02 155999.00 158180.00 155741.67 157550.00 618
2013-04-03 158100.00 158180.00 156080.00 156400.00 485
2013-04-04 156740.00 158329.94 156586.00 157557.00 466
2013-04-05 155765.00 156540.00 155044.00 156330.00 480
2013-04-08 156580.00 158000.00 155472.00 158000.00 284
2013-04-09 158150.00 158201.00 157182.53 157570.00 197
2013-04-10 157802.11 159499.90 157400.00 159400.00 428
2013-04-11 159500.00 160360.01 159180.00 159935.00 490
2013-04-12 159650.00 160525.00 159460.66 160525.00 311
2013-04-15 160000.00 161046.00 156693.00 157000.00 617
2013-04-16 158159.00 161175.00 157775.46 161000.00 553
2013-04-17 159600.00 159650.01 156554.00 157700.00 453
2013-04-18 157450.00 157564.82 154144.82 154526.00 414
2013-04-19 155800.00 158170.00 154800.00 157861.00 586
2013-04-22 158200.00 158490.00 156230.01 157342.00 310
2013-04-23 158000.00 160000.00 158000.00 159980.00 471
2013-04-24 159999.00 160464.99 159600.00 159950.00 349
2013-04-25 160460.00 161969.00 160339.00 161025.00 555
2013-04-26 161295.00 161835.00 159760.00 160618.00 456
2013-04-29 160800.00 160900.00 159699.95 159700.00 394
2013-04-30 159899.00 159950.00 158450.00 159000.00 541
2013-05-01 159360.00 160545.00 159100.00 159699.00 549
2013-05-02 159878.00 160908.00 159632.00 160857.00 359
2013-05-03 162350.00 163771.00 162345.00 162904.00 450
2013-05-06 166800.00 166869.00 164250.00 164990.00 716
2013-05-07 165599.00 165599.00 164236.00 164690.00 361
2013-05-08 164901.00 166272.78 164150.00 166272.78 719
2013-05-09 166098.33 166866.00 165505.00 166100.00 295
2013-05-10 166300.00 167780.00 166300.00 167780.00 537
2013-05-13 168206.76 168500.00 167133.00 167380.00 619
2013-05-14 168150.00 169267.00 167802.00 169267.00 550
2013-05-15 168728.00 169475.00 168205.40 168940.00 689
2013-05-16 168700.00 168700.00 166944.00 167303.00 579
2013-05-17 168483.33 169558.00 167608.01 169400.00 787
2013-05-20 169400.00 170250.00 168959.00 169200.00 397
2013-05-21 169700.00 170000.00 168844.00 169189.00 417
2013-05-22 169100.00 170060.00 166638.00 167600.00 725
2013-05-23 165320.00 167499.99 164242.66 166980.00 593
2013-05-24 166137.00 166137.00 164940.00 166020.00 478
2013-05-28 168356.67 168679.00 167673.24 168400.00 547
2013-05-29 167799.00 169948.00 167139.00 169402.00 368
2013-05-30 170000.00 172440.00 170000.00 172200.00 718
2013-05-31 172450.00 172450.00 170801.00 171300.00 394
2013-06-03 171900.00 172000.00 169607.00 170911.00 474
2013-06-04 170703.24 170900.00 169360.01 169850.00 598
2013-06-05 169799.80 169799.80 166600.00 167400.00 661
2013-06-06 167275.00 169877.00 166760.00 169877.00 479
2013-06-07 170351.00 173256.00 170351.00 172900.00 820
2013-06-10 173750.00 173809.50 172191.00 172875.00 429
2013-06-11 171175.00 171393.99 170000.00 170150.00 420
2013-06-12 170823.24 171579.99 168996.00 169195.00 376
2013-06-13 169120.00 172604.00 168493.75 172604.00 416
2013-06-14 172400.00 172613.00 171000.00 171259.00 219
2013-06-17 172280.00 173332.00 170850.00 172710.00 714
2013-06-18 172774.00 173308.00 172295.00 172581.00 554
2013-06-19 172700.00 173399.00 170952.00 170952.00 388
2013-06-20 169662.78 170749.00 166485.00 167900.00 816
2013-06-21 168953.24 169705.00 166925.00 168200.00 542
2013-06-24 167999.00 168285.00 164548.00 166439.00 498
2013-06-25 167483.24 168420.00 166513.54 168314.00 419
2013-06-26 169704.04 170200.00 168502.00 169360.00 491
2013-06-27 170254.00 170550.00 169326.00 169326.00 317
2013-06-28 169294.00 169294.00 167639.00 168600.00 468
2013-07-01 169200.00 170681.00 169000.01 169622.00 330
2013-07-02 169799.90 170000.00 168247.78 168799.00 310
2013-07-03 168140.00 169009.00 167520.00 168976.00 138
2013-07-05 169900.00 172360.00 169900.00 172201.00 502
2013-07-08 172900.00 173745.00 172205.00 172500.00 417
2013-07-09 173480.00 173839.00 172700.00 173741.00 482
2013-07-10 173700.00 173700.00 171904.00 172605.00 311
2013-07-11 173899.00 176000.00 173330.00 175644.00 688
2013-07-12 175199.00 175792.36 174909.00 175505.00 275
2013-07-15 175743.00 176169.99 175278.00 175877.00 211
2013-07-16 176240.00 176981.98 175637.00 175849.00 213
2013-07-17 176451.00 177112.00 176268.99 176341.00 261
2013-07-18 176950.60 177678.00 176950.60 177678.00 469
2013-07-19 177678.00 178533.00 177205.57 178275.00 174
2013-07-22 178900.00 178900.00 177856.00 178223.00 211
2013-07-23 178646.20 178646.20 177234.00 177249.00 391
2013-07-24 177822.00 178000.00 174000.00 174581.00 430
2013-07-25 174200.00 176150.00 173402.00 175441.00 340
2013-07-26 175130.00 175926.00 173487.00 175926.00 248
2013-07-29 175600.00 176752.20 173980.00 174505.00 312
2013-07-30 175450.00 175620.00 173491.00 173566.00 252
2013-07-31 174300.00 175259.00 173897.00 173900.00 445
2013-08-01 175600.00 177604.91 175000.00 175700.00 938
2013-08-02 176200.00 176665.00 175211.00 176500.00 587
2013-08-05 178520.80 178547.90 176797.01 177300.00 433
2013-08-06 176900.80 177539.00 175943.00 176855.00 372
2013-08-07 176400.00 176400.00 174811.00 175200.00 324
2013-08-08 176277.00 176778.48 175033.00 176551.00 255
2013-08-09 176200.00 176500.00 174865.00 175100.00 186
2013-08-12 174500.00 175960.00 174192.01 175748.00 313
2013-08-13 176000.00 176447.22 174777.00 175725.00 268
2013-08-14 175800.00 175831.00 174755.00 174755.00 345
2013-08-15 174010.00 174296.00 171998.00 172799.90 567
2013-08-16 172050.00 173500.00 171550.00 173122.00 269
2013-08-19 172620.00 173153.99 171500.00 171501.11 206
2013-08-20 171575.00 173000.00 171357.00 173000.00 269
2013-08-21 172533.00 172657.00 170440.00 170800.00 289
2013-08-22 171550.00 173000.00 171180.00 172206.00 457
2013-08-23 172699.00 172699.00 171161.00 171320.46 297
2013-08-26 171840.00 172360.00 170800.00 171000.50 497
2013-08-27 170000.00 170200.00 167000.00 167350.00 644
2013-08-28 167000.00 169323.99 166885.00 168585.50 270
2013-08-29 168220.00 170454.63 167834.00 168050.00 242
2013-08-30 168226.00 168226.00 166367.30 167050.00 268
2013-09-03 168333.00 169299.99 167300.00 167993.00 461
2013-09-04 168100.00 168677.99 167200.00 168259.00 330
2013-09-05 168198.00 168948.00 168000.00 168240.56 312
2013-09-06 168400.00 168764.00 166168.00 167565.00 343
2013-09-09 168000.00 169000.00 167265.01 168880.00 463
2013-09-10 169846.00 170684.00 169320.00 170489.44 505
2013-09-11 170500.00 171361.00 170108.00 171340.00 510
2013-09-12 170650.00 171086.19 169660.00 170000.00 361
2013-09-13 170000.00 170456.00 169508.00 170155.00 220
2013-09-16 171450.00 172700.00 171344.01 172500.00 503
2013-09-17 172660.00 173863.99 172601.01 173299.00 315
2013-09-18 173224.00 175526.00 172630.00 175005.00 852
2013-09-19 175700.00 176600.00 174980.00 175825.51 954
2013-09-20 176200.00 176783.00 175000.00 175000.00 779
2013-09-23 175150.00 175300.00 172800.00 173539.90 411
2013-09-24 173849.70 173849.70 172316.01 172500.00 271
2013-09-25 172550.00 173990.00 172435.00 173368.00 287
2013-09-26 173499.00 174582.00 172616.01 173600.00 302
2013-09-27 172990.00 172990.00 171772.78 172210.00 445
2013-09-30 170605.00 171132.00 169780.00 170410.00 447
2013-10-01 170438.00 171602.98 170200.00 171028.00 388
2013-10-02 170101.00 171506.00 169855.00 171500.00 480
2013-10-03 171100.00 171100.00 169255.00 169995.00 558
2013-10-04 170400.00 171496.00 170085.00 170743.00 368
2013-10-07 169609.00 170600.00 168580.00 169455.00 612
2013-10-08 169720.00 169883.32 167380.00 167452.00 559
2013-10-09 168075.00 168520.00 166510.04 168205.00 394
2013-10-10 169799.00 172485.00 169620.00 172485.00 526
2013-10-11 172275.00 173638.00 171596.02 173605.00 883
2013-10-14 172006.00 174200.00 171750.01 174200.00 565
2013-10-15 173970.00 173970.00 171799.00 171920.00 361
2013-10-16 172620.00 175100.00 172572.00 174872.00 415
2013-10-17 174541.00 175862.02 174100.00 175286.00 410
2013-10-18 176000.00 176300.00 175262.00 175400.00 294
2013-10-21 175400.00 175400.00 174700.00 175120.00 279
2013-10-22 176000.00 176360.00 175570.00 176140.00 554
2013-10-23 175794.44 176140.00 174455.46 174600.00 299
2013-10-24 175231.00 175928.00 174943.00 175021.00 320
2013-10-25 175021.00 175615.00 174802.00 175435.00 391
2013-10-28 175350.00 175763.00 175039.01 175400.00 369
2013-10-29 175200.00 176110.00 175148.00 175991.00 407
2013-10-30 176188.00 176465.00 174340.00 174340.00 467
2013-10-31 174250.00 174500.00 172768.00 172994.80 602
2013-11-01 173220.00 174000.00 172473.00 173122.50 257
2013-11-04 173749.00 173929.00 171765.00 172089.00 496
2013-11-05 171750.00 172605.00 171475.00 171754.00 243
2013-11-06 172875.00 172875.00 171813.02 172220.00 559
2013-11-07 172700.00 173005.00 170836.00 171090.00 280
2013-11-08 170809.00 173766.00 170180.00 173201.00 524
2013-11-11 173900.00 173995.00 172985.00 173485.00 177
2013-11-12 173060.00 173089.00 171040.00 171211.00 250
2013-11-13 170953.50 172260.29 170938.00 172150.00 423
2013-11-14 172499.99 173400.01 172159.99 173320.00 659
2013-11-15 173500.00 174443.00 173005.00 174300.00 581
2013-11-18 174601.00 174725.99 173510.00 173810.00 419
2013-11-19 173520.00 174310.00 173218.00 173760.20 352
2013-11-20 173626.00 173763.00 171864.01 172480.00 288
2013-11-21 172920.00 174740.00 172099.00 174621.00 431
2013-11-22 174848.99 175908.00 174700.00 174850.00 610
2013-11-25 175675.00 175856.00 173125.00 173311.00 843
2013-11-26 173500.00 175241.00 173500.00 174840.00 344
2013-11-27 175000.00 175385.00 173951.01 174625.00 405
2013-11-29 175320.00 175430.00 174272.00 174750.00 127
2013-12-02 174500.00 174870.00 172745.00 172940.00 549
2013-12-03 172220.00 172440.00 171115.00 172131.00 794
2013-12-04 171050.00 173500.00 171050.00 173500.00 786
2013-12-05 172655.00 173400.00 172499.00 173000.00 668
2013-12-06 173980.00 175000.00 173825.01 174940.00 363
2013-12-09 175275.00 176140.00 175000.00 175735.00 493
2013-12-10 175494.00 175631.00 173391.00 173470.00 479
2013-12-11 173500.00 173620.99 171512.00 171630.00 348
2013-12-12 171511.00 172555.00 171100.00 171500.00 296
2013-12-13 171500.00 172300.01 171000.00 171100.00 302
2013-12-16 171525.00 171937.00 170550.00 171139.00 415
2013-12-17 171080.00 171151.99 170375.00 170420.00 500
2013-12-18 170611.00 174270.02 170500.00 174250.00 660
2013-12-19 173980.00 174850.00 173518.00 174649.00 374
2013-12-20 174440.00 175600.00 174040.00 175600.00 654
2013-12-23 174850.00 175898.00 174556.00 175898.00 440
2013-12-24 175898.00 176063.00 175555.10 176010.00 166
2013-12-26 176000.00 176900.00 175610.00 176900.00 359
2013-12-27 176720.01 177320.00 176678.00 177160.00 197
2013-12-30 177600.00 177685.00 176655.00 177069.20 162
2013-12-31 177000.00 177950.00 176793.01 177900.00 207
2014-01-02 177500.00 177792.00 176118.47 176320.00 289
2014-01-03 176297.00 177070.00 176112.00 176336.00 228
2014-01-06 176720.00 177199.00 174500.00 174500.00 460
2014-01-07 174588.01 175480.99 174000.00 174195.00 437
2014-01-08 174440.00 174440.00 172982.00 173284.00 378
2014-01-09 173760.00 173812.00 172609.99 172965.00 367
2014-01-10 173600.00 173600.00 171681.00 172540.00 227
2014-01-13 172900.00 172906.00 170750.00 170893.33 304
2014-01-14 171221.00 172308.00 170522.00 172250.00 302
2014-01-15 172680.00 173730.00 172055.00 173665.00 719
2014-01-16 173900.00 173999.00 172369.00 172773.00 313
2014-01-17 173050.00 173263.00 172102.00 172350.00 419
2014-01-21 172950.00 173100.00 171466.00 172500.00 472
2014-01-22 173100.00 173800.00 172580.00 172895.00 265
2014-01-24 169676.00 170000.00 168414.44 168500.00 1209
2014-01-27 168151.20 168982.50 167632.77 168210.90 953
2014-01-28 169050.00 169720.00 168590.00 169212.00 1036
2014-01-29 168737.00 168899.00 168000.00 168748.00 576
2014-01-30 169200.00 170499.99 168120.00 170450.00 472
2014-01-31 168017.00 169625.00 167638.00 169511.90 655
2014-02-03 169599.90 169599.90 164510.00 165265.00 1019
2014-02-04 165700.00 166030.00 164500.01 164817.00 491
2014-02-05 165150.00 165150.00 163038.88 164075.10 442
2014-02-06 165300.00 166160.00 164840.00 166000.00 347
2014-02-07 166724.00 169166.52 166724.00 169010.00 554
2014-02-10 169700.00 170124.00 168000.00 169120.00 377
2014-02-11 168875.00 170975.00 168740.00 170515.00 380
2014-02-12 170900.00 171420.00 169900.00 170140.00 277
2014-02-13 169760.00 172223.40 169276.01 172222.00 386
2014-02-14 171970.00 173833.87 171623.00 172425.00 256
2014-02-18 172999.90 172999.90 171836.00 172292.00 335
2014-02-19 172100.00 172186.00 170080.00 170080.00 281
2014-02-20 170000.00 170392.99 168761.00 169844.00 384
2014-02-21 170000.00 171095.99 169867.99 170120.00 348
2014-02-24 170226.00 171077.22 169980.00 170006.00 330
2014-02-25 169601.00 171240.33 169320.00 170721.00 264
2014-02-26 170800.00 171332.00 169909.00 170473.00 233
2014-02-27 169806.00 171798.00 169710.00 171730.00 263
2014-02-28 171960.00 173717.18 171529.15 173708.00 513
2014-03-03 174100.00 174997.00 172759.99 174500.00 751
2014-03-04 175651.00 177989.97 175651.00 177989.08 655
2014-03-05 177489.00 178750.00 177389.00 178655.00 420
2014-03-06 179449.83 182214.99 179000.00 182175.00 619
2014-03-07 183199.00 184355.00 182345.00 183772.00 356
2014-03-10 183999.90 186400.00 183601.02 186400.00 430
2014-03-11 186925.00 187490.99 185910.00 187101.00 578
2014-03-12 186498.00 187832.55 186005.00 187750.00 280
2014-03-13 188150.00 188852.99 185254.00 185750.00 706
2014-03-14 185825.00 186507.99 183418.00 183860.00 574
2014-03-17 184350.00 185790.00 184350.00 185050.00 355
2014-03-18 185400.00 185400.00 183860.00 184860.00 224
2014-03-19 184860.00 185489.98 182764.00 183860.00 238
2014-03-20 183999.90 186742.00 183630.61 186540.00 277
2014-03-21 187925.00 188598.87 187213.01 187850.00 419
2014-03-24 188014.98 188380.00 186000.00 186520.00 236
2014-03-25 187647.00 187647.00 185831.61 186587.00 172
2014-03-26 187190.00 187472.99 184512.00 184540.00 265
2014-03-27 184950.00 185735.00 184090.00 185200.00 258
2014-03-28 185800.00 186433.61 183000.00 185149.00 216
2014-03-31 186005.00 187400.00 186005.00 187350.05 553
2014-04-01 187500.00 188000.00 186609.00 187213.00 273
2014-04-02 186700.00 187280.01 186289.00 186759.00 711
2014-04-03 186608.00 187024.00 185915.00 186287.00 255
2014-04-04 186715.00 187925.00 185740.00 185753.00 247
2014-04-07 185351.00 186133.00 184613.00 184700.00 283
2014-04-08 184700.17 185735.00 183845.00 184640.00 862
2014-04-09 185400.00 186121.00 184800.00 185897.00 253
2014-04-10 186300.00 186984.99 183401.00 183402.00 397
2014-04-11 183000.00 183735.00 182245.00 182759.50 254
2014-04-14 183500.00 183700.00 181785.00 183212.00 381
2014-04-15 183900.00 185870.00 183215.00 185640.00 371
2014-04-16 186201.00 188984.00 186201.00 188900.00 361
2014-04-17 188880.00 191506.00 188527.00 190639.00 388
2014-04-21 191475.00 191475.00 189400.00 189482.00 277
2014-04-22 189499.99 191031.62 188887.90 190720.00 585
2014-04-23 191475.00 191880.00 190100.00 190800.00 149
2014-04-24 191500.00 191833.38 189965.00 190500.00 157
2014-04-25 190480.00 191315.00 189918.00 190686.00 233
2014-04-28 192399.80 192399.80 189400.00 191400.00 241
2014-04-29 191530.00 193098.99 191530.00 192545.00 287
2014-04-30 192799.00 193789.00 192500.00 193275.00 202
2014-05-01 193295.00 193800.00 192220.00 193483.00 205
2014-05-02 194020.00 194530.00 191798.00 192255.00 205
2014-05-05 189800.00 190979.99 189198.63 189790.00 361
2014-05-06 189102.00 189346.22 186250.00 187375.00 373
2014-05-07 188724.91 194670.00 188602.00 191550.00 538
2014-05-08 191375.00 191375.00 189555.00 190100.00 138
2014-05-09 189500.00 191035.00 188954.00 190883.01 128
2014-05-12 192300.00 192320.00 190432.00 191115.00 206
2014-05-13 191500.00 191826.00 190716.00 191826.00 66
2014-05-14 191200.00 191900.00 191200.00 191420.00 200
2014-05-15 190860.00 190860.00 189028.00 189371.00 167
2014-05-16 190400.00 190400.00 188660.00 190210.00 228
2014-05-19 190000.00 190746.00 189283.99 190400.00 186
2014-05-20 190550.00 190550.00 188665.01 189201.00 213
2014-05-21 189499.80 190366.00 189452.79 189975.00 197
2014-05-22 189668.00 190737.49 189668.00 190535.00 188
2014-05-23 190751.00 191000.00 189686.00 190205.00 99
2014-05-27 191140.00 191649.99 190949.00 191300.00 190
2014-05-28 191280.00 191800.01 191000.00 191356.00 200
2014-05-29 191065.00 192300.00 190640.01 192300.00 181
2014-05-30 191650.00 193000.00 191650.00 192000.00 302
2014-06-02 192300.00 192522.00 191145.01 191748.00 115
2014-06-03 191000.00 191632.00 190000.00 190417.00 224
2014-06-04 190725.00 191357.00 190323.02 190766.00 190
2014-06-05 190620.00 192309.00 190620.00 192100.00 332
2014-06-06 192380.00 192908.00 192140.00 192895.00 259
2014-06-09 192800.00 192878.76 191442.00 191917.00 285
2014-06-10 191575.00 192420.00 191400.00 192306.69 223
2014-06-11 191938.00 192658.00 191796.00 192357.00 137
2014-06-12 192623.00 192720.00 190425.00 190950.00 196
2014-06-13 190950.00 191266.00 188575.03 189520.00 1206
2014-06-16 189000.00 189490.00 188721.00 189250.00 336
2014-06-17 189110.00 189545.00 188493.00 188990.00 339
2014-06-18 188990.00 190960.00 188220.00 190675.00 470
2014-06-19 191000.00 191042.00 189899.99 190491.00 297
2014-06-20 191721.69 191860.00 189789.01 190500.00 379
2014-06-23 190215.00 190461.04 189477.00 189900.00 301
2014-06-24 189889.00 191000.00 189624.01 190171.00 281
2014-06-25 190000.00 190983.00 189733.00 190660.05 248
2014-06-26 190849.00 190849.00 189232.00 190576.00 258
2014-06-27 190400.00 191059.00 190050.00 190559.00 131
2014-06-30 190200.00 190604.00 189799.00 189900.50 148
2014-07-01 190100.00 191405.00 190100.00 190500.00 180
2014-07-02 190800.00 191508.00 190333.00 191499.00 178
2014-07-03 191940.00 193649.00 190900.00 193600.00 249
2014-07-07 193333.00 193597.99 192333.00 193000.00 201
2014-07-08 192560.00 193555.00 192295.01 192400.00 275
2014-07-09 192617.00 193249.99 192502.00 193040.00 204
2014-07-10 191911.00 193015.00 191799.00 192500.00 224
2014-07-11 192220.00 193006.00 191945.00 192900.00 124
2014-07-14 193503.00 193860.00 193030.00 193380.00 179
2014-07-15 193480.00 193750.00 192000.01 192776.00 180
2014-07-16 193145.00 193145.00 191849.00 192072.00 123
2014-07-17 191920.00 192101.00 189696.00 189811.00 210
2014-07-18 190860.00 192631.76 190555.00 192487.00 206
2014-07-21 191860.00 193058.00 191554.00 193030.00 140
2014-07-22 193296.69 193450.00 192339.00 192640.00 182
2014-07-23 192577.00 192827.00 192140.00 192205.00 103
2014-07-24 192200.00 192985.00 192107.50 192441.00 92
2014-07-25 192436.00 192436.00 191190.00 191224.94 153
2014-07-28 191120.00 192682.00 190000.00 192580.00 153
2014-07-29 192310.05 192948.00 191083.00 191158.00 153
2014-07-30 191200.00 192549.00 190483.00 191716.00 158
2014-07-31 190807.00 191553.93 188124.00 188124.00 366
2014-08-01 187152.00 190368.99 185005.00 189279.00 435
2014-08-04 192126.00 195005.00 190942.00 194305.00 760
2014-08-05 194500.11 194500.11 191358.00 192499.00 674
2014-08-06 192189.00 194460.00 191890.00 193700.00 198
2014-08-07 194670.00 194800.00 193079.99 194001.00 593
2014-08-08 193850.00 196391.01 193570.01 196253.00 448
2014-08-11 197699.00 199072.01 196500.00 198000.00 225
2014-08-12 197895.00 199799.96 197895.00 199562.00 204
2014-08-13 199960.00 199999.00 198800.00 199609.00 360
2014-08-14 199600.00 203081.00 199600.00 202850.00 568
2014-08-15 203350.00 203355.00 199721.00 201227.00 313
2014-08-18 202400.00 203000.00 202100.00 202419.00 270
2014-08-19 202805.00 202986.00 201941.00 202600.00 270
2014-08-20 202364.99 202600.00 201891.00 202388.00 352
2014-08-21 202799.00 205169.00 202679.00 205159.00 433
2014-08-22 204600.00 204800.00 203455.00 203532.00 325
2014-08-25 204600.00 204999.00 204233.00 204579.00 330
2014-08-26 204880.00 205097.99 204358.14 204577.00 245
2014-08-27 204577.00 205445.00 204000.00 204741.00 387
2014-08-28 204300.36 204640.00 203895.00 204040.00 218
2014-08-29 204050.00 205880.00 204050.00 205880.00 407
2014-09-02 206999.90 207200.00 205630.00 206740.00 387
2014-09-03 207740.00 207740.00 206249.00 206438.00 335
2014-09-04 207250.00 208474.99 206250.00 206820.00 178
2014-09-05 206562.00 207490.00 206110.00 206700.00 173
2014-09-08 207425.00 208341.00 207126.00 207200.00 221
2014-09-09 207499.00 207500.00 205192.00 205305.00 340
2014-09-10 206250.00 206905.01 205600.00 206750.00 193
2014-09-11 206005.00 206930.00 205551.00 206850.00 141
2014-09-12 207099.90 207099.90 205202.00 205635.00 212
2014-09-15 205851.00 207156.00 205602.00 207110.00 292
2014-09-16 206900.00 208415.01 206525.00 207745.00 179
2014-09-17 208612.00 210217.00 208105.00 209000.10 285
2014-09-18 210449.00 212250.00 209734.00 212075.05 361
2014-09-19 213200.00 213612.00 210845.00 212000.00 682
2014-09-22 211079.00 211079.00 208802.00 208900.00 328
2014-09-23 208860.00 209600.00 208183.00 208445.00 270
2014-09-24 208250.00 210021.00 208250.00 209850.00 327
2014-09-25 209900.00 209900.00 205494.13 206000.00 293
2014-09-26 205580.00 208420.00 205580.00 208133.00 314
2014-09-29 207100.00 208016.00 206500.00 207321.00 312
2014-09-30 207451.00 208011.91 206707.00 206900.00 274
2014-10-01 207310.00 207310.00 204400.00 204855.00 355
2014-10-02 205000.00 207500.00 205000.00 206250.00 864
2014-10-03 207450.00 209420.00 207200.00 208750.00 565
2014-10-06 210275.11 210359.01 207997.00 208585.00 325
2014-10-07 208000.00 208000.00 205035.00 205035.00 301
2014-10-08 205000.00 210175.00 205000.00 209950.00 639
2014-10-09 210000.00 210328.00 205750.00 205850.00 481
2014-10-10 206600.00 209191.00 205150.00 205150.00 538
2014-10-13 204920.00 208000.00 204706.11 204913.11 595
2014-10-14 205050.06 208387.92 205000.00 206025.00 814
2014-10-15 204614.00 205146.00 198000.00 203800.00 1041
2014-10-16 199400.00 203345.05 199195.00 202000.10 415
2014-10-17 203995.00 206437.00 203569.00 205505.00 752
2014-10-20 205303.00 206207.22 204700.00 205850.00 306
2014-10-21 206890.00 208400.00 206270.01 208330.00 401
2014-10-22 208805.00 209000.00 206385.00 206525.00 236
2014-10-23 209000.00 209124.21 207646.00 208109.00 209
2014-10-24 207579.00 209251.00 207535.00 209251.00 303
2014-10-27 208447.00 209410.00 208000.00 209222.00 201
2014-10-28 209500.00 210580.00 209279.00 210570.00 466
2014-10-29 210725.00 210900.00 208400.00 209600.20 277
2014-10-30 209250.00 209813.00 204700.00 209030.61 275
2014-10-31 211028.00 212300.00 209095.00 210000.00 527
2014-11-03 210835.00 211310.00 209000.00 211100.00 214
2014-11-04 211900.00 213250.00 211600.00 213000.00 238
2014-11-05 214799.00 214799.00 212795.00 214155.00 188
2014-11-06 214821.00 214935.00 213400.00 214800.00 233
2014-11-07 215226.00 215925.00 214326.00 214970.00 169
2014-11-10 215899.00 217500.00 215814.00 217500.00 384
2014-11-11 218400.00 218400.00 217214.00 217352.71 121
2014-11-12 217875.00 218544.00 217045.00 218101.00 373
2014-11-13 218656.00 219366.00 218623.62 219281.00 175
2014-11-14 219331.00 219817.00 217646.01 218023.00 342
2014-11-17 218545.00 218545.00 217098.00 218540.00 197
2014-11-18 218540.00 219610.00 218275.00 218868.00 183
2014-11-19 218799.90 218799.90 217576.00 218544.90 199
2014-11-20 217800.00 218609.00 217300.00 218250.00 123
2014-11-21 220300.00 220369.00 219400.00 219935.00 229
2014-11-24 220575.00 221130.00 219455.00 221052.83 156
2014-11-25 221315.00 222000.00 221100.00 221725.00 285
2014-11-26 222299.00 222451.00 221965.81 222411.00 133
2014-11-28 222705.00 224070.71 222669.00 223065.00 214
2014-12-01 223100.00 224671.00 222360.71 222525.00 245
2014-12-02 223800.00 225000.00 223020.00 225000.00 211
2014-12-03 225900.00 225900.00 224350.00 224485.00 246
2014-12-04 224949.99 225214.70 223914.93 225214.70 271
2014-12-05 225649.90 225981.00 225020.56 225640.00 265
2014-12-08 226285.31 229374.00 226150.31 227800.00 950
2014-12-09 226300.00 226488.95 223391.00 225334.00 1014
2014-12-10 225400.00 226816.00 223303.72 223650.00 1299
2014-12-11 224180.00 226836.00 224180.00 224800.00 438
2014-12-12 224000.00 224750.00 219000.00 219000.00 430
2014-12-15 222121.00 222519.00 217178.00 219073.00 477
2014-12-16 218214.56 222980.00 215500.00 218460.00 663
2014-12-17 219000.00 222800.00 218427.00 222800.00 553
2014-12-18 226700.00 229300.00 225299.00 229300.00 684
2014-12-19 228152.00 228495.00 226294.00 227886.00 420
2014-12-22 227651.01 228679.64 226794.94 227720.00 237
2014-12-23 227840.00 229000.00 227530.31 227630.00 353
2014-12-24 227900.00 228520.00 226515.00 226515.00 257
2014-12-26 227301.00 228070.00 226500.00 226500.00 233
2014-12-29 226500.00 228350.00 226500.00 228165.00 230
2014-12-30 227351.00 228285.00 226550.00 228255.00 186
2014-12-31 228180.00 228870.00 225403.00 226000.00 183
2015-01-02 227230.01 227469.66 222735.00 223600.00 325
2015-01-05 223595.00 223595.00 220000.00 220980.00 473
2015-01-06 221110.00 222870.00 219265.51 220450.00 434
2015-01-07 222499.90 223536.00 220000.00 223480.00 373
2015-01-08 226124.43 226949.00 224000.00 226680.00 601
2015-01-09 227500.00 227500.00 223968.00 224675.00 218
2015-01-12 225495.00 225495.00 222083.44 222424.44 235
2015-01-13 224849.00 226420.00 221801.86 223000.00 570
2015-01-14 221005.00 222577.00 219779.05 221878.00 768
2015-01-15 222505.00 223000.00 220839.00 221510.00 235
2015-01-16 220990.00 223779.00 220104.85 223615.00 228
2015-01-20 224000.00 225440.87 222208.00 222636.00 379
2015-01-21 222039.00 222500.00 220000.00 220895.00 256
2015-01-22 222495.00 225214.00 221020.00 224915.00 419
2015-01-23 224800.00 224800.00 223680.05 223751.00 146
2015-01-26 223900.00 224516.67 222431.53 224184.00 148
2015-01-27 221961.00 223153.99 221450.00 221511.00 327
2015-01-28 222700.00 223100.00 217160.00 217160.00 438
2015-01-29 218000.00 220380.00 216340.00 219998.00 264
2015-01-30 219900.00 219900.00 215865.00 215865.00 325
2015-02-02 216001.10 220099.99 215151.21 220099.99 236
2015-02-03 221800.00 222695.00 218925.00 222183.00 262
2015-02-04 222000.00 222754.00 220815.00 221026.88 206
2015-02-05 222194.99 224863.00 221800.00 224560.00 437
2015-02-06 225000.00 227450.00 224376.42 224880.00 346
2015-02-09 224545.00 224545.00 223208.77 223999.88 167
2015-02-10 225250.00 225820.00 223388.86 225140.00 172
2015-02-11 225099.00 225340.00 223339.00 224392.85 129
2015-02-12 225000.00 225539.74 224020.05 224460.00 340
2015-02-13 223890.00 224186.00 222030.00 222555.00 368
2015-02-17 222950.00 224000.00 222486.00 223300.00 192
2015-02-18 223460.00 223600.00 222380.05 222800.00 157
2015-02-19 222251.00 222560.00 220730.00 221495.00 236
2015-02-20 220721.00 223100.00 219940.00 223100.00 162
2015-02-23 222800.00 222800.00 220294.42 221000.00 344
2015-02-24 221200.00 224010.00 220960.00 223405.00 261
2015-02-25 223970.00 223970.00 222680.00 222855.00 201
2015-02-26 222945.70 223420.00 222000.00 222250.00 117
2015-02-27 222250.00 222250.00 220860.00 221180.00 187
2015-03-02 221899.99 221899.99 219000.00 220365.00 510
2015-03-03 220580.00 220580.00 217936.00 219000.00 510
2015-03-04 218500.01 218500.01 216500.00 217612.00 302
2015-03-05 217735.00 219822.22 217500.00 219500.00 297
2015-03-06 219475.00 221353.00 218645.00 218810.99 390
2015-03-09 218900.00 220845.00 218899.00 220499.90 389
2015-03-10 219650.00 219650.00 216900.00 217400.00 817
2015-03-11 217745.24 218865.00 216784.74 217500.00 367
2015-03-12 218999.00 219898.00 217721.06 219898.00 262
2015-03-13 219500.00 219500.00 216435.00 217118.00 228
2015-03-16 218350.00 219900.00 218350.00 219502.00 214
2015-03-17 219374.00 219374.00 217240.00 218599.95 187
2015-03-18 218374.00 220546.09 217194.94 219699.00 327
2015-03-19 219698.00 219698.00 217705.00 218000.00 211
2015-03-20 219200.00 219560.00 218300.00 218300.00 210
2015-03-23 219150.00 219999.00 218279.21 218646.00 184
2015-03-24 218175.00 218259.99 216999.00 217005.00 344
2015-03-25 217700.00 218057.99 216386.07 217000.00 597
2015-03-26 215938.88 216759.95 215464.05 216240.00 506
2015-03-27 216850.00 217379.95 215759.44 217000.10 540
2015-03-30 218000.00 220000.00 218000.00 219700.00 333
2015-03-31 219400.00 219400.00 217500.00 217500.00 237
2015-04-01 217900.00 217980.00 216137.74 216300.00 194
2015-04-02 216154.00 216853.00 215700.00 216500.00 194
2015-04-06 215440.00 217401.00 215273.12 216275.00 149
2015-04-07 216400.00 216980.99 215460.00 215500.00 245
2015-04-08 216000.00 216612.00 214780.00 214828.00 475
2015-04-09 214828.00 215640.00 214500.00 215522.77 433
2015-04-10 215100.00 215850.00 214655.00 215211.00 192
2015-04-13 215720.00 216160.00 215321.00 215950.00 222
2015-04-14 215100.00 215400.00 213620.10 214420.00 259
2015-04-15 214260.00 215496.00 214260.00 214675.10 251
2015-04-16 214180.00 215066.01 213500.00 214350.00 172
2015-04-17 212990.00 213345.00 211960.05 212982.00 478
2015-04-20 214000.00 214871.71 213590.00 214100.00 277
2015-04-21 214760.00 214859.95 213112.24 213440.00 213
2015-04-22 213900.00 214900.00 213360.01 214789.00 238
2015-04-23 214100.01 215575.00 214000.05 214740.00 289
2015-04-24 214614.94 214900.00 214022.00 214490.00 179
2015-04-27 214575.23 214719.95 212432.00 212585.00 451
2015-04-28 212500.00 215150.00 212195.00 215150.00 383
2015-04-29 214200.00 215000.00 213500.00 214400.00 238
2015-04-30 214000.00 214705.55 212806.00 213400.00 300
2015-05-01 214665.89 215930.14 213650.00 215800.00 335
2015-05-04 217799.99 220100.00 217333.01 219290.00 531
2015-05-05 219200.00 220250.00 218000.00 218000.14 281
2015-05-06 219000.00 219105.00 215820.00 216620.00 227
2015-05-07 216620.00 218999.95 216295.48 218720.00 165
2015-05-08 220300.00 222880.00 220140.00 222880.00 420
2015-05-11 223000.00 223011.49 219550.00 219550.00 126
2015-05-12 218979.00 218979.00 216950.49 217800.00 147
2015-05-13 217290.46 217870.50 216800.00 217200.00 189
2015-05-14 217945.49 219270.00 217590.58 219270.00 144
2015-05-15 219899.00 219899.00 217830.03 218640.00 135
2015-05-18 218760.00 219385.50 218145.45 219125.33 113
2015-05-19 219000.00 220650.00 218250.05 220400.00 253
2015-05-20 219900.00 220000.00 218815.51 219526.00 170
2015-05-21 219343.09 219343.09 218279.99 218279.99 85
2015-05-22 217780.00 218250.00 216960.00 217000.00 435
2015-05-26 216994.85 217500.00 215675.05 215700.00 252
2015-05-27 216100.00 217905.00 215950.00 217440.00 148
2015-05-28 217880.00 217880.00 216330.00 217580.00 112
2015-05-29 217080.00 217080.00 214800.00 214800.00 279
2015-06-01 215260.00 216420.00 215160.00 215400.00 168
2015-06-02 215100.00 215160.00 213821.00 214820.00 316
2015-06-03 215503.23 215919.95 214250.75 214600.00 180
2015-06-04 214411.00 214411.00 212360.00 212585.39 248
2015-06-05 212620.01 213059.95 211380.00 211560.00 234
2015-06-08 211400.00 211400.00 210000.00 210000.00 238
2015-06-09 209400.00 210897.00 209240.01 209700.00 150
2015-06-10 210100.00 212399.95 210100.00 211400.00 204
2015-06-11 211780.00 212740.00 211420.00 211940.00 248
2015-06-12 212050.00 212050.00 210020.00 210950.00 100
2015-06-15 209900.00 210300.00 208551.06 209300.00 281
2015-06-16 209350.00 210000.00 208640.00 209680.00 132
2015-06-17 210000.00 211200.00 209260.00 210150.00 117
2015-06-18 210895.00 214399.90 210895.00 214050.00 217
2015-06-19 213541.00 214800.00 211900.00 212199.90 223
2015-06-22 213680.00 214200.00 212000.05 212580.00 164
2015-06-23 212858.00 213300.00 211670.00 211900.00 122
2015-06-24 211740.00 212180.99 210390.00 210500.00 190
2015-06-25 210500.00 211119.95 209600.00 209600.00 179
2015-06-26 210000.00 210460.47 209025.05 209900.00 223
2015-06-29 208620.00 208620.00 205000.00 205000.00 397
2015-06-30 206640.00 206959.95 204800.00 204850.00 404
2015-07-01 206740.00 207660.00 205460.00 206365.00 547
2015-07-02 206900.00 207028.00 205923.00 205923.00 621
2015-07-06 204880.00 206280.00 204640.00 205500.01 195
2015-07-07 205845.00 208150.00 204340.00 208150.00 536
2015-07-08 206100.00 207040.00 205540.00 206186.00 460
2015-07-09 207800.00 208500.00 207300.00 207740.05 199
2015-07-10 209600.00 210500.00 208759.95 209800.00 187
2015-07-13 211040.00 212240.00 211040.00 211720.00 234
2015-07-14 211700.00 212525.00 211425.00 211767.00 109
2015-07-15 212500.00 213996.00 212020.00 213800.00 142
2015-07-16 214505.00 215950.00 214444.93 215950.00 191
2015-07-17 215820.00 216001.00 215500.02 215960.00 218
2015-07-20 215840.00 217100.00 215840.00 216480.00 277
2015-07-21 216960.00 216975.00 214865.00 215796.00 177
2015-07-22 215500.00 215800.00 214680.00 215380.00 118
2015-07-23 214705.00 214960.00 213183.32 213520.00 136
2015-07-24 213300.01 213430.07 211825.00 212032.32 192
2015-07-27 211800.00 212000.00 210705.00 210725.00 216
2015-07-28 211702.00 215339.99 211702.00 215091.00 276
2015-07-29 215091.00 215465.53 214000.00 214320.00 85
2015-07-30 214380.00 214745.00 213261.00 214745.00 110
2015-07-31 215200.00 215600.00 214000.00 214000.00 156
2015-08-03 214400.00 214450.00 211520.01 213500.00 164
2015-08-04 213105.00 214634.99 213105.00 214150.00 131
2015-08-05 214820.00 215999.95 214820.00 215201.00 216
2015-08-06 215280.00 215681.44 214571.50 215650.00 177
2015-08-07 214725.00 215505.00 213760.00 215462.76 95
2015-08-10 213000.00 215300.00 212010.05 215300.00 385
2015-08-11 213405.00 214785.00 212780.00 214500.00 333
2015-08-12 212850.00 213000.00 210994.47 213000.00 320
2015-08-13 212740.00 214056.31 211910.00 213185.00 242
2015-08-14 213399.00 214238.00 213380.00 213981.00 146
2015-08-17 213700.00 213700.00 212240.00 213300.00 96
2015-08-18 213300.00 213460.01 211640.01 212100.00 141
2015-08-19 211660.00 212450.05 209800.25 210660.00 245
2015-08-20 209560.00 209560.00 207740.00 207862.00 311
2015-08-21 206820.00 206820.00 202080.00 202500.00 1081
2015-08-24 193420.00 201419.99 190007.00 196005.00 1191
2015-08-25 201190.00 201898.00 193000.00 194199.90 662
2015-08-26 198224.00 200590.10 194700.00 200499.90 680
2015-08-27 203100.00 205780.00 201410.02 204940.00 318
2015-08-28 205000.00 205344.00 203465.00 205344.00 153
2015-08-31 204300.00 204300.00 201615.00 202531.00 161
2015-09-01 199995.00 199995.00 196625.60 198144.30 502
2015-09-02 199800.00 199800.00 198020.00 199360.00 260
2015-09-03 200225.00 201980.00 199300.00 199665.00 291
2015-09-04 197798.99 197798.99 195000.00 196501.00 335
2015-09-08 199071.00 201100.45 198360.01 200600.00 711
2015-09-09 202250.00 202699.99 196800.65 196875.00 294
2015-09-10 196900.00 198985.14 196800.00 197639.00 267
2015-09-11 197850.00 198329.00 196550.51 198329.00 201
2015-09-14 198329.00 198515.00 197000.01 197598.00 177
2015-09-15 197598.00 199998.00 197300.01 199305.05 158
2015-09-16 199620.00 200499.00 199400.00 199415.00 197
2015-09-17 199415.00 201330.03 198100.00 198100.00 231
2015-09-18 197150.00 197483.49 192200.00 192200.00 1012
2015-09-21 195200.00 197300.00 195000.00 197022.00 748
2015-09-22 195000.00 195386.00 193750.00 195386.00 324
2015-09-23 195386.00 195386.00 193600.85 194479.00 219
2015-09-24 193500.00 194441.00 192600.00 193800.00 165
2015-09-25 195710.00 196360.24 194110.00 194620.00 226
2015-09-28 193402.00 194210.05 193170.34 193305.00 238
2015-09-29 193540.00 193741.00 192000.00 193621.00 230
2015-09-30 194700.00 195775.00 193130.02 195240.00 333
2015-10-01 196299.76 199750.00 194600.00 195739.00 239
2015-10-02 194250.00 195500.00 192200.00 195500.00 312
2015-10-05 196299.99 198800.00 195940.00 198561.00 289
2015-10-06 198170.00 198750.00 196610.00 196720.00 169
2015-10-07 198000.00 200107.00 197760.00 199000.00 335
2015-10-08 199300.00 201139.99 198500.00 200616.00 245
2015-10-09 200951.00 201595.00 198420.00 199650.00 131
2015-10-12 199969.45 201015.00 199440.00 200000.00 128
2015-10-13 199550.00 200000.00 197890.00 198578.00 247
2015-10-14 198825.00 198825.00 196675.80 196898.99 180
2015-10-15 198420.00 200741.73 197385.00 200499.00 298
2015-10-16 201844.96 202055.00 199500.00 200469.00 215
2015-10-19 200220.00 200715.00 199773.00 200695.00 167
2015-10-20 200392.00 201490.67 199700.00 201480.00 122
2015-10-21 202120.00 203000.00 199725.00 199900.00 217
2015-10-22 200960.00 206500.00 200720.00 206020.00 606
2015-10-23 207002.00 207002.00 205240.67 206584.00 279
2015-10-26 206740.00 206950.00 205080.00 205380.00 176
2015-10-27 205075.00 205075.00 202700.00 203280.00 223
2015-10-28 203380.00 207441.70 203280.00 206940.00 264
2015-10-29 206700.00 207776.00 205959.92 206816.92 158
2015-10-30 206500.01 206824.89 204195.00 204596.00 219
2015-11-02 205200.00 207780.00 204620.00 207745.00 157
2015-11-03 207340.00 207759.99 206655.00 206704.00 233
2015-11-04 206704.38 206965.00 205768.86 206120.00 166
2015-11-05 206050.00 207000.00 204550.00 204694.00 323
2015-11-06 205340.00 205540.00 202767.00 203100.00 520
2015-11-09 203240.00 203434.75 200120.00 201000.00 366
2015-11-10 201450.00 201814.75 200500.00 201754.00 123
2015-11-11 202000.00 202829.02 201375.00 202355.00 72
2015-11-12 201989.00 201989.00 199240.00 199371.00 180
2015-11-13 199500.00 200260.25 197760.25 197825.00 149
2015-11-16 197899.00 199860.00 197280.01 199800.00 385
2015-11-17 200400.00 200804.95 199120.01 200045.00 426
2015-11-18 200100.00 204414.86 200100.00 204280.00 321
2015-11-19 204129.65 205297.85 203530.00 204901.00 264
2015-11-20 205500.00 206068.99 203989.00 204600.00 192
2015-11-23 204800.00 205130.00 203779.00 203779.00 145
2015-11-24 203320.00 203754.85 201253.01 203360.00 258
2015-11-25 203470.00 203805.00 202285.00 202285.00 229
2015-11-27 203044.78 203080.00 201624.00 201624.00 76
2015-11-30 202051.00 202566.75 200794.00 201360.00 156
2015-12-01 201850.00 204945.00 201850.00 204945.00 281
2015-12-02 204740.00 205015.00 202683.00 202930.00 160
2015-12-03 202800.00 202910.00 198540.00 198801.00 291
2015-12-04 199799.99 204705.31 199799.99 204500.00 497
2015-12-07 204473.00 204473.00 202060.00 203500.00 172
2015-12-08 202005.00 202200.00 199900.00 200105.00 310
2015-12-09 199760.00 201140.00 196850.00 197660.00 396
2015-12-10 197939.99 198825.99 197000.00 197505.00 379
2015-12-11 195750.00 196356.88 194500.00 195756.87 316
2015-12-14 195620.00 198212.00 195270.00 198040.00 381
2015-12-15 199600.00 203320.01 199400.00 202439.97 510
2015-12-16 203460.00 204100.00 199939.00 203800.00 604
2015-12-17 203600.00 204000.00 200920.00 201000.00 216
2015-12-18 199161.00 199400.00 194720.00 194720.00 571
2015-12-21 196398.00 197499.50 194500.00 196801.00 445
2015-12-22 197798.00 199920.00 196680.01 199680.00 532
2015-12-23 200000.00 203600.00 199860.00 200000.00 451
2015-12-24 201035.00 201624.00 200225.00 201137.00 43
2015-12-28 200200.00 200200.00 198800.00 199876.00 320
2015-12-29 200500.00 201800.00 199480.00 200050.00 397
2015-12-30 200520.00 201150.00 199740.00 200081.00 262
2015-12-31 199220.00 200000.00 197800.00 197800.00 303
2016-01-04 195000.05 196760.00 193300.00 196295.00 849
2016-01-05 196300.00 197314.00 195000.00 196999.99 506
2016-01-06 195041.00 197880.00 194700.50 197415.00 613
2016-01-07 194299.00 196200.00 194000.00 195580.00 1140
2016-01-08 195649.89 196000.00 193275.01 193900.00 425
2016-01-11 194140.00 194810.00 191460.50 193060.01 306
2016-01-12 193900.01 194739.50 191700.00 193999.99 314
2016-01-13 194100.00 194339.00 189540.00 190535.11 488
2016-01-14 190150.00 194000.00 189660.50 192250.00 347
2016-01-15 188520.00 191199.50 187655.08 190000.00 586
2016-01-19 191005.00 192937.85 191000.00 191700.00 314
2016-01-20 188620.00 189959.00 187100.00 188470.00 455
2016-01-21 188501.00 190750.00 187500.00 189455.00 234
2016-01-22 191901.00 192259.50 189990.00 191395.99 198
2016-01-25 190000.00 190000.00 186900.00 187001.00 177
2016-01-26 187510.00 190500.00 187510.00 189640.00 377
2016-01-27 189395.00 191580.00 187995.99 189091.00 226
2016-01-28 189840.00 190899.50 187500.00 188300.00 201
2016-01-29 190020.00 194650.08 190020.00 194360.05 465
2016-02-01 194000.00 195189.99 191900.01 194759.00 453
2016-02-02 193100.00 193999.90 189800.00 189902.00 379
2016-02-03 190501.00 190620.00 186921.00 189861.00 444
2016-02-04 189502.00 192200.00 189502.00 192200.00 196
2016-02-05 191385.00 191880.00 189520.00 190820.00 312
2016-02-08 189120.00 192440.00 188500.00 191255.04 353
2016-02-09 189725.00 193000.00 189365.00 192635.00 600
2016-02-10 192860.52 194700.00 190470.99 190520.00 310
2016-02-11 187865.00 190200.00 187405.00 190000.00 583
2016-02-12 190300.00 193999.00 190300.00 193999.00 588
2016-02-16 195540.00 195540.00 193106.00 193465.00 311
2016-02-17 194740.55 196070.04 194062.50 195903.00 410
2016-02-18 196450.00 199000.77 196025.00 196025.00 357
2016-02-19 196075.44 197660.00 195725.76 197310.25 133
2016-02-22 199000.00 199800.00 197631.00 198650.00 200
2016-02-23 197880.00 198299.99 196502.00 196502.00 141
2016-02-24 195755.00 197400.00 194200.50 196511.00 251
2016-02-25 197690.00 198899.00 196100.00 198899.00 442
2016-02-26 199000.00 200000.00 198000.00 198190.50 381
2016-02-29 198190.50 199800.00 198190.50 202555.00 878
2016-03-01 203899.00 205605.50 202600.00 205500.00 694
2016-03-02 205999.99 206009.44 204580.00 205500.00 393
2016-03-03 205500.00 205500.00 205500.00 206000.00 423
2016-03-04 206199.90 207945.00 205700.00 207945.00 1111
2016-03-07 207500.00 208750.00 206620.50 208500.00 668
2016-03-08 208150.00 208700.00 207280.01 207989.00 554
2016-03-09 208335.99 209425.00 208250.00 209250.00 514
2016-03-10 209250.00 209250.00 209250.00 209120.00 676
2016-03-11 209120.00 209120.00 209120.00 211600.00 554
2016-03-14 212000.00 212249.50 209850.00 209850.01 220
2016-03-15 210300.00 210300.00 210300.00 211070.00 171
2016-03-16 210200.00 211000.00 210140.43 210200.00 403
2016-03-17 210240.00 214000.00 209925.00 213600.00 374
2016-03-18 214250.00 214560.00 212481.00 213330.00 304
2016-03-21 213330.00 214000.00 212860.00 213300.05 220
2016-03-22 213200.00 214538.00 212790.00 213400.05 217
2016-03-23 212900.00 213340.00 211370.00 211370.00 257
2016-03-24 210200.01 210980.00 209525.00 210530.00 179
2016-03-28 211120.00 212619.00 210790.01 212125.00 170
2016-03-29 212435.00 213000.00 211000.00 212800.00 145
2016-03-30 214345.00 215130.00 213588.33 214035.00 326
2016-03-31 214125.00 214622.50 213430.00 213450.00 209
2016-04-01 211850.00 215950.00 209641.00 215740.00 321
2016-04-04 215560.00 215600.00 214360.00 215060.00 220
2016-04-05 215060.00 215060.00 215060.00 212340.00 223
2016-04-06 212299.00 212990.00 211000.00 212990.00 203
2016-04-07 211302.01 211911.00 210670.00 211400.50 150
2016-04-08 212300.00 213144.47 211250.00 211705.00 143
2016-04-11 212340.00 213180.00 211660.00 211660.00 109
2016-04-12 212250.00 213720.00 211651.99 213700.00 227
2016-04-13 214480.00 216178.00 214294.01 216130.00 340
2016-04-14 216250.00 216250.00 215310.00 215600.00 236
2016-04-15 216080.00 216080.00 214470.00 215110.00 184
2016-04-18 214350.00 216650.00 214350.00 216650.00 196
2016-04-19 216945.00 219499.00 216840.00 219000.00 315
2016-04-20 218400.00 219600.00 218060.00 218928.00 215
2016-04-21 219120.00 219495.00 217045.00 217460.00 321
2016-04-22 217400.00 219500.00 217400.00 219038.00 162
2016-04-25 218700.00 219393.00 218330.00 219278.00 124
2016-04-26 219600.00 220680.00 219540.00 220340.00 440
2016-04-27 220329.90 221985.00 219979.99 221430.00 193
2016-04-28 219870.00 221030.23 218661.00 219120.00 236
2016-04-29 218679.00 219750.00 216860.00 219000.00 211
2016-05-02 219180.00 220640.00 218730.00 220252.50 207
2016-05-03 219799.98 219799.98 216300.00 217354.00 251
2016-05-04 215755.00 216550.00 215103.00 216515.00 178
2016-05-05 216515.00 217200.00 215230.00 215880.00 174
2016-05-06 215390.00 217245.00 215135.00 216999.99 181
2016-05-09 216580.00 216580.00 212950.00 214430.00 206
2016-05-10 214700.00 217280.00 214700.00 216975.00 277
2016-05-11 217100.00 217205.00 214210.50 214468.00 158
2016-05-12 214900.00 215570.00 213435.00 214860.00 161
2016-05-13 214550.00 215200.00 211749.99 212140.00 269
2016-05-16 211905.00 213150.00 211905.00 212530.00 298
2016-05-17 212780.00 212780.00 209865.00 210695.00 318
2016-05-18 210155.00 212700.00 209940.00 212200.00 174
2016-05-19 211250.00 212070.01 209600.00 211179.99 254
2016-05-20 211810.00 213680.00 211810.00 212833.00 259
2016-05-23 213050.00 213050.00 211650.00 212210.00 186
2016-05-24 213080.00 216090.00 213000.01 215650.00 324
2016-05-25 215650.00 217300.00 215565.00 216185.00 250
2016-05-26 215750.00 215970.00 214360.00 214600.00 153
2016-05-27 215379.99 215379.99 214290.00 214303.00 187
2016-05-31 215900.00 216070.00 211695.00 211695.00 253
2016-06-01 211100.00 213090.00 210702.70 212360.00 225
2016-06-02 212147.60 213060.00 211570.00 212355.00 170
2016-06-03 211700.00 212239.60 210210.00 211615.00 201
2016-06-06 212205.00 213710.00 212205.00 212880.00 253
2016-06-07 213200.01 213662.12 212180.00 212210.00 151
2016-06-08 212620.00 214000.00 212620.00 213500.00 106
2016-06-09 213286.50 213650.00 211810.00 213210.00 111
2016-06-10 211800.01 213460.00 211800.01 212622.00 124
2016-06-13 212299.98 213925.00 211450.00 211450.00 222
2016-06-14 211240.00 212250.00 210880.00 212070.00 467
2016-06-15 212405.00 213210.00 210050.00 210050.00 268
2016-06-16 210100.00 213000.00 208609.50 213000.00 333
2016-06-17 212350.00 212350.00 210650.50 211200.00 277
2016-06-20 213200.00 214396.00 212500.00 212630.00 199
2016-06-21 213140.00 215420.00 212830.00 215420.00 281
2016-06-22 215420.00 216940.00 215420.00 216266.00 205
2016-06-23 217021.00 218850.00 216983.21 218850.00 428
2016-06-24 210505.00 212730.00 209500.00 209852.00 895
2016-06-27 208860.00 208860.00 205074.00 208000.00 444
2016-06-28 209504.98 210500.00 207650.00 210400.00 347
2016-06-29 212100.00 213080.00 210000.00 212645.00 432
2016-06-30 213399.90 217030.00 213220.01 216975.00 581
2016-07-01 216421.00 217209.99 215600.00 216298.00 232
2016-07-05 214710.00 215270.00 212650.00 212960.00 191
2016-07-06 212010.00 213950.00 211500.00 213620.00 240
2016-07-07 214036.12 214450.00 211900.00 212501.00 295
2016-07-08 214590.00 215550.00 214035.00 214720.00 242
2016-07-11 216405.00 216405.00 215200.00 215824.00 174
2016-07-12 216140.00 217500.00 216070.00 217050.00 242
2016-07-13 216975.00 218950.00 216690.00 218950.00 324
2016-07-14 219250.00 219940.00 218280.01 218590.50 259
2016-07-15 219280.00 219400.00 217660.00 218990.00 125
2016-07-18 219000.00 220000.00 219000.00 219900.00 367
2016-07-19 219060.00 220360.00 218900.00 220265.00 506
2016-07-20 220003.00 220270.00 218590.00 219187.00 156
2016-07-21 218900.00 219043.73 216315.00 216315.00 250
2016-07-22 216760.00 217157.50 215920.00 216805.00 154
2016-07-25 217600.00 217600.00 215430.00 216005.00 89
2016-07-26 216640.00 217190.00 215901.00 216400.00 118
2016-07-27 216220.00 217100.00 215670.00 216300.00 91
2016-07-28 216000.00 217011.00 215250.00 216660.00 86
2016-07-29 215800.00 216750.00 215710.00 216000.00 129
2016-08-01 216540.00 216790.00 215430.00 215960.00 84
2016-08-02 215350.00 215630.00 214520.00 214900.00 173
2016-08-03 215735.00 215735.00 214620.00 215300.00 151
2016-08-04 215610.00 215620.00 214400.00 214830.00 116
2016-08-05 215970.00 218150.00 215800.00 218010.00 571
2016-08-08 218000.00 218500.00 216460.00 218300.00 449
2016-08-09 218500.00 221140.00 218310.00 220605.05 774
2016-08-10 220740.00 221039.99 219260.00 220000.00 450
2016-08-11 220495.00 222030.00 220000.00 221890.00 564
2016-08-12 220630.00 221750.00 220630.00 221750.00 281
2016-08-15 221523.00 221995.00 220750.00 221995.00 255
2016-08-16 221605.00 221995.00 220805.00 220805.00 481
2016-08-17 220920.00 223960.00 220920.00 223889.98 362
2016-08-18 223850.00 224000.00 222855.00 223200.00 347
2016-08-19 223000.00 223220.00 221900.00 223040.00 280
2016-08-22 222750.00 223050.01 221970.00 222446.00 100
2016-08-23 223020.00 223870.00 222850.50 223500.00 230
2016-08-24 223000.01 223201.00 222270.00 222824.00 147
2016-08-25 222699.80 223060.00 222250.00 222999.00 375
2016-08-26 222930.00 223630.00 220890.00 222040.00 493
2016-08-29 222800.00 224450.00 222800.00 223400.05 365
2016-08-30 224040.00 225330.00 224040.00 224850.00 219
2016-08-31 225280.00 226145.00 223040.00 225760.00 228
2016-09-01 225680.00 226440.00 223240.00 225350.01 212
2016-09-02 225970.00 226490.00 225040.00 226050.00 99
2016-09-06 226340.00 226340.00 224000.00 225849.00 192
2016-09-07 225510.00 225659.50 224080.00 224230.00 183
2016-09-08 224499.99 225100.00 224055.00 224740.00 264
2016-09-09 224100.00 224210.50 219870.00 220109.99 330
2016-09-12 219640.00 224000.00 219000.00 223520.00 271
2016-09-13 221900.00 221900.00 218000.00 219150.00 529
2016-09-14 219040.00 220310.00 218079.99 218609.99 279
2016-09-15 218700.00 220564.48 218434.45 220339.00 214
2016-09-16 218380.01 218530.00 216810.00 218400.00 685
2016-09-19 218379.00 219210.00 217360.00 218000.00 320
2016-09-20 218859.99 218970.00 217250.50 217870.00 172
2016-09-21 218939.38 219680.00 217500.00 219440.00 450
2016-09-22 219900.00 220500.00 219250.00 219999.90 313
2016-09-23 219440.00 219530.00 217432.00 217750.00 214
2016-09-26 217000.05 217350.00 216080.00 216160.00 241
2016-09-27 216160.00 218030.00 216120.00 217960.00 327
2016-09-28 217700.00 217930.00 216070.00 217695.00 251
2016-09-29 217790.00 218200.00 215208.19 215300.00 292
2016-09-30 216620.00 218049.00 216220.00 216220.00 291
2016-10-03 216000.00 216380.00 214820.00 215700.00 256
2016-10-04 215960.00 216210.00 214270.00 214519.73 188
2016-10-05 215458.99 216400.00 215010.00 216300.00 143
2016-10-06 215970.00 215970.00 214945.00 215860.00 195
2016-10-07 215890.00 217370.00 215780.00 216640.00 300
2016-10-10 217530.00 218470.00 217500.00 217730.00 109
2016-10-11 217599.00 217599.00 215372.69 215920.00 228
2016-10-12 216351.00 217800.00 216300.00 217230.00 125
2016-10-13 216100.00 216100.00 213030.00 214660.00 618
2016-10-14 215620.33 217280.00 215620.33 216370.00 201
2016-10-17 216899.99 216899.99 215100.00 216225.00 123
2016-10-18 216599.90 217480.00 216200.00 216300.00 203
2016-10-19 216700.00 218500.00 216700.00 217350.00 216
2016-10-20 217014.00 218000.00 216340.00 216975.00 153
2016-10-21 215400.00 215940.00 214259.00 215600.00 247
2016-10-24 216440.00 217260.00 215500.00 215500.00 194
2016-10-25 215347.00 216190.00 214880.00 215249.96 307
2016-10-26 214900.00 216660.00 214710.00 215840.00 480
2016-10-27 216400.00 217110.00 215860.00 216820.00 427
2016-10-28 217010.00 217810.00 214470.00 216200.00 293
2016-10-31 215900.02 217000.00 215700.00 215700.00 298
2016-11-01 216798.00 217090.00 214835.15 215370.00 669
2016-11-02 214640.00 215700.00 214640.00 214900.00 592
2016-11-03 214860.00 216630.00 214860.00 215001.00 330
2016-11-04 214960.00 215680.00 213680.00 214545.00 469
2016-11-07 216850.00 220720.00 216600.00 220303.00 936
2016-11-08 220425.00 222150.00 219650.00 221484.80 551
2016-11-09 218930.00 227368.29 218500.00 227134.98 1107
2016-11-10 227499.00 234910.00 227499.00 233750.00 1403
2016-11-11 233310.00 235870.00 232770.50 234860.00 430
2016-11-14 236150.00 237153.29 234930.00 236650.00 865
2016-11-15 236300.00 236370.00 234000.00 236000.00 665
2016-11-16 235101.00 236320.00 234130.00 235470.00 444
2016-11-17 234910.00 237893.29 234470.00 237550.00 374
2016-11-18 237240.00 237685.65 236000.00 236391.00 455
2016-11-21 236340.01 238050.00 236160.00 237500.00 379
2016-11-22 238589.99 238589.99 236740.00 237801.00 341
2016-11-23 238250.00 238250.00 236070.00 237070.00 284
2016-11-25 237150.00 237635.00 236510.00 237085.00 155
2016-11-28 236659.00 237660.00 235370.00 235400.00 249
2016-11-29 235795.33 236900.00 235320.00 236391.00 249
2016-11-30 237230.00 237998.90 236330.00 237000.00 269
2016-12-01 236361.00 240200.00 236340.00 239821.00 538
2016-12-02 240000.00 240000.00 238173.31 239070.00 300
2016-12-05 240250.00 241040.00 239000.00 240000.00 299
2016-12-06 240430.00 242210.00 239950.00 241836.00 306
2016-12-07 242600.00 246890.00 242410.00 246380.05 830
2016-12-08 247160.00 248820.00 245270.11 246120.00 462
2016-12-09 246000.00 247680.00 244600.00 247190.00 330
2016-12-12 246670.00 249969.00 246440.50 248888.68 872
2016-12-13 249750.00 250419.50 248110.00 249711.00 298
2016-12-14 249360.00 250786.00 247020.00 247120.00 302
2016-12-15 248061.00 250499.99 247190.00 248271.00 341
2016-12-16 248540.00 248900.00 246405.00 246405.00 226
2016-12-19 247899.00 248330.00 246700.00 248330.00 155
2016-12-20 248300.00 249585.00 248120.00 249041.00 276
2016-12-21 249100.00 249929.00 248480.00 248631.00 339
2016-12-22 248190.00 249100.00 247420.00 249000.00 162
2016-12-23 249000.00 249000.00 247200.00 248000.00 156
2016-12-27 248000.00 248625.00 247150.00 247300.00 197
2016-12-28 248000.00 248200.00 245330.00 245330.00 159
2016-12-29 245870.00 246720.00 244500.00 244500.00 107
2016-12-30 244850.00 245580.00 243930.00 244121.00 164
2017-01-03 246382.25 246730.00 243800.00 245850.00 407
2017-01-04 246600.00 246600.00 244550.00 246599.99 258
2017-01-05 245665.33 245665.33 243360.00 244851.50 186
2017-01-06 245575.00 245650.00 244190.00 245394.00 171
2017-01-09 244990.00 244990.00 243111.00 243111.00 174
2017-01-10 243000.00 244010.00 242077.00 242077.00 186
2017-01-11 242425.00 243540.00 241710.50 243160.00 202
2017-01-12 242920.00 242920.00 240580.00 242849.90 213
2017-01-13 242165.00 244690.00 242165.00 242500.05 367
2017-01-17 242300.01 242300.01 239000.00 239166.00 598
2017-01-18 240698.00 241000.00 239250.00 240700.00 368
2017-01-19 241000.00 241500.00 238730.00 239120.00 172
2017-01-20 240280.00 240980.00 239460.00 240280.00 166
2017-01-23 239500.10 240250.00 237983.82 238100.05 206
2017-01-24 238900.00 241560.00 238310.00 240940.05 247
2017-01-25 242840.00 246900.00 242160.50 246340.00 308
2017-01-26 247499.99 247640.00 246210.00 247640.00 206
2017-01-27 247420.00 247500.00 245360.00 246999.99 145
2017-01-30 246260.00 247340.00 244880.00 246500.01 227
2017-01-31 246800.00 247737.50 244640.00 245980.35 211
2017-02-01 247700.00 247774.50 245000.00 245430.00 321
2017-02-02 244718.00 244790.50 243410.00 244330.00 373
2017-02-03 245830.33 246200.00 244040.00 245646.00 308
2017-02-06 245050.00 245750.00 244621.55 244825.33 173
2017-02-07 245400.00 245650.00 243956.50 244260.00 216
2017-02-08 244599.88 244599.88 243370.00 244151.00 263
2017-02-09 244877.00 246700.00 244350.00 246000.00 458
2017-02-10 246899.80 246950.00 245490.00 246000.00 314
2017-02-13 246800.00 249270.00 246800.00 248340.05 367
2017-02-14 248750.00 250440.00 247810.00 250419.00 388
2017-02-15 250418.99 250990.00 249240.00 250990.00 784
2017-02-16 251000.00 251610.00 249160.00 251500.00 455
2017-02-17 250800.00 252860.00 250059.97 252838.00 317
2017-02-21 253100.00 254380.00 252759.50 253690.00 554
2017-02-22 253600.00 254500.00 252580.00 254151.00 386
2017-02-23 254520.00 255200.00 253730.00 254900.00 393
2017-02-24 254560.00 255200.00 253810.00 255040.00 536
2017-02-27 256231.00 256760.00 255501.00 255795.00 445
2017-02-28 256329.96 258270.00 255870.00 257100.00 1021
2017-03-01 261815.00 266020.00 261370.00 266013.00 994
2017-03-02 266390.00 266445.00 263260.50 263600.00 387
2017-03-03 263780.00 264690.00 262700.00 263160.00 256
2017-03-06 263151.00 263760.00 261500.00 262800.01 197
2017-03-07 263100.00 263560.00 262500.00 262860.00 213
2017-03-08 263900.00 263900.00 262280.00 262350.00 267
2017-03-09 263480.00 263619.50 262380.00 262866.00 314
2017-03-10 263500.00 263800.00 261659.80 262491.00 552
2017-03-13 262880.00 263340.00 262040.00 262990.00 295
2017-03-14 262880.00 263099.55 261390.00 261900.00 408
2017-03-15 262000.00 262500.00 260605.53 261787.00 692
2017-03-16 262910.00 263050.00 260600.00 260919.00 303
2017-03-17 260320.01 260475.00 258609.50 258952.00 377
2017-03-20 258650.00 259270.00 257597.50 258000.00 190
2017-03-21 257900.01 258300.00 253651.00 253651.00 392
2017-03-22 253200.00 254900.00 252400.00 253880.00 245
2017-03-23 254120.00 257020.00 253900.00 254702.01 261
2017-03-24 255440.00 255440.00 252100.00 252301.00 275
2017-03-27 250100.00 251270.00 248810.00 250881.00 520
2017-03-28 251299.99 252999.78 249660.00 252520.00 411
2017-03-29 252419.99 252419.99 249761.00 249761.00 276
2017-03-30 249500.00 251831.00 249040.00 251800.00 287
2017-03-31 251500.00 251620.00 249850.00 249850.00 295
2017-04-03 250121.00 250600.00 248523.00 250600.00 219
2017-04-04 250000.01 250696.33 249323.50 250550.00 386
2017-04-05 251400.00 252424.44 248900.01 248900.01 318
2017-04-06 249099.00 250463.46 248000.00 250290.00 146
2017-04-07 248998.00 250396.75 248370.00 249465.00 176
2017-04-10 249559.99 250930.00 249359.99 250399.00 319
2017-04-11 248947.00 249720.00 247875.00 248601.00 305
2017-04-12 248200.00 248400.00 247341.00 247930.00 182
2017-04-13 247380.00 248140.00 245000.00 245000.00 236
2017-04-17 245860.00 247026.08 244415.50 246700.00 244
2017-04-18 246340.00 246400.00 245000.00 245750.00 135
2017-04-19 246050.00 246684.22 243600.00 244047.00 256
2017-04-20 244701.00 247950.00 244701.00 247200.05 173
2017-04-21 247850.00 247850.00 245060.00 245550.00 183
2017-04-24 248998.99 249000.00 246880.00 248850.00 179
2017-04-25 250125.00 252000.00 250125.00 251231.00 362
2017-04-26 251231.00 253390.00 250919.97 251351.00 263
2017-04-27 251460.00 251600.00 248475.00 249950.00 257
2017-04-28 249500.00 249500.00 246750.00 247780.00 251
2017-05-01 248460.00 249420.00 248000.00 248270.00 180
2017-05-02 248900.00 249460.00 248000.00 249010.00 220
2017-05-03 248900.00 250825.00 248900.00 250000.00 214
2017-05-04 251200.00 252000.00 249400.00 249540.00 286
2017-05-05 250530.00 250530.00 249100.00 250000.00 351
2017-05-08 250000.00 250000.00 246401.00 247160.00 347
2017-05-09 247750.00 247940.00 245000.00 246000.00 371
2017-05-10 245800.00 245850.00 245100.00 245849.95 362
2017-05-11 245769.96 245769.96 243770.00 245240.00 234
2017-05-12 244725.00 245590.00 244146.00 245220.00 196
2017-05-15 246200.00 246276.87 245370.89 245800.00 273
2017-05-16 246450.00 246450.00 245200.00 245701.00 147
2017-05-17 244499.97 244680.00 242500.00 243110.00 471
2017-05-18 243000.00 244450.00 242180.00 242510.00 288
2017-05-19 243355.00 246220.00 242840.54 244910.00 254
2017-05-22 247499.90 248270.00 246200.50 247820.00 482
2017-05-23 248100.00 248690.00 247390.00 248121.00 327
2017-05-24 248501.00 248501.00 246910.00 247478.91 400
2017-05-25 248120.00 248620.00 247110.00 247850.00 190
2017-05-26 247730.00 248820.00 247690.00 248540.00 247
2017-05-30 249010.00 249010.00 247025.00 248101.00 342
2017-05-31 248000.00 248467.22 246520.00 248440.00 889
2017-06-01 248530.00 250290.22 247610.00 250000.00 1110
2017-06-02 249700.00 250600.00 248936.00 249660.00 532
2017-06-05 249859.99 250735.15 249660.00 250000.00 301
2017-06-06 249200.01 250012.00 248650.00 249300.00 332
2017-06-07 249330.00 250105.00 249000.00 249621.00 388
2017-06-08 249500.00 251820.00 249500.00 250305.00 439
2017-06-09 251660.00 255180.00 251280.00 254965.00 465
2017-06-12 254965.00 255900.00 253900.00 255900.00 264
2017-06-13 257100.00 257698.05 256495.00 257200.00 363
2017-06-14 256500.00 257200.00 254000.00 257150.00 319
2017-06-15 255920.00 256300.00 254440.00 255596.00 298
2017-06-16 256070.00 256450.10 255130.00 256450.10 567
2017-06-19 256960.00 257944.64 256310.00 257320.00 286
2017-06-20 256900.01 257290.00 255740.00 255860.00 226
2017-06-21 256400.00 256400.00 254160.00 254400.00 173
2017-06-22 253480.00 254040.00 252510.00 252620.00 224
2017-06-23 253300.00 253300.00 250000.00 251800.00 268
2017-06-26 252150.00 252450.00 250580.00 251480.00 348
2017-06-27 251520.00 252065.00 250165.00 251310.00 264
2017-06-28 251920.00 255230.00 251920.00 254660.00 355
2017-06-29 256170.00 256610.00 253030.00 253901.00 316
2017-06-30 254240.00 255160.00 253980.00 254700.00 255
2017-07-03 254990.00 258970.00 254990.00 257980.00 216
2017-07-05 257402.00 258750.02 257178.00 257500.00 253
2017-07-06 257640.00 257862.00 255150.00 255550.00 255
2017-07-07 255820.00 257000.00 254840.00 256780.00 280
2017-07-10 256750.00 257014.99 255050.00 255400.00 238
2017-07-11 255199.96 256270.00 252254.15 255499.99 676
2017-07-12 255499.99 256131.50 254500.00 256000.00 704
2017-07-13 256300.00 256300.00 255180.00 256000.00 522
2017-07-14 255149.00 256262.00 254400.00 256020.00 436
2017-07-17 255950.01 257665.00 255650.00 256200.01 409
2017-07-18 256390.00 256880.00 255860.00 256100.01 215
2017-07-19 256600.00 257786.00 256600.00 257500.00 224
2017-07-20 257800.00 258300.00 257415.00 257651.00 223
2017-07-21 257779.00 257779.00 256540.01 257644.99 250
2017-07-24 257644.00 258210.00 257020.00 257689.00 198
2017-07-25 258730.00 260060.00 258660.33 259410.02 375
2017-07-26 259600.00 260741.00 259300.00 259600.00 223
2017-07-27 259390.00 259860.00 258760.00 259709.00 162
2017-07-28 259820.00 261560.00 258471.58 261026.00 200
2017-07-31 261604.00 263441.00 261370.00 262786.00 287
2017-08-01 263929.00 264500.00 262700.00 264321.01 133
2017-08-02 264680.00 266950.00 264500.00 266730.00 279
2017-08-03 266625.00 268430.21 266200.50 268370.20 332
2017-08-04 268600.00 270000.00 268160.00 270000.00 252
2017-08-07 266350.00 267610.00 265850.00 266985.00 221
2017-08-08 266860.00 267360.00 264566.00 264566.00 178
2017-08-09 263390.00 267225.01 263270.00 267030.00 295
2017-08-10 265730.00 266710.98 264601.00 264601.00 193
2017-08-11 264660.00 265500.00 263000.00 263000.00 173
2017-08-14 264999.99 266543.00 264999.99 266369.99 170
2017-08-15 267100.00 267380.00 266012.00 266795.00 331
2017-08-16 267000.00 268700.00 266590.00 267856.00 343
2017-08-17 268100.00 268440.00 266635.64 267075.00 609
2017-08-18 266100.00 268761.00 265612.00 267377.00 490
2017-08-21 267301.00 268614.00 266600.00 268540.00 278
2017-08-22 268252.00 271369.31 268252.00 270960.00 290
2017-08-23 269000.09 271198.66 269000.09 270430.00 192
2017-08-24 270500.00 270630.00 267590.00 268565.05 276
2017-08-25 268820.00 270550.00 268820.00 269761.00 196
2017-08-28 270400.00 270400.00 267449.64 268035.00 282
2017-08-29 267250.00 268160.00 266045.15 268090.00 270
2017-08-30 268449.99 271470.00 268100.00 270420.00 269
2017-08-31 271000.00 272857.00 270985.33 271450.00 229
2017-09-01 272800.00 272885.00 271040.00 271061.80 207
2017-09-05 270350.00 270395.00 264600.00 265744.00 519
2017-09-06 266500.00 266859.00 265160.00 265420.00 379
2017-09-07 265760.00 265760.00 259040.00 260500.01 576
2017-09-08 260500.00 263819.97 260490.00 263600.00 209
2017-09-11 267005.00 268879.50 266100.00 266870.00 228
2017-09-12 267400.00 268000.00 266797.78 267911.00 196
2017-09-13 267100.00 268570.00 266890.00 268450.00 190
2017-09-14 268400.00 268620.00 267760.00 268322.00 194
2017-09-15 268800.00 270510.00 268680.00 270200.00 379
2017-09-18 270980.00 272580.00 270340.00 272480.00 293
2017-09-19 271950.00 274849.99 271950.00 274849.99 315
2017-09-20 275040.00 275820.00 273730.00 275629.99 729
2017-09-21 275474.90 275740.00 274600.00 274600.00 266
2017-09-22 274165.02 274200.00 272000.00 273139.00 207
2017-09-25 273379.00 273860.66 271250.00 273660.00 184
2017-09-26 273700.00 274270.00 272600.00 272800.00 172
2017-09-27 274260.00 275745.00 273800.61 274940.00 162
2017-09-28 275870.00 275945.00 273825.00 274770.00 101
2017-09-29 274900.00 274950.00 273755.00 274740.00 203
2017-10-02 274999.00 278010.00 274500.00 278010.00 225
2017-10-03 278200.01 279660.00 277000.00 278699.99 226
2017-10-04 279199.99 279960.00 278384.84 278670.00 148
2017-10-05 279350.00 282000.00 278780.00 280360.00 306
2017-10-06 281029.99 281180.00 279280.00 281000.00 198
2017-10-09 281460.00 281700.00 280000.00 281089.00 2079
2017-10-10 281000.00 282270.00 280800.00 281950.00 260
2017-10-11 282099.99 282099.99 279760.00 281085.00 244
2017-10-12 281410.00 281800.00 278980.00 279383.00 160
2017-10-13 280240.00 281930.00 279780.00 280850.00 207
2017-10-16 281800.00 282880.10 281410.00 281960.00 270
2017-10-17 282999.99 282999.99 279900.00 281050.00 170
2017-10-18 281715.00 282130.00 280790.00 281290.00 129
2017-10-19 280499.99 280960.00 279700.00 280815.00 224
2017-10-20 281779.99 283390.00 281460.00 283352.50 234
2017-10-23 283520.00 284574.99 283220.00 284198.00 218
2017-10-24 284800.00 285950.00 284335.00 284570.00 291
2017-10-25 285350.00 285350.00 281600.00 283035.00 260
2017-10-26 284290.00 284640.00 281870.00 282810.00 245
2017-10-27 282699.90 282799.00 280660.00 281600.00 197
2017-10-30 282150.00 282790.00 281190.00 281940.00 238
2017-10-31 282100.00 282100.00 279690.00 280470.00 307
2017-11-01 282199.99 282199.99 280000.01 280000.01 257
2017-11-02 280000.00 283434.00 278930.00 283434.00 184
2017-11-03 282698.99 282698.99 280470.01 280470.01 118
2017-11-06 279629.70 281320.00 278000.00 280170.00 170
2017-11-07 281600.00 282290.00 278750.00 279360.98 192
2017-11-08 279899.90 279899.90 276600.00 276676.00 258
2017-11-09 276100.00 276895.00 272795.00 276556.00 383
2017-11-10 275281.00 275660.00 273212.76 275660.00 209
2017-11-13 275199.99 277290.00 274815.00 276347.00 122
2017-11-14 275570.00 275860.00 273930.00 274810.00 212
2017-11-15 273700.00 274110.00 272150.00 272730.00 221
2017-11-16 273680.00 275200.00 272660.00 272700.00 127
2017-11-17 272300.00 272540.00 270250.00 271410.00 285
2017-11-20 271640.00 272950.00 270800.00 272005.00 136
2017-11-21 272600.00 275257.51 272600.00 275000.00 324
2017-11-22 275050.00 275050.00 273390.00 275000.00 605
2017-11-24 274800.00 275220.00 274000.00 274417.01 157
2017-11-27 275000.00 276470.00 274450.01 276230.00 279
2017-11-28 276540.00 281875.59 276540.00 280440.00 389
2017-11-29 281700.00 287900.00 281700.00 284899.99 562
2017-11-30 284650.00 291500.00 284650.00 291500.00 635
2017-12-01 290634.00 292170.00 284750.00 291000.20 509
2017-12-04 294450.00 299080.00 294450.00 295490.00 567
2017-12-05 296999.99 297000.00 293320.00 294105.00 446
2017-12-06 293581.01 295130.00 292300.00 294146.00 207
2017-12-07 294000.00 295000.00 292580.00 294100.00 133
2017-12-08 295320.00 295560.00 292910.00 294385.33 188
2017-12-11 295021.00 295479.98 293100.00 295479.98 374
2017-12-12 296500.00 299790.00 296000.00 298630.00 357
2017-12-13 298180.00 299320.00 296026.00 296180.00 263
2017-12-14 296750.00 297000.00 293990.00 295815.00 189
2017-12-15 297080.00 298880.00 296080.00 296280.00 494
2017-12-18 298150.00 300300.00 298150.00 299360.00 439
2017-12-19 301000.00 301000.00 296740.00 296992.00 376
2017-12-20 298600.00 299990.00 296260.00 296500.00 376
2017-12-21 297559.99 299200.00 297260.00 298200.00 174
2017-12-22 298650.00 298829.00 295710.00 296400.30 171
2017-12-26 296400.30 297800.00 296000.00 296370.00 126
2017-12-27 296020.00 298119.99 296000.00 298119.99 143
2017-12-28 298611.00 299910.00 298200.00 299210.00 217
2017-12-29 300000.00 300000.00 297540.00 297600.01 284
2018-01-02 297400.00 298000.00 294000.00 295755.01 343
2018-01-03 296200.00 299920.00 295801.00 299904.98 187
2018-01-04 300450.00 302980.00 300000.00 300516.00 534
2018-01-05 302199.99 302430.00 297900.00 301525.00 308
2018-01-08 299500.00 304530.00 299500.00 304180.00 475
2018-01-09 305784.00 306279.60 303880.00 304500.00 625
2018-01-10 304625.00 308599.50 303930.00 308350.00 353
2018-01-11 309000.00 310760.00 308799.50 309950.00 433
2018-01-12 310100.00 315390.00 309910.00 315225.00 447
2018-01-16 319620.00 321060.00 313980.00 315261.00 540
2018-01-17 317800.00 323630.01 315561.00 321469.00 292
2018-01-18 324300.00 324300.00 319620.00 320000.00 617
2018-01-19 320800.00 321000.00 318191.00 320238.00 435
2018-01-22 320129.99 324064.00 320085.00 324064.00 372
2018-01-23 324500.00 324618.99 319392.50 322885.00 380
2018-01-24 323551.00 325230.00 322000.00 323480.00 333
2018-01-25 324600.00 324600.00 321520.00 322850.00 164
2018-01-26 323100.00 325915.00 323100.00 325915.00 370
2018-01-29 325650.00 326350.00 322910.00 323499.99 195
2018-01-30 322479.99 324914.50 322155.00 323000.00 862
2018-01-31 323000.00 323500.00 321010.00 323375.05 586
2018-02-01 322300.01 326110.00 322000.00 325900.00 452
2018-02-02 324351.00 324380.00 312030.00 314339.90 644
2018-02-05 308500.00 311850.00 295000.00 295600.00 1023
2018-02-06 293150.00 303430.95 288540.00 303000.00 1177
2018-02-07 304200.00 306710.00 301000.00 301000.00 524
2018-02-08 301190.00 301190.00 288000.00 288000.00 645
2018-02-09 293859.00 296296.00 285250.00 294140.01 907
2018-02-12 298100.00 301020.00 295000.00 298940.00 428
2018-02-13 296400.00 298508.28 294500.00 297500.00 308
2018-02-14 295960.00 301180.00 294457.58 301005.00 183
2018-02-15 303579.99 305998.99 301100.00 305998.99 256
2018-02-16 304650.00 309590.00 304650.00 306000.00 367
2018-02-20 305399.99 306805.00 303660.00 304904.00 232
2018-02-21 304470.00 307770.00 301240.00 301530.00 230
2018-02-22 302500.00 305020.00 300345.00 301404.00 315
2018-02-23 301860.00 306399.99 301425.00 304020.01 391
2018-02-26 311240.00 316520.00 308455.00 316126.00 839
2018-02-27 318150.00 319500.00 314345.00 314345.00 574
2018-02-28 316100.00 317410.00 310250.00 310250.00 314
2018-03-01 311000.00 313000.01 301405.00 302945.81 392
2018-03-02 300980.00 303692.82 299360.00 303100.00 319
2018-03-05 302000.00 306499.00 300240.00 304500.00 210
2018-03-06 306999.99 307499.00 304400.00 307005.00 182
2018-03-07 303900.00 307560.00 303430.00 306756.00 209
2018-03-08 306400.00 310994.00 305240.00 307700.00 259
2018-03-09 311540.00 319780.00 309355.00 319600.00 530
2018-03-12 319320.00 320000.00 317130.00 317746.00 343
2018-03-13 318020.00 319860.00 313395.00 314039.00 429
2018-03-14 315485.00 315485.00 309435.00 310655.40 314
2018-03-15 312501.00 313950.00 308000.00 311601.00 236
2018-03-16 313339.99 313339.99 309880.00 310630.00 240
2018-03-19 310399.99 310513.10 304100.00 305980.00 271
2018-03-20 307501.00 308210.00 305810.00 307100.00 180
2018-03-21 308950.00 310720.00 306020.00 307600.00 273
2018-03-22 304730.00 304730.00 295950.22 296949.33 641
2018-03-23 297439.99 298389.00 288450.00 288755.00 513
2018-03-26 295500.00 299925.00 293454.76 299499.90 426
2018-03-27 301000.01 302590.00 292380.00 294650.00 301
2018-03-28 296400.00 298145.00 291640.00 295041.00 281
2018-03-29 296540.00 301517.76 296540.00 299100.00 310
2018-04-02 298620.00 299100.00 288739.99 293410.00 463
2018-04-03 295479.99 297325.00 291885.00 296850.01 176
2018-04-04 291100.01 300900.00 291100.01 299850.00 357
2018-04-05 301410.00 304200.00 300500.00 301750.00 427
2018-04-06 298810.00 299750.00 290990.00 293999.99 364
2018-04-09 296150.00 298000.00 292560.00 292671.00 261
2018-04-10 296760.00 299500.00 296300.00 296556.00 309
2018-04-11 295250.00 295500.09 292690.00 293249.00 209
2018-04-12 295320.00 299370.00 295000.00 297021.00 250
2018-04-13 299200.00 299960.00 294300.00 295891.00 210
2018-04-16 297948.99 299892.39 296600.00 297181.00 241
2018-04-17 299498.99 300950.00 298590.00 298701.00 209
2018-04-18 300170.00 301300.00 299130.00 299205.00 135
2018-04-19 299999.80 302000.00 298990.00 300300.00 142
2018-04-20 301680.00 301680.00 298450.00 300140.00 139
2018-04-23 300998.00 301420.00 298000.00 298821.00 183
2018-04-24 299599.99 300750.00 293000.00 295734.00 281
2018-04-25 294660.00 296010.00 291994.86 295279.00 239
2018-04-26 296750.00 296760.00 294400.00 295769.00 115
2018-04-27 295850.00 296455.00 293980.00 295995.00 138
2018-04-30 296900.00 297240.00 290650.00 290650.00 319
2018-05-01 291150.00 292730.00 289170.00 292730.00 393
2018-05-02 291850.00 292400.00 289750.00 290450.00 306
2018-05-03 289171.00 289171.00 284850.00 287051.00 496
2018-05-04 288200.00 294349.00 280427.97 292600.00 673
2018-05-07 294720.00 297500.00 293700.00 295600.00 253
2018-05-08 295560.00 295770.00 292240.00 295700.00 268
2018-05-09 295000.05 300000.00 294950.00 299990.95 212
2018-05-10 300140.02 301630.00 298635.00 301630.00 253
2018-05-11 300300.01 303530.00 298360.00 298770.00 281
2018-05-14 299999.99 300730.00 298100.00 298200.00 166
2018-05-15 297555.00 298155.00 294420.00 296200.00 211
2018-05-16 295700.00 297580.00 295000.00 296300.00 111
2018-05-17 296750.00 296840.00 295000.00 296439.99 130
2018-05-18 296439.99 296439.99 293965.00 294380.00 171
2018-05-21 296200.00 297775.00 295745.00 296620.00 218
2018-05-22 297300.00 298300.00 296005.52 296991.00 171
2018-05-23 296500.00 296580.00 292647.46 294400.00 284
2018-05-24 293980.00 294110.00 291221.50 291850.01 194
2018-05-25 291599.99 292370.00 290099.95 290886.00 225
2018-05-29 289700.00 289700.00 283600.00 286000.01 883
2018-05-30 288499.99 293115.61 288300.00 292000.00 584
2018-05-31 291000.00 291700.00 287200.00 287200.00 410
2018-06-01 290080.00 291000.00 288470.00 289200.00 210
2018-06-04 290095.00 291080.00 288000.00 288000.01 173
2018-06-05 288000.00 288100.00 286200.00 286700.00 254
2018-06-06 287680.00 291260.51 287680.00 290722.00 315
2018-06-07 291900.00 294000.00 291110.00 292900.00 304
2018-06-08 292300.00 294540.00 291645.48 294055.00 154
2018-06-11 294600.00 295302.50 292770.00 292770.00 184
2018-06-12 293450.00 294190.00 292370.00 293005.00 168
2018-06-13 293100.00 294020.00 291825.03 292769.00 172
2018-06-14 292800.00 292800.00 288978.00 289669.90 278
2018-06-15 289599.86 289599.86 286200.00 287626.00 337
2018-06-18 286100.00 287850.00 285700.00 287600.00 166
2018-06-19 286450.00 287164.34 284800.00 286699.90 253
2018-06-20 286780.00 286780.00 285000.00 285000.00 346
2018-06-21 285300.00 285800.00 283600.00 285000.00 492
2018-06-22 285900.00 287310.00 285401.00 286541.09 546
2018-06-25 285000.00 285704.84 282499.95 284640.00 335
2018-06-26 283200.00 287000.00 282400.00 284500.00 505
2018-06-27 284500.01 285700.00 281600.00 281600.00 602
2018-06-28 282950.00 285625.00 282000.00 284920.00 545
2018-06-29 286700.00 288080.00 282000.00 282040.01 424
2018-07-02 282050.00 284500.78 282050.00 283800.00 130
2018-07-03 284899.99 285000.01 281600.00 282000.00 118
2018-07-05 282400.00 284203.00 282140.00 283635.00 172
2018-07-06 283140.00 285406.00 282840.00 283700.00 83
2018-07-09 285000.00 286720.00 284515.00 286720.00 117
2018-07-10 287499.00 287770.00 286070.00 286385.01 150
2018-07-11 285500.00 289500.00 285010.17 288481.00 416
2018-07-12 288550.00 289800.00 286161.00 288000.00 466
2018-07-13 288000.00 290100.00 287221.00 290000.01 594
2018-07-16 288800.00 290920.00 288800.00 289000.00 313
2018-07-17 289220.00 289800.00 287560.00 288500.00 205
2018-07-18 295060.00 304100.00 295060.00 303210.00 1048
2018-07-19 303210.00 303549.00 298205.00 299000.00 279
2018-07-20 298005.00 299380.00 298005.00 299380.00 247
2018-07-23 298900.00 301560.44 298835.00 300230.00 461
2018-07-24 300650.00 303400.00 300400.01 300400.01 226
2018-07-25 299999.99 300500.00 297888.00 299816.00 232
2018-07-26 300300.00 302000.00 300300.00 300501.00 240
2018-07-27 300500.00 302749.00 300500.00 302000.00 328
2018-07-30 301240.00 304399.50 301240.00 303432.00 378
2018-07-31 303400.00 303400.00 301079.55 301550.00 491
2018-08-01 302500.00 303900.00 300770.00 301200.00 235
2018-08-02 300550.00 302174.99 299000.00 301160.00 230
2018-08-03 302300.00 304990.00 301720.00 304671.00 274
2018-08-06 308999.93 315015.00 308600.00 311805.50 653
2018-08-07 313950.00 317100.00 313950.00 315600.00 469
2018-08-08 315550.00 316599.00 314375.81 315300.00 241
2018-08-09 315400.00 316575.00 315000.00 315100.00 148
2018-08-10 313799.00 313799.00 310540.00 312000.00 210
2018-08-13 311200.00 312750.00 309982.50 310230.00 182
2018-08-14 310745.00 312108.00 310250.00 310815.00 108
2018-08-15 310000.00 311300.00 308000.00 309050.01 132
2018-08-16 310120.01 313195.00 309950.00 313000.00 174
2018-08-17 312975.00 314290.00 312260.00 313465.00 162
2018-08-20 313465.00 315535.00 313465.00 314060.00 137
2018-08-21 314950.00 315600.00 313725.00 313725.00 172
2018-08-22 313250.00 313250.00 311960.00 312400.00 147
2018-08-23 312300.00 312930.00 311710.00 311982.50 115
2018-08-24 312150.00 313640.00 312150.00 312850.00 234
2018-08-27 314250.00 317500.00 314250.00 316200.00 185
2018-08-28 316700.01 317730.00 316110.00 317124.00 277
2018-08-29 317850.00 317850.00 316320.00 317505.01 160
2018-08-30 317000.00 317450.00 315880.00 317000.00 364
2018-08-31 316900.00 316900.00 315000.00 315800.00 451
2018-09-04 315800.00 317250.00 315000.00 317250.00 169
2018-09-05 316500.00 319950.00 316123.00 319920.00 259
2018-09-06 318500.01 321175.06 318500.01 320035.00 388
2018-09-07 320000.00 322743.42 320000.00 321700.01 250
2018-09-10 322200.32 324995.00 322105.00 322560.00 256
2018-09-11 321200.00 324420.00 320070.00 323242.00 204
2018-09-12 321750.00 323420.00 321750.00 322340.00 188
2018-09-13 322700.01 323454.87 321575.00 321575.00 281
2018-09-14 323980.00 324999.00 323276.00 324999.00 211
2018-09-17 325040.00 325666.00 323835.61 324575.00 242
2018-09-18 325000.00 327820.00 324945.00 327436.00 538
2018-09-19 326400.01 332000.00 326400.01 332000.00 597
2018-09-20 332300.00 334560.00 332300.00 333415.00 306
2018-09-21 333780.00 333860.00 331015.33 331336.00 447
2018-09-24 330300.00 330990.39 326940.01 327840.00 279
2018-09-25 328101.00 328499.99 326280.00 328499.99 187
2018-09-26 328100.00 328100.00 324286.00 324286.00 340
2018-09-27 324401.00 326500.00 323112.25 324731.00 277
2018-09-28 324500.00 324500.00 320000.05 320000.05 391
2018-10-01 323165.00 324100.00 320910.00 321930.01 494
2018-10-02 321280.00 323330.00 321150.00 322900.00 237
2018-10-03 323174.79 326505.55 323174.79 323878.00 359
2018-10-04 324325.00 328410.00 324325.00 327900.01 247
2018-10-05 328700.00 330120.21 328190.00 329499.99 172
2018-10-08 329150.00 334070.00 329150.00 333337.01 231
2018-10-09 332700.00 335900.00 331800.00 335630.01 480
2018-10-10 334830.00 335441.00 319100.00 319100.00 507
2018-10-11 316110.00 317989.99 305000.00 308000.00 826
2018-10-12 314200.00 314590.00 306374.66 310000.00 359
2018-10-15 309999.99 310000.00 307205.00 308000.00 279
2018-10-16 310750.00 316000.00 309750.00 314750.01 283
2018-10-17 314500.00 317500.00 311295.55 315200.01 350
2018-10-18 316100.00 316889.00 311000.00 313200.00 215
2018-10-19 313200.00 316180.00 312264.00 314477.00 393
2018-10-22 315150.00 315150.00 309080.01 309080.01 283
2018-10-23 304899.00 307915.00 302861.00 305100.01 387
2018-10-24 305002.50 306000.00 299381.00 299995.00 372
2018-10-25 302000.01 305050.00 300429.69 302231.00 371
2018-10-26 299995.00 300604.51 296002.50 296805.00 640
2018-10-29 302500.00 306864.00 297000.00 300000.00 401
2018-10-30 300300.00 305578.99 298480.00 305578.99 393
2018-10-31 309179.99 312010.00 307090.00 307705.00 319
2018-11-01 308007.00 309199.00 306001.00 308366.00 177
2018-11-02 312150.00 313015.00 305250.00 308411.01 242
2018-11-05 318880.00 326047.26 318880.00 323935.00 561
2018-11-06 325945.00 327600.00 324885.24 327050.00 323
2018-11-07 330000.00 332222.00 326600.00 331391.01 308
2018-11-08 331400.00 335109.08 330980.00 333200.00 354
2018-11-09 331840.00 331940.00 327510.00 329664.88 139
2018-11-12 328930.00 329065.00 322980.00 323040.00 177
2018-11-13 323105.00 328408.00 323105.00 326700.00 345
2018-11-14 329080.00 330450.00 321000.00 323700.05 257
2018-11-15 322770.00 326300.00 318120.00 326300.00 229
2018-11-16 326000.00 330525.60 323800.00 328350.00 198
2018-11-19 327000.00 327025.00 322960.00 326706.00 173
2018-11-20 322710.00 323010.00 315623.00 315970.00 374
2018-11-21 316300.00 320395.62 316000.00 316300.69 131
2018-11-23 315000.00 315000.00 310340.00 310340.00 108
2018-11-26 313700.00 316430.00 313135.00 316040.00 217
2018-11-27 315420.00 319100.00 315420.00 318696.00 244
2018-11-28 319150.00 326450.00 318745.03 325000.00 452
2018-11-29 324750.00 328900.03 324200.00 326481.00 376
2018-11-30 325125.00 328550.00 325125.00 326000.00 240
2018-12-03 331500.00 335041.00 328580.00 330921.00 387
2018-12-04 330200.00 330200.00 314929.48 315000.00 563
2018-12-06 310550.00 312150.00 304500.00 311999.90 616
2018-12-07 313250.00 316280.00 305850.00 307674.00 272
2018-12-10 306200.00 306990.00 298101.00 304600.00 510
2018-12-11 309499.00 310697.23 301233.89 303226.00 254
2018-12-12 308000.00 308271.77 303400.00 303600.00 261
2018-12-13 303700.00 304954.94 302310.00 303750.00 493
2018-12-14 301554.00 302405.61 299440.00 300320.00 831
2018-12-17 299120.00 303150.00 296000.00 297000.00 516
2018-12-18 299030.00 300540.00 292524.44 294500.00 775
2018-12-19 295000.00 301000.00 290627.05 293040.01 499
2018-12-20 290425.00 292975.22 287485.00 290100.00 663
2018-12-21 290000.01 296100.00 287800.13 288000.05 532
2018-12-24 288000.00 288000.00 281000.00 282640.00 449
2018-12-26 283250.00 296745.00 279410.00 294850.05 490
2018-12-27 293000.00 299800.00 288000.00 298500.00 571
2018-12-28 300005.00 306900.00 300005.00 302600.00 541
2018-12-31 306000.00 307479.33 301618.27 306000.00 270
2019-01-02 302000.01 306255.20 301880.00 304057.00 354
2019-01-03 300000.00 300000.00 286650.00 287000.05 692
2019-01-04 292714.99 295404.00 290755.00 292500.00 839
2019-01-07 294499.99 297170.00 292970.00 295399.90 562
2019-01-08 299059.90 299059.90 292178.82 294300.01 323
2019-01-09 295990.01 296250.00 292600.00 294560.00 268
2019-01-10 293600.00 296724.82 292815.00 295159.87 348
2019-01-11 293750.00 294300.00 292000.00 293980.00 509
2019-01-14 291750.00 294630.82 291650.00 292371.00 479
2019-01-15 294180.00 295879.82 293009.45 295000.00 452
2019-01-16 296300.00 299300.00 295811.00 295811.00 726
2019-01-17 297000.00 299075.00 294970.00 297547.00 200
2019-01-18 301397.50 306725.00 300603.00 306500.10 391
2019-01-22 305000.00 307305.00 298794.45 300531.00 253
2019-01-23 300725.00 301850.00 298000.00 301835.00 186
2019-01-24 300035.00 302100.00 299740.00 301680.00 239
2019-01-25 304561.00 306950.00 303265.00 303531.00 248
2019-01-28 301900.00 302240.00 299850.00 301000.11 376
2019-01-29 300880.00 303014.45 300745.00 303000.00 216
2019-01-30 305899.99 311145.00 304800.00 309180.00 318
2019-01-31 307540.00 311890.00 306194.74 311500.00 477
2019-02-01 310005.00 313960.00 309965.00 313875.38 378
2019-02-04 313650.00 313650.00 310470.00 312000.00 310
2019-02-05 312550.00 313000.00 310155.01 310700.00 364
2019-02-06 310000.00 310449.00 307780.00 308810.00 118
2019-02-07 307000.00 307150.00 301100.00 302812.50 241
2019-02-08 301000.00 301390.00 297381.00 300771.00 241
2019-02-11 302375.00 304930.00 302350.00 304884.00 169
2019-02-12 307899.99 310000.00 307655.00 309260.00 207
2019-02-13 309650.00 312140.00 308025.01 308320.00 427
2019-02-14 306895.00 306895.00 302585.00 303890.00 220
2019-02-15 307000.00 308320.00 305850.00 308139.00 231
2019-02-19 307820.00 309350.05 307295.00 307315.00 216
2019-02-20 308375.00 309500.00 307500.00 309500.00 95
2019-02-21 308992.00 309800.00 306535.00 307925.00 182
2019-02-22 305434.00 305434.00 300000.00 302000.00 405
2019-02-25 303050.00 307500.00 302000.00 303300.00 321
2019-02-26 303899.99 303899.99 302000.00 302500.00 183
2019-02-27 302500.00 303503.03 302100.00 303000.00 284
2019-02-28 303605.00 303710.00 301999.99 302200.00 208
2019-03-01 304520.00 306415.73 302999.94 304859.50 211
2019-03-04 304900.00 307315.23 301200.00 303400.00 293
2019-03-05 302825.00 303100.00 301300.00 302600.00 179
2019-03-06 302300.00 303547.75 301200.00 301375.00 141
2019-03-07 300800.00 301000.00 297500.00 299050.00 269
2019-03-08 297000.00 299160.97 295900.00 299000.00 241
2019-03-11 300000.00 303450.97 300000.00 303279.00 203
2019-03-12 304200.00 305540.00 303725.00 304235.00 243
2019-03-13 304500.00 308026.00 304355.00 306300.00 357
2019-03-14 305360.00 306555.14 304300.00 305350.00 144
2019-03-15 306440.00 309170.55 306000.00 307250.00 332
2019-03-18 308140.00 310393.79 308140.00 309996.00 256
2019-03-19 311100.00 311299.00 307100.00 307900.00 237
2019-03-20 307900.00 307922.49 304850.00 305505.00 217
2019-03-21 304000.00 307120.00 303390.49 307120.00 169
2019-03-22 305940.00 305940.00 300717.49 301225.00 311
2019-03-25 301227.00 303410.00 297900.00 299380.00 320
2019-03-26 301425.00 302018.39 298500.00 300961.01 210
2019-03-27 300851.00 301480.74 297900.00 299764.00 259
2019-03-28 300049.70 301249.95 298400.00 301249.95 203
2019-03-29 302500.00 302579.00 300152.00 301215.00 460
2019-04-01 302800.00 307930.00 302800.00 307800.00 361
2019-04-02 307000.00 307900.00 305416.86 306000.00 248
2019-04-03 308000.00 308240.00 304600.00 305750.00 201
2019-04-04 305250.00 307385.00 305100.00 306460.95 266
2019-04-05 305495.01 308375.00 305495.01 307776.00 347
2019-04-08 307674.00 308598.00 306185.00 307461.00 128
2019-04-09 306820.00 307380.00 305600.00 307380.00 123
2019-04-10 307700.00 307700.00 305600.00 307000.00 180
2019-04-11 308074.00 310500.00 306899.00 309875.00 183
2019-04-12 311000.00 317226.01 311000.00 314250.00 214
2019-04-15 315000.00 315345.00 311570.00 314500.00 182
2019-04-16 315000.00 317500.00 315000.00 317500.00 140
2019-04-17 318000.00 318519.00 314694.00 316040.00 127
2019-04-18 316620.00 317003.00 314610.00 315330.00 91
2019-04-22 313800.01 315309.96 313460.00 314100.00 103
2019-04-23 313865.00 317730.00 313755.58 317684.00 153
2019-04-24 317025.00 317702.80 315560.52 316000.00 230
2019-04-25 314900.00 319015.00 314295.00 318500.00 261
2019-04-26 318505.01 321493.84 318420.00 321000.00 386
2019-04-29 322000.00 325844.93 322000.00 324921.00 396
2019-04-30 325000.00 325614.99 322294.35 325080.01 204
2019-05-01 325700.00 328012.74 324925.72 325900.00 272
2019-05-02 325000.00 326557.34 322860.74 324214.00 200
2019-05-03 326000.00 328555.00 325385.00 327765.61 247
2019-05-06 322100.00 322250.00 317390.00 320000.00 609
2019-05-07 316399.90 317754.98 312000.00 315119.99 657
2019-05-08 314899.99 324000.00 312500.01 314750.00 412
2019-05-09 313500.00 314890.00 308325.00 314400.00 415
2019-05-10 310850.00 315910.00 308601.00 315500.00 408
2019-05-13 309750.00 311000.00 308360.00 308360.00 494
2019-05-14 310100.00 312080.93 306666.00 306850.01 308
2019-05-15 306000.00 307595.43 303475.00 305580.00 234
2019-05-16 308000.00 311000.00 307690.00 307936.00 161
2019-05-17 305450.00 309023.09 305150.00 306355.00 134
2019-05-20 305100.00 305975.00 304138.00 305362.00 112
2019-05-21 306000.00 307480.76 305400.00 306225.00 164
2019-05-22 305234.00 306355.00 304188.00 304300.00 122
2019-05-23 303000.00 304200.00 300593.39 304115.00 420
2019-05-24 304540.00 305000.00 302850.00 303000.00 131
2019-05-28 304350.00 304499.99 301000.00 301050.01 265
2019-05-29 300100.00 300809.99 298070.00 299860.00 393
2019-05-30 300025.00 301662.00 300025.00 300877.00 188
2019-05-31 298000.00 299339.00 296800.00 297060.00 253
2019-06-03 297000.00 299775.00 296622.75 299742.00 271
2019-06-04 301790.00 304000.00 301500.00 304000.00 205
2019-06-05 305300.00 306542.75 303400.00 306400.00 162
2019-06-06 305800.00 308565.96 305200.00 307900.00 406
2019-06-07 309999.90 310500.00 308940.24 309265.00 253
2019-06-10 310460.01 312500.00 310280.01 311524.00 199
2019-06-11 313190.00 313600.00 309315.19 310238.00 163
2019-06-12 309250.00 310085.50 306465.00 307195.50 197
2019-06-13 307000.00 308550.00 306795.00 307445.00 154
2019-06-14 306695.00 308800.00 306320.00 308206.00 100
2019-06-17 308206.00 308206.00 305000.00 305480.00 133
2019-06-18 306914.87 309800.00 306410.01 308884.62 278
2019-06-19 309740.00 312450.00 309550.00 310966.00 270
2019-06-20 312600.00 313000.00 309120.11 312900.00 305
2019-06-21 311378.00 313100.00 309000.00 309000.00 287
2019-06-24 309000.00 311300.00 309000.00 310650.00 154
2019-06-25 310500.00 312700.00 309513.00 312700.00 337
2019-06-26 312385.00 315000.00 312350.00 312705.00 223
2019-06-27 313200.00 318750.00 313200.00 318285.00 385
2019-06-28 319400.00 319960.00 317106.67 318350.00 260
2019-07-01 321032.25 322700.00 319943.00 321891.00 433
2019-07-02 320600.01 323250.00 320413.00 321515.00 188
2019-07-03 321815.01 322900.00 319119.59 322900.00 156
2019-07-05 322600.00 323642.00 320918.00 323149.00 190
2019-07-08 321400.00 323567.00 320974.00 322451.00 129
2019-07-09 321000.00 322347.00 319500.00 322200.00 128
2019-07-10 322500.00 324711.00 320591.00 320591.00 212
2019-07-11 320905.00 321882.90 319453.00 319837.00 396
2019-07-12 319750.05 321093.00 318832.17 321093.00 120
2019-07-15 321499.99 321499.99 319455.00 320300.00 143
2019-07-16 321040.00 322300.00 319250.00 319273.00 205
2019-07-17 318325.00 318500.00 311115.00 311600.00 460
2019-07-18 310770.00 313594.99 310770.00 312003.00 554
2019-07-19 312600.00 312875.00 309200.00 309217.50 270
2019-07-22 308500.00 309500.00 306623.00 307135.00 348
2019-07-23 309192.00 309850.00 307600.00 309340.00 330
2019-07-24 308750.00 312000.00 308675.00 312000.00 203
2019-07-25 312000.00 312290.00 309980.00 310750.00 202
2019-07-26 310976.71 315000.00 310274.51 315000.00 209
2019-07-29 314833.00 314833.00 312977.24 313529.00 182
2019-07-30 311650.00 312822.00 310805.00 312430.00 202
2019-07-31 311999.90 314390.01 308666.00 308666.00 174
2019-08-01 310250.00 311000.00 303200.00 303660.00 270
2019-08-02 304170.00 306960.00 300132.25 306000.00 238
2019-08-05 300150.00 302490.00 297500.00 297785.00 509
2019-08-06 300000.00 316000.00 298255.00 302325.00 289
2019-08-07 298000.05 300195.59 294510.58 299182.25 299
2019-08-08 300000.00 302409.00 298700.00 301905.00 228
2019-08-09 301000.00 301910.00 298110.00 300435.00 267
2019-08-12 297850.00 300672.75 297000.00 297515.00 110
2019-08-13 297799.00 302828.00 297250.00 299510.00 216
2019-08-14 296100.00 296850.00 295000.00 295000.00 237
2019-08-15 296600.00 299500.00 296075.60 298066.90 193
2019-08-16 300260.00 301742.75 298687.25 300555.00 145
2019-08-19 305000.00 305000.00 301055.00 301414.01 188
2019-08-20 300700.00 301044.52 297505.00 297505.00 144
2019-08-21 298700.00 300100.00 298567.25 299305.00 274
2019-08-22 300000.00 302801.50 300000.00 302260.00 277
2019-08-23 300200.00 301200.00 295405.00 296922.00 512
2019-08-26 298100.00 300899.00 297540.00 300899.00 230
2019-08-27 300821.00 302000.00 298000.00 298420.00 167
2019-08-28 297954.99 301300.00 297387.25 300990.00 166
2019-08-29 303400.00 305975.00 303100.00 305039.94 251
2019-08-30 306750.00 306829.00 303078.00 303078.00 239
2019-09-03 302199.99 302919.79 300731.42 301356.00 211
2019-09-04 304200.00 304418.99 302500.00 303300.01 100
2019-09-05 306000.00 309200.00 306000.00 306066.00 223
2019-09-06 307250.00 307775.28 306000.00 307260.00 181
2019-09-09 308799.00 311625.99 308799.00 309701.05 241
2019-09-10 311100.00 312300.00 309400.00 311950.05 265
2019-09-11 312250.00 316500.00 311575.00 316230.00 423
2019-09-12 316970.00 319200.00 316675.00 317182.00 485
2019-09-13 318999.99 321833.00 318400.00 320850.00 397
2019-09-16 318101.00 318101.00 315344.93 315807.00 142
2019-09-17 315807.00 316666.00 313220.00 315744.00 150
2019-09-18 313950.00 317030.00 313950.00 317030.00 192
2019-09-19 316400.00 317100.00 313500.00 315000.00 120
2019-09-20 315000.00 315000.00 311500.00 313700.00 394
2019-09-23 311150.00 313235.00 309971.04 313225.00 195
2019-09-24 312000.01 313423.00 308885.01 310356.00 247
2019-09-25 309750.00 312330.00 309700.00 311906.00 142
2019-09-26 311906.00 311906.00 309671.02 310250.01 332
2019-09-27 311880.00 312325.00 310055.03 311450.00 141
2019-09-30 311450.00 312970.00 311390.00 311832.00 173
2019-10-01 313099.99 314604.99 309830.00 310005.00 162
2019-10-02 308600.00 308600.00 303665.00 305090.00 711
2019-10-03 304585.00 307600.00 302260.01 307250.00 567
2019-10-04 307887.00 312524.00 307887.00 312524.00 156
2019-10-07 311000.00 312360.00 309555.00 310720.00 143
2019-10-08 309400.00 309400.00 306040.01 306538.99 368
2019-10-09 307660.01 310814.99 307133.00 310000.01 229
2019-10-10 309700.00 312120.00 309540.00 309974.00 180
2019-10-11 313270.00 315000.00 312120.00 312500.00 444
2019-10-14 311700.00 311970.54 310500.00 311640.00 106
2019-10-15 311582.72 315287.00 311567.00 314250.00 343
2019-10-16 312725.00 314925.00 312725.00 313850.00 208
2019-10-17 313640.00 314900.00 312970.00 313200.00 151
2019-10-18 312807.00 314400.00 312595.06 313270.00 182
2019-10-21 315275.00 317133.00 315275.00 317040.00 254
2019-10-22 316300.00 317867.00 315888.00 316180.00 117
2019-10-23 316000.00 316560.00 314398.00 316560.00 270
2019-10-24 315250.00 316855.00 314619.00 315475.00 429
2019-10-25 315250.00 318418.99 315250.00 317495.00 353
2019-10-28 318000.00 319923.00 318000.00 319055.10 440
2019-10-29 318200.00 319772.00 318000.00 319423.00 466
2019-10-30 318735.00 320015.06 317490.00 320000.00 399
2019-10-31 319819.05 320500.00 317310.01 318939.00 541
2019-11-01 320250.00 324850.00 320000.00 323400.00 531
2019-11-04 326850.00 327867.00 325523.00 326800.00 325
2019-11-05 328000.00 332500.00 327500.00 331500.00 783
2019-11-06 331000.00 333000.00 330500.00 332855.00 379
2019-11-07 333720.00 335000.00 332600.00 333860.00 481
2019-11-08 333225.00 333233.79 329975.00 331526.00 197
2019-11-11 330380.00 331650.00 330380.00 330986.00 119
2019-11-12 331850.00 333170.59 330950.08 331106.00 135
2019-11-13 329150.00 330025.00 328239.99 329402.00 183
2019-11-14 329500.00 329891.99 327119.89 329302.00 166
2019-11-15 329400.00 330269.08 328455.00 329405.00 318
2019-11-18 330000.05 330499.99 327800.00 329225.00 248
2019-11-19 329860.00 329900.00 328315.00 328601.00 251
2019-11-20 327600.00 327769.99 324200.00 326712.00 291
2019-11-21 326000.01 326703.00 324580.10 325102.00 217
2019-11-22 325695.00 326975.00 325305.46 326962.00 144
2019-11-25 328000.00 328900.00 327521.31 328301.00 188
2019-11-26 328301.00 328794.00 326780.13 328402.00 186
2019-11-27 328875.00 330910.00 327720.29 330684.81 288
2019-11-29 330424.32 330879.70 329705.00 330495.11 345
2019-12-02 330802.15 332007.50 330373.74 330609.00 285
2019-12-03 327600.00 328000.00 324900.00 327539.00 200
2019-12-04 326782.00 328100.00 326780.01 327501.01 173
2019-12-05 328199.99 329799.00 327500.00 329799.00 153
2019-12-06 332870.00 334459.98 332600.00 333640.00 363
2019-12-09 333640.00 334998.00 331770.00 331904.00 189
2019-12-10 331904.00 333004.68 330670.01 332120.00 462
2019-12-11 331424.00 333900.00 331424.00 333600.00 277
2019-12-12 334330.00 339769.58 334330.00 338800.00 628
2019-12-13 337754.00 339704.44 336000.00 338080.10 209
2019-12-16 339850.00 341784.99 339312.64 340380.00 324
2019-12-17 340807.25 342250.00 339000.00 339000.00 274
2019-12-18 340250.00 340646.00 337400.00 337500.00 247
2019-12-19 337320.00 338498.69 336065.00 337491.00 459
2019-12-20 340219.00 341754.84 338567.25 339850.00 305
2019-12-23 339000.00 339850.00 337632.50 338045.00 215
2019-12-24 337920.00 338389.90 337649.00 338389.90 77
2019-12-26 339725.00 339725.00 338439.00 339650.00 142
2019-12-27 339600.00 340550.00 338340.00 338920.02 164
2019-12-30 339000.00 339960.00 337025.05 338750.00 333
2019-12-31 338750.00 340000.00 337920.00 339590.00 142
2020-01-02 341150.00 342261.00 340065.00 342261.00 408
2020-01-03 338206.72 341040.00 337755.00 339155.00 222
2020-01-06 337750.00 340340.00 337100.00 340210.00 275
2020-01-07 340000.00 340000.00 338200.00 338901.00 279
2020-01-08 339450.00 341580.00 338850.00 339188.00 192
2020-01-09 341100.00 343263.00 340800.00 343263.00 278
2020-01-10 342796.00 342850.00 340000.00 340185.00 144
2020-01-13 340600.09 342855.00 339560.01 342855.00 205
2020-01-14 341101.00 342500.00 340489.99 340706.00 162
2020-01-15 340450.00 342950.00 340450.00 342550.00 125
2020-01-16 343155.00 345000.00 342805.51 344505.00 204
2020-01-17 345000.00 347400.00 344550.01 344970.00 229
2020-01-21 345000.00 346699.99 342185.00 342650.00 277
2020-01-22 343100.00 345500.00 342680.00 344700.00 244
2020-01-23 343596.00 344600.00 341150.00 344414.00 200
2020-01-24 342850.00 343520.00 339139.18 340199.05 294
2020-01-27 334450.00 335450.00 332000.00 333621.00 515
2020-01-28 335600.00 338000.00 335031.95 336000.01 232
2020-01-29 336250.00 339400.00 336250.00 336476.01 143
2020-01-30 334360.00 342000.00 334360.00 342000.00 227
2020-01-31 339855.00 339855.00 335120.02 335996.01 294
2020-02-03 338160.00 339450.00 334580.00 334860.01 194
2020-02-04 339220.00 340295.67 337280.00 337421.00 220
2020-02-05 340399.99 342909.84 340359.38 342615.00 341
2020-02-06 344290.00 345000.00 343070.00 344081.00 185
2020-02-07 342000.00 342775.00 340345.00 340900.00 180
2020-02-10 340904.00 341078.01 338000.00 340361.00 180
2020-02-11 342350.00 342350.00 340461.05 340780.00 151
2020-02-12 342300.00 343146.05 340403.53 341000.00 210
2020-02-13 340500.00 341047.71 338500.00 338500.00 255
2020-02-14 339487.50 340600.00 338437.49 340223.94 121
2020-02-18 340223.94 341000.00 338000.00 339745.00 198
2020-02-19 340655.75 344427.75 340317.00 344000.00 258
2020-02-20 343750.00 344642.35 340965.01 342122.00 287
2020-02-21 341850.00 344975.00 340600.00 343449.00 204
2020-02-24 334999.99 336162.67 330940.00 333190.00 739
2020-02-25 333195.07 335000.00 325900.00 328000.00 551
2020-02-26 328200.00 330602.75 324301.00 324301.00 393
2020-02-27 320480.00 322291.99 312501.00 312619.00 549
2020-02-28 304000.00 310337.00 300750.02 309096.00 709
2020-03-02 314000.00 327937.00 308100.00 324500.00 485
2020-03-03 322550.00 327000.00 310000.00 313914.00 427
2020-03-04 321000.00 327246.00 314607.24 326125.00 352
2020-03-05 318605.00 318605.00 311250.08 315000.00 384
2020-03-06 309000.00 311257.76 304767.24 310894.00 459
2020-03-09 292300.00 298670.01 290000.00 290005.00 1057
2020-03-10 301950.00 304199.00 293500.00 303561.00 748
2020-03-11 296550.00 297472.99 290400.00 292130.00 563
2020-03-12 276550.00 282000.00 266799.99 272000.00 1861
2020-03-13 283499.99 295972.00 270210.00 289000.00 1075
2020-03-16 260000.26 283480.00 260000.00 268000.00 722
2020-03-17 275000.00 280619.13 268000.00 280248.00 1225
2020-03-18 266000.05 270873.99 251101.00 256300.00 1463
2020-03-19 251100.00 264440.00 250000.00 261690.00 1116
2020-03-20 265000.00 265000.00 251000.00 257346.00 1217
2020-03-23 249000.00 250000.00 239440.00 240000.00 1297
2020-03-24 255225.50 268500.00 254500.00 267090.00 1220
2020-03-25 269200.00 283325.00 262710.00 270759.00 957
2020-03-26 270800.00 277162.74 269500.00 276095.00 757
2020-03-27 267600.00 276362.75 265337.33 268126.00 599
2020-03-30 269410.00 276000.00 267020.47 274021.00 423
2020-03-31 272635.50 279140.00 270845.27 272000.00 506
2020-04-01 265900.00 267850.00 261180.00 261250.00 892
2020-04-02 262130.95 271475.00 261894.99 271475.00 897
2020-04-03 268700.00 270204.90 263242.02 267954.00 293
2020-04-06 273001.00 279500.00 271444.01 277260.00 611
2020-04-07 285010.00 287000.00 276700.00 276700.00 700
2020-04-08 280850.00 287000.00 278280.01 286999.00 410
2020-04-09 290950.00 295764.67 287220.00 290500.00 562
2020-04-13 290950.01 290950.01 279060.00 282800.00 565
2020-04-14 291400.00 291533.33 286392.75 289730.26 672
2020-04-15 284500.00 284500.00 281201.01 283750.00 562
2020-04-16 283750.00 283750.99 278800.00 282281.99 779
2020-04-17 289585.01 289585.01 283600.00 284400.00 819
2020-04-20 282200.00 283800.00 281000.00 282800.00 721
2020-04-21 275950.00 278609.91 275000.00 275750.00 650
2020-04-22 280000.00 280888.00 278000.08 279660.00 685
2020-04-23 280000.00 280888.00 277267.65 278750.00 586
2020-04-24 280100.00 280130.00 276601.50 279460.00 543
2020-04-27 280910.95 284039.00 279855.00 281264.00 764
2020-04-28 285400.00 286479.91 280600.00 280600.00 572
2020-04-29 286400.00 288888.00 283800.00 284749.00 773
2020-04-30 283200.00 284452.50 280280.00 281700.00 486
2020-05-01 278121.00 278710.00 272520.00 273975.00 571
2020-05-04 270000.00 270000.00 265000.00 267080.00 612
2020-05-05 269999.00 270000.00 264280.00 264280.00 457
2020-05-06 265000.00 266400.00 259100.00 259100.00 510
2020-05-07 260110.00 263710.00 260110.00 260750.00 369
2020-05-08 264565.95 266105.00 261990.00 265280.00 302
2020-05-11 264320.01 264397.74 260901.00 261601.17 437
2020-05-12 262701.00 263800.00 260000.00 260000.00 304
2020-05-13 259499.00 259499.00 255000.00 255715.00 586
2020-05-14 254000.00 257261.99 250926.02 256230.00 388
2020-05-15 254585.95 256100.00 252801.23 253500.75 262
2020-05-18 260000.00 265002.00 258510.55 262900.00 618
2020-05-19 260800.00 262200.00 258700.00 258700.00 285
2020-05-20 261880.00 265130.00 261500.00 264100.00 249
2020-05-21 264200.00 264929.99 261640.57 261906.00 310
2020-05-22 262000.00 263094.00 259990.00 263094.00 258
2020-05-26 269900.00 272499.99 268095.00 270330.00 558
2020-05-27 276755.00 278999.68 275850.00 278495.00 486
2020-05-28 280899.00 280899.00 276000.00 277035.00 396
2020-05-29 275000.00 278640.00 273850.00 278640.00 358
2020-06-01 278167.00 278167.00 275000.00 275600.00 303
2020-06-02 275601.00 279410.00 275601.00 278560.00 353
2020-06-03 283100.00 287369.99 281800.00 286090.00 440
2020-06-04 285804.00 288000.00 284377.33 287878.00 315
2020-06-05 294505.00 302095.06 294200.00 300920.00 634
2020-06-08 303594.00 304990.01 299400.00 302235.00 605
2020-06-09 295501.00 298220.00 293799.06 293955.00 412
2020-06-10 293900.00 294492.99 287200.00 287200.00 400
2020-06-11 277750.00 280279.99 267000.00 267729.00 910
2020-06-12 275730.00 276800.00 267592.51 271515.00 644
2020-06-15 266400.00 272530.00 264030.00 271956.00 812
2020-06-16 279945.00 279945.00 270000.00 273480.00 945
2020-06-17 274849.00 275000.00 270870.06 275000.00 821
2020-06-18 270500.00 273000.00 269300.00 273000.00 756
2020-06-19 274160.00 274429.00 268807.26 271600.00 912
2020-06-22 269047.25 271999.90 268200.00 271999.90 851
2020-06-23 272750.00 273789.83 271115.00 272700.00 884
2020-06-24 269800.00 269800.00 266200.00 266440.00 729
2020-06-25 265000.01 269678.28 264611.06 267840.02 410
2020-06-26 267500.00 268108.59 262700.00 263400.00 791
2020-06-29 264320.00 265802.76 263600.00 265219.00 385
2020-06-30 265400.00 268599.99 265067.25 267300.00 522
2020-07-01 267600.00 270500.00 266356.60 267020.00 386
2020-07-02 270800.00 271500.00 267420.01 267551.00 470
2020-07-06 274180.00 275080.00 272600.00 274050.01 548
2020-07-07 272830.00 273870.00 271057.26 271640.00 406
2020-07-08 271000.00 273663.68 270075.90 271770.00 268
2020-07-09 271770.00 272220.00 267307.00 268780.00 392
2020-07-10 268237.50 274450.00 268000.00 273900.00 329
2020-07-13 275540.00 278640.00 275100.00 276015.00 502
2020-07-14 274000.00 285000.00 274000.00 284780.00 426
2020-07-15 289500.00 289729.99 283619.99 285520.00 453
2020-07-16 282560.00 287770.00 282560.00 286271.20 282
2020-07-17 287540.00 288169.99 285972.25 286140.00 256
2020-07-20 285400.00 286900.00 284450.00 285590.00 221
2020-07-21 286720.95 290169.99 286600.01 288201.00 464
2020-07-22 287000.00 288319.00 286210.58 287961.00 223
2020-07-23 287961.00 290084.25 287435.84 289436.00 262
2020-07-24 290684.00 294253.99 290521.00 291621.00 343
2020-07-27 290590.00 290692.00 287850.00 288107.01 347
2020-07-28 286000.01 291719.84 286000.01 290940.00 313
2020-07-29 290940.00 294869.99 290940.00 294496.00 250
2020-07-30 290335.05 291927.00 288610.49 291362.01 236
2020-07-31 291750.00 293797.99 290150.00 293631.00 275
2020-08-03 295000.00 301000.00 294510.01 298800.00 473
2020-08-04 298000.00 300330.00 297470.01 300330.00 272
2020-08-05 301871.00 306969.99 301200.00 305200.00 562
2020-08-06 305000.00 308000.00 304820.07 307454.95 442
2020-08-07 305681.00 314365.00 305681.00 314333.88 444
2020-08-10 316820.00 319250.00 314240.00 318830.00 440
2020-08-11 322500.00 323499.96 318500.01 319379.99 504
2020-08-12 320255.00 321229.00 318800.57 319999.99 381
2020-08-13 318500.00 319810.00 317470.58 318114.00 268
2020-08-14 317300.00 318000.00 315402.25 316251.00 222
2020-08-17 315139.00 315500.00 309747.01 310220.00 414
2020-08-18 310910.00 314800.00 310700.00 313419.00 223
2020-08-19 313745.01 315300.00 310412.01 310800.01 281
2020-08-20 307376.00 310107.01 307376.00 309300.00 267
2020-08-21 309000.00 312600.01 309000.00 311126.00 365
2020-08-24 315100.00 320000.00 314501.03 318800.00 414
2020-08-25 320300.00 321001.00 319534.00 319970.01 332
2020-08-26 319599.90 323939.46 318900.00 322301.00 429
2020-08-27 323700.00 327000.00 323700.00 325659.00 578
2020-08-28 325950.00 328279.19 323570.01 327431.00 299
2020-08-31 327500.00 329299.19 326900.00 327560.00 454
2020-09-01 325500.00 327560.00 325335.60 327440.00 342
2020-09-02 328175.00 333010.00 327507.17 332839.98 445
2020-09-03 332849.99 334960.00 325522.00 327360.00 623
2020-09-04 330000.00 332674.42 323364.01 327401.00 429
2020-09-08 324940.00 328859.42 323430.58 327200.00 376
2020-09-09 328500.00 332482.00 328175.01 329760.00 390
2020-09-10 330200.00 331000.00 326156.01 327214.00 423
2020-09-11 328240.00 328946.15 325607.01 327114.99 399
2020-09-14 328430.00 332000.00 327520.59 329725.00 510
2020-09-15 330545.00 332499.99 328015.59 328804.00 352
2020-09-16 331000.00 333300.01 329312.01 329801.00 630
2020-09-17 327000.01 328224.78 325234.17 326401.00 428
2020-09-18 328299.94 331660.00 327000.00 327601.00 753
2020-09-21 321265.58 323000.00 313580.00 319534.00 467
2020-09-22 320500.00 321999.91 318016.99 320601.00 340
2020-09-23 321485.00 322284.41 314540.01 314840.00 237
2020-09-24 313202.75 315500.00 310643.91 313780.00 296
2020-09-25 311450.00 316562.00 310591.03 315156.00 176
2020-09-28 319900.00 323296.99 318702.01 320061.00 489
2020-09-29 321900.00 321900.00 315200.00 315891.00 613
2020-09-30 318800.00 320500.00 316491.29 320001.00 678
2020-10-01 321219.01 321219.01 316202.51 318600.00 571
2020-10-02 315415.00 320575.00 314612.25 317480.00 324
2020-10-05 319707.00 321000.00 318202.25 319000.00 253
2020-10-06 319000.00 320400.00 315100.01 315350.00 275
2020-10-07 318999.99 322089.00 317602.26 319571.00 211
2020-10-08 321125.00 323670.00 320447.26 323275.00 315
2020-10-09 323709.00 324537.01 321687.26 323470.00 193
2020-10-12 324650.00 326150.00 323377.75 324560.00 170
2020-10-13 324000.01 324000.01 318400.01 318969.00 264
2020-10-14 319087.75 319087.75 316080.00 316080.00 276
2020-10-15 314750.00 318200.00 312980.00 317540.00 140
2020-10-16 318999.99 320761.28 318217.01 318504.00 160
2020-10-19 318819.05 318819.05 312945.11 313500.00 293
2020-10-20 316184.05 317280.00 314620.95 315375.00 164
2020-10-21 313500.00 317499.99 313450.00 315206.00 179
2020-10-22 314680.00 317619.00 314380.00 317180.00 164
2020-10-23 318672.25 320999.00 317990.58 319344.42 293
2020-10-26 314850.00 315500.00 311100.00 312735.00 307
2020-10-27 311630.00 313141.99 310540.00 310540.00 163
2020-10-28 304720.00 305994.99 300090.00 301740.00 503
2020-10-29 300420.00 304907.00 297817.00 303000.00 186
2020-10-30 300060.00 303700.00 298805.94 302500.01 208
2020-11-02 307499.90 309541.99 305242.01 306375.00 186
2020-11-03 312300.00 314780.00 310000.00 310659.00 351
2020-11-04 310194.42 315300.00 307830.00 309503.00 223
2020-11-05 314269.00 316425.95 311283.92 311934.00 179
2020-11-06 312250.00 315310.00 311917.00 313885.00 222
2020-11-09 333000.00 337600.00 327033.49 330600.00 1059
2020-11-10 332000.02 343000.00 331977.46 343000.00 619
2020-11-11 342433.00 343705.00 338223.92 341260.00 433
2020-11-12 337800.00 338339.17 335186.01 336811.00 276
2020-11-13 338000.00 342269.00 338000.00 341754.00 272
2020-11-16 345000.01 350000.00 344846.02 349540.00 731
2020-11-17 347000.00 352500.00 345417.00 349546.00 616
2020-11-18 351900.00 351900.00 345500.00 345591.99 336
2020-11-19 343633.96 345000.00 341897.00 345000.00 210
2020-11-20 343800.00 344849.00 340727.50 341339.00 226
2020-11-23 343500.01 345732.75 342379.81 344415.00 270
2020-11-24 349580.00 352450.00 347310.01 351101.00 414
2020-11-25 350939.00 351000.00 348446.04 350395.00 271
2020-11-27 350444.00 351039.99 346200.00 347401.00 163
2020-11-30 346000.00 346299.40 342672.01 343688.00 192
2020-12-01 346480.00 348271.99 344478.63 344735.00 177
2020-12-02 344300.00 345929.00 342900.00 345880.00 277
2020-12-03 345500.00 347300.00 343602.01 346689.99 217
2020-12-04 347000.00 347999.99 345900.00 347000.00 649
2020-12-07 344785.00 345500.00 342600.00 343539.00 648
2020-12-08 341887.75 343190.58 340125.58 342281.01 309
2020-12-09 342526.00 343000.00 340300.01 340501.00 276
2020-12-10 339750.00 341941.99 339060.59 340500.00 283
2020-12-11 338440.00 340414.93 337167.01 340064.00 221
2020-12-14 342200.00 342200.00 334040.84 335400.00 357
2020-12-15 336494.00 338919.99 334642.78 337154.00 454
2020-12-16 337154.00 338559.00 333333.00 338500.00 664
2020-12-17 335000.17 339804.10 333150.00 339804.10 865
2020-12-18 338000.00 338468.26 333864.57 337899.99 706
2020-12-21 333650.00 338419.00 333650.00 338419.00 547
2020-12-22 335535.00 336615.01 334500.00 335779.00 505
2020-12-23 336399.99 338532.75 336399.99 336700.00 442
2020-12-24 337000.00 341000.00 337000.00 340262.25 205
2020-12-28 342000.00 345250.00 341445.00 342601.00 485
2020-12-29 345143.95 346677.00 343975.01 344820.00 285
2020-12-30 344410.00 346110.65 343917.01 345095.00 178
2020-12-31 344302.25 348500.00 343806.04 347815.00 265
2021-01-04 347825.00 347825.00 340816.06 343525.00 390
2021-01-05 343900.00 344714.99 340850.00 341820.00 319
2021-01-06 343000.00 348999.99 342000.00 346189.00 915
2021-01-07 347900.00 351000.00 347120.02 350089.00 320
2021-01-08 350500.00 352039.00 348100.00 352039.00 243
2021-01-11 348100.00 351140.67 348072.75 350050.00 166
2021-01-12 350050.00 351250.24 348250.00 350460.00 192
2021-01-13 349147.00 353194.00 348140.39 353194.00 278
2021-01-14 353100.00 353697.53 351573.85 352801.00 126
2021-01-15 350540.00 352500.00 348500.00 350320.00 281
2021-01-19 351177.25 354837.00 348070.00 352473.99 339
2021-01-20 351975.00 353349.99 350639.38 352801.00 308
2021-01-21 354200.00 354834.57 352400.00 354000.00 518
2021-01-22 351800.00 351800.00 349500.00 350620.00 304
2021-01-25 349000.00 352084.99 347250.00 351900.00 421
2021-01-26 350190.87 351800.00 349025.00 349200.00 220
2021-01-27 346145.00 346645.00 341119.00 343450.00 458
2021-01-28 344340.00 351976.09 344340.00 348220.01 443
2021-01-29 344749.00 346355.00 343000.00 344100.00 257
2021-02-01 345000.00 346944.99 344250.00 346175.00 289
2021-02-02 348300.00 352000.00 348300.00 350201.00 424
2021-02-03 350200.00 351085.83 349250.00 350701.00 156
2021-02-04 351700.00 355000.00 351192.24 354760.00 376
2021-02-05 355750.00 356500.00 353845.58 354401.00 278
2021-02-08 355000.00 357100.00 354401.00 357100.00 312
2021-02-09 356588.00 362394.99 355021.00 362199.99 557
2021-02-10 363145.00 363231.51 360555.67 361290.01 253
2021-02-11 361060.51 362300.00 360108.91 361650.00 178
2021-02-12 359750.00 365724.99 359750.00 365000.00 448
2021-02-16 367657.53 372660.60 366000.00 369333.00 853
2021-02-17 368560.00 370872.74 368560.00 370500.00 487
2021-02-18 368885.00 370000.00 364760.01 367400.00 1256
2021-02-19 368865.00 369333.88 364000.00 364400.00 1321
2021-02-22 363380.05 371000.00 362860.01 369250.02 1695
2021-02-23 370487.50 371800.00 367235.55 371055.00 2934
2021-02-24 371182.51 376315.00 371122.51 375000.00 2629
2021-02-25 375233.00 377356.95 366401.00 367799.99 2238
2021-02-26 370220.01 374490.00 363680.00 364580.01 1863
2021-03-01 372555.00 378522.74 372175.95 377755.00 2899
2021-03-02 378322.50 380000.00 376932.50 377835.00 2311
2021-03-03 377572.50 385000.00 377500.00 381680.00 2360
2021-03-04 380442.55 382254.37 368430.01 370240.00 2596
2021-03-05 375823.03 383500.00 373595.00 381600.00 2489
2021-03-08 385571.26 391852.50 383700.00 388560.00 2984
2021-03-09 391167.50 397400.00 385800.00 391460.00 3178
2021-03-10 394112.87 407750.00 392015.00 398840.00 4243
2021-03-11 402495.00 402502.50 395062.25 396399.00 3098
2021-03-12 397900.00 401171.13 394701.00 394701.00 2422
2021-03-15 395785.00 395890.00 385131.37 386400.00 2986
2021-03-16 387095.00 387155.00 379212.01 382720.00 2351
2021-03-17 382530.00 385832.00 380685.01 381501.00 3297
2021-03-18 384997.50 388630.00 381000.01 383525.00 2353
2021-03-19 382320.00 383612.50 377500.01 382697.99 2457
2021-03-22 381807.50 382352.50 378392.88 380402.75 2356
2021-03-23 379062.00 382000.00 376077.45 377440.00 1544
2021-03-24 379201.74 382155.14 377520.00 378000.00 1620
2021-03-25 378035.00 382600.00 374482.50 378700.00 1685
2021-03-26 383297.50 390000.00 381382.00 387995.00 1478
2021-03-29 384053.00 393484.00 383922.50 391540.00 2022
2021-03-30 393665.00 394300.00 388811.38 390359.99 1778
2021-03-31 388812.50 390300.00 385702.00 385702.00 1732
2021-04-01 387979.00 390984.11 385702.00 390360.00 1534
2021-04-05 392700.26 396770.00 392400.00 395535.00 1809
2021-04-06 395913.00 397890.00 394837.50 396900.00 1334
2021-04-07 395730.00 398000.00 394500.00 395888.00 284
2021-04-08 395475.50 396985.01 393972.51 396001.00 1139
2021-04-09 397126.01 400000.00 396122.26 400000.00 1371
2021-04-12 401425.51 403421.01 400734.00 402620.00 1950
2021-04-13 401667.50 403474.00 400372.01 402500.00 1794
2021-04-14 402789.01 404150.00 402000.00 403000.00 1784
2021-04-15 403338.01 404998.92 400835.01 404789.00 1726
2021-04-16 405752.12 410400.00 405752.12 409250.00 3017
2021-04-19 410748.01 410748.01 404675.86 406505.00 2177
2021-04-20 404610.28 405339.99 401748.50 403089.00 1662
2021-04-21 403655.51 410164.51 403602.97 410152.93 1741
2021-04-22 409935.01 410000.00 405255.51 405901.00 1845
2021-04-23 407088.01 410738.00 406610.97 408840.00 1691
2021-04-26 410493.01 412473.51 407250.00 407527.00 1867
2021-04-27 408143.54 412228.99 406482.00 411400.00 1541
2021-04-28 410513.90 411811.39 409354.51 410988.00 1588
2021-04-29 412758.15 417905.00 412000.00 417905.00 2005
2021-04-30 415437.51 417143.63 412000.00 412500.00 2100
2021-05-03 418961.98 422647.75 417272.02 420000.00 3087
2021-05-04 419095.01 421850.00 410850.00 421420.00 2627
2021-05-05 425220.44 426302.63 414982.50 424840.00 1731
2021-05-06 426700.00 435744.00 426700.00 435120.00 3213
2021-05-07 436188.00 445000.00 432826.50 437131.00 2678
2021-05-10 439132.00 443275.02 439132.00 439460.00 3188
2021-05-11 435580.51 436870.52 427912.50 430258.00 2452
2021-05-12 428607.01 431200.00 423076.94 425308.00 1780
2021-05-13 425535.51 433540.99 424100.00 430640.00 2395
2021-05-14 433995.50 437413.01 433995.50 437259.98 2091
2021-05-17 435914.81 436131.01 432747.00 434324.01 1675
2021-05-18 435440.01 435960.00 431767.00 431767.00 1269
2021-05-19 426930.56 430720.00 424575.00 430720.00 1708
2021-05-20 432773.05 435000.00 429879.51 431421.70 1613
2021-05-21 431655.55 435200.00 431000.00 432469.04 1314
2021-05-24 435273.06 437000.81 433287.01 435431.00 1342
2021-05-25 437298.00 438445.01 431784.50 432274.00 1363
2021-05-26 434365.51 434365.51 429764.52 432800.00 1461
2021-05-27 433249.81 436000.00 431174.87 435420.00 1510
2021-05-28 435623.00 436429.90 433636.51 435999.99 1337
2021-06-01 438717.56 439100.00 434254.51 435303.81 1719
2021-06-02 437555.51 437950.00 434647.42 435638.58 1883
2021-06-03 433050.05 440157.50 433050.05 438745.00 2042
2021-06-04 441063.00 441063.00 437769.01 439016.01 1382
2021-06-07 440598.06 440598.06 433962.13 434611.00 1806
2021-06-08 435392.55 435457.50 429260.00 434510.00 1462
2021-06-09 434718.05 435750.00 431309.87 433125.00 1320
2021-06-10 435120.00 436618.23 427156.01 427156.01 1353
2021-06-11 428557.81 431351.13 428000.00 430282.00 1205
2021-06-14 430407.21 430407.21 423242.00 425880.00 2085
2021-06-15 427440.00 427852.00 424613.81 426045.00 1196
2021-06-16 425495.31 427584.00 422457.13 425645.01 1368
2021-06-17 426945.51 427230.51 417025.00 420359.00 1778
2021-06-18 415847.00 416335.00 409701.02 412729.00 1903
2021-06-21 414842.50 419177.21 414044.01 417780.00 1396
2021-06-22 418010.27 418875.00 415126.00 418875.00 1323
2021-06-23 416750.00 417000.00 413485.00 413890.00 1473
2021-06-24 414780.52 416863.99 413187.12 415000.00 1217
2021-06-25 417415.51 420389.45 414966.69 419134.00 1038
2021-06-28 420420.50 420965.00 415200.01 416304.01 1632
2021-06-29 417100.28 418868.01 414945.00 417000.00 1213
2021-06-30 415235.51 419265.21 415100.01 418601.00 1024
2021-07-01 418708.00 421490.70 417270.03 421005.00 1005
2021-07-02 423427.00 423427.00 419020.02 420000.00 1257
2021-07-06 419065.51 419065.51 414000.00 416930.00 1408
2021-07-07 415580.63 420505.00 415090.69 419401.00 1135
2021-07-08 416268.00 417572.50 411000.00 411840.01 1573
2021-07-09 414768.06 422300.00 414462.50 422000.00 1187
2021-07-12 420710.55 424304.08 418689.30 420937.00 1418
2021-07-13 421010.56 421524.51 418724.01 419820.00 965
2021-07-14 419805.69 422061.37 418000.00 418500.00 963
2021-07-15 417335.50 422103.08 417000.00 421350.00 908
2021-07-16 421981.14 421981.14 417113.01 417601.00 880
2021-07-19 413133.00 414230.00 407773.23 410450.00 1575
2021-07-20 410307.50 418481.11 409983.01 416244.00 1111
2021-07-21 418550.41 422687.50 417000.00 420055.00 980
2021-07-22 419970.51 420248.01 417650.01 417800.01 945
2021-07-23 418855.51 421413.00 418220.00 419000.00 844
2021-07-26 418380.01 421999.99 418380.01 419500.00 1110
2021-07-27 419810.27 423000.00 417135.47 422308.81 1103
2021-07-28 422250.14 423460.95 418230.00 418975.00 976
2021-07-29 419634.50 423208.88 419634.50 420676.00 1035
2021-07-30 421770.00 422914.45 418104.50 418900.00 888
2021-08-02 420985.27 424242.01 418287.26 418694.98 1239
2021-08-03 420575.73 425000.00 416964.88 423706.00 1134
2021-08-04 421987.62 422884.41 419742.50 419962.11 959
2021-08-05 421357.61 424000.00 419000.00 421306.00 1081
2021-08-06 424425.50 430160.00 424103.00 430160.00 1256
2021-08-09 433055.87 434297.51 430485.79 431881.00 1639
2021-08-10 432690.11 435000.00 430470.44 434610.00 1186
2021-08-11 434655.25 439162.75 434655.25 438160.00 1284
2021-08-12 439120.74 439800.00 434845.89 436545.00 1116
2021-08-13 437934.61 437934.61 432057.25 433124.01 1229
2021-08-16 432442.62 435657.50 429462.50 435370.00 1265
2021-08-17 434530.11 437550.81 433136.06 435609.99 1038
2021-08-18 435175.11 436825.00 430651.00 430651.00 948
2021-08-19 428190.12 431975.55 427590.12 428994.01 1076
2021-08-20 429605.11 430543.24 427862.00 430007.07 849
2021-08-23 432024.61 432527.61 425000.00 425000.00 999
2021-08-24 430685.51 431800.00 428000.01 430700.00 884
2021-08-25 431705.00 434422.75 429585.50 432354.00 827
2021-08-26 433587.62 433707.61 428957.25 429715.00 905
2021-08-27 429872.85 431500.00 429332.00 430901.00 735
2021-08-30 431060.12 431949.00 429133.88 429720.00 1043
2021-08-31 429405.23 431000.00 428706.38 429900.00 977
2021-09-01 431180.50 433720.00 429000.00 430000.00 962
2021-09-02 429605.50 431317.35 428000.00 428640.00 965
2021-09-03 428825.12 428825.12 424201.00 424201.00 1375
2021-09-07 424687.50 428102.50 419500.00 419851.00 1780
2021-09-08 419732.50 421455.98 417924.97 420718.97 1080
2021-09-09 420270.00 421489.99 419136.38 420285.00 992
2021-09-10 421027.50 421290.94 417942.38 417954.00 940
2021-09-13 418509.61 422522.50 417686.62 420801.00 1260
2021-09-14 422300.12 422500.00 416050.12 416996.01 1525
2021-09-15 417357.61 419997.51 416628.88 419785.00 888
2021-09-16 420170.00 420800.00 416214.73 419120.00 835
2021-09-17 418705.27 421124.50 415000.00 416400.00 1602
2021-09-20 411704.50 416000.00 409000.00 416000.00 1777
2021-09-21 416570.50 416570.50 411280.95 412802.00 1375
2021-09-22 415670.73 416762.22 411920.00 412081.00 917
2021-09-23 414298.01 420948.93 413700.00 418390.00 1093
2021-09-24 418474.61 420090.18 417561.30 418101.00 890
2021-09-27 419638.00 422203.01 418928.27 420791.40 893
2021-09-28 419975.65 423224.99 415395.50 416580.00 1027
2021-09-29 417200.12 419719.00 415301.00 417165.00 790
2021-09-30 419310.50 419735.00 411005.00 411378.99 1277
2021-10-01 412915.50 417653.39 410099.50 414877.97 1002
2021-10-04 415146.21 416803.50 411285.80 412540.00 1449
2021-10-05 413312.73 420959.41 411659.11 418539.00 946
2021-10-06 416405.57 421900.00 413661.75 421900.00 1131
2021-10-07 424999.00 428655.00 423516.47 425431.00 1243
2021-10-08 425642.97 428479.00 424000.01 427765.00 1290
2021-10-11 427172.41 429785.92 423000.00 423000.00 1644
2021-10-12 423252.12 424859.22 419000.00 419595.95 1063
2021-10-13 417906.47 422179.99 415265.24 418402.00 1232
2021-10-14 420866.00 427379.00 420750.00 423647.95 1220
2021-10-15 429299.99 429299.99 424945.35 427701.00 1201
2021-10-18 428949.99 428949.99 424000.52 426189.00 1458
2021-10-19 429334.99 429499.99 425841.00 428105.00 1255
2021-10-20 428113.00 432999.99 426111.47 432495.00 1659
2021-10-21 432689.50 434800.00 429435.59 431680.00 1414
2021-10-22 431719.77 436202.98 429715.01 435721.50 1497
2021-10-25 435962.99 437144.50 433064.07 436401.00 1793
2021-10-26 437165.12 439849.99 435446.02 437890.00 1902
2021-10-27 437526.91 439229.22 433050.00 433050.00 3228
2021-10-28 434702.73 436873.99 432516.47 436249.50 2409
2021-10-29 435052.80 436511.89 431713.81 432902.00 2073
2021-11-01 434513.01 435900.00 430521.62 430944.01 2302
2021-11-02 434440.00 434654.37 429800.00 434244.98 1721
2021-11-03 433425.12 435140.00 431163.88 435020.00 1445
2021-11-04 436462.50 438298.99 429880.00 433102.00 1974
2021-11-05 434887.10 437749.37 432113.88 434000.00 1685
2021-11-08 439648.99 445000.00 434752.34 435200.00 2805
2021-11-09 435345.00 437239.99 430098.87 431679.99 2062
2021-11-10 431420.18 433409.22 428940.01 430602.00 1711
2021-11-11 431800.20 434398.99 428694.01 429202.00 1421
2021-11-12 432614.00 432898.99 427664.00 431575.00 1230
2021-11-15 432193.00 434335.00 429078.51 429302.00 1803
2021-11-16 429637.50 431848.99 427120.00 427702.00 1518
2021-11-17 427650.73 429709.99 424201.01 426198.00 1796
2021-11-18 428428.99 428428.99 422223.00 422702.00 1619
2021-11-19 422900.51 424300.00 420000.00 423374.00 1558
2021-11-22 425225.00 432000.00 422535.00 430100.00 1890
2021-11-23 432836.90 435365.00 430100.00 434921.00 2424
2021-11-24 434642.73 437138.99 431497.41 433333.00 1473
2021-11-26 424232.73 429802.74 421091.00 427832.75 1611
2021-11-29 429047.51 432135.00 425000.00 425260.00 1937
2021-11-30 423822.50 426125.00 416545.61 416876.00 1947
2021-12-01 421535.48 424668.87 415000.00 415660.00 2038
2021-12-02 417775.57 422998.98 415526.01 420566.00 1249
2021-12-03 421420.00 426000.00 416100.00 418676.00 1736
2021-12-06 423200.57 427999.99 420000.00 426200.00 1657
2021-12-07 430739.00 431678.89 426200.00 429830.00 1263
2021-12-08 430115.07 432745.00 426000.00 427405.00 1153
2021-12-09 428932.57 430650.00 425414.00 428402.00 1342
2021-12-10 431254.07 435000.00 428402.01 435000.00 1570
2021-12-13 435860.50 439700.17 430932.24 437730.00 2086
2021-12-14 436865.24 446724.03 434981.01 446104.00 2196
2021-12-15 445927.74 447794.46 441610.58 443702.00 2488
2021-12-16 447540.07 454550.00 444655.14 454550.00 2227
2021-12-17 448850.00 449949.46 441200.00 443304.00 2334
2021-12-20 438290.15 439949.46 434055.00 437444.99 1763
2021-12-21 441314.52 445378.99 439385.14 442999.90 1349
2021-12-22 441459.88 444587.70 440300.00 444587.70 1150
2021-12-23 445394.80 448250.00 443525.01 444654.00 1505
2021-12-27 444204.74 447284.98 444020.14 447110.00 2522
2021-12-28 447562.30 452244.00 446405.14 449570.11 1484
2021-12-29 452370.07 453499.02 450655.14 452102.00 1423
2021-12-30 453727.65 454999.99 452545.14 452700.00 1555
2021-12-31 449945.00 455910.00 449945.00 450662.00 1450
2022-01-03 452005.14 454800.00 451020.01 454300.00 2737
2022-01-04 458674.63 466194.98 452376.01 465725.00 2293
2022-01-05 468499.91 474181.03 466050.00 467274.25 2195
2022-01-06 470900.24 473544.46 467236.24 473153.00 1867
2022-01-07 474695.51 480887.99 472610.00 480000.10 2433
2022-01-10 483800.00 483800.00 473373.36 477165.00 2641
2022-01-11 479352.51 480935.00 473185.00 480340.00 1697
2022-01-12 481190.27 483249.54 477093.91 481700.00 1732
2022-01-13 482057.78 485800.00 481166.01 483872.00 1821
2022-01-14 480280.13 486999.00 476336.00 485379.00 2013
2022-01-18 484930.27 487255.00 477585.01 480081.00 2750
2022-01-19 482999.77 484849.54 472560.00 473440.00 1778
2022-01-20 473972.78 476624.99 466602.21 467390.00 1770
2022-01-21 465040.27 466988.54 456623.36 458675.00 2327
2022-01-24 449332.78 457999.47 445000.00 456901.00 3722
2022-01-25 453012.01 464727.75 443401.70 461919.01 2058
2022-01-26 466162.14 470769.54 460206.00 463652.00 1978
2022-01-27 469000.13 473899.99 458200.58 461200.00 1923
2022-01-28 462559.78 469880.00 456280.51 469880.00 1999
2022-01-31 467665.24 470739.26 462150.50 469805.00 2576
2022-02-01 469465.13 471888.00 465460.00 471184.00 1931
2022-02-02 470620.13 480400.00 469001.00 479500.00 1882
2022-02-03 478840.13 481029.26 472081.49 472536.00 1589
2022-02-04 471990.00 476887.99 469101.17 473364.00 2007
2022-02-07 474099.54 477349.93 468252.50 474900.00 1960
2022-02-08 477670.27 484200.20 474112.00 482030.00 1663
2022-02-09 485650.27 488399.85 482502.00 483900.00 1829
2022-02-10 481000.27 483725.54 478000.00 480105.00 1770
2022-02-11 481067.51 484849.65 476885.50 479370.00 1625
2022-02-14 479207.77 481053.95 468562.50 472410.00 2180
2022-02-15 475390.27 476979.99 472455.55 473980.00 1506
2022-02-16 472982.77 475780.00 471401.00 474444.00 1285
2022-02-17 474828.99 474828.99 469181.93 470655.00 1430
2022-02-18 471527.63 473920.00 469091.00 472257.00 1533
2022-02-22 470732.63 473459.54 466257.38 471418.00 2391
2022-02-23 474975.27 475989.26 464400.03 465515.00 1711
2022-02-24 452927.63 463489.75 450000.00 462110.00 2750
2022-02-25 467597.63 482579.34 465326.00 479345.00 2163
2022-02-28 476700.00 483638.09 473930.00 476205.00 2427
2022-03-01 482000.00 482151.42 470644.87 475879.00 1818
2022-03-02 479174.50 488765.18 477091.01 486109.00 1616
2022-03-03 490797.50 494419.73 485855.00 491245.00 1917
2022-03-04 485375.01 488298.00 480340.56 487440.00 1971
2022-03-07 491039.26 492059.26 480887.79 484527.00 2358
2022-03-08 486689.64 491500.00 476921.00 478025.00 2048
2022-03-09 491339.26 491550.18 484184.50 488245.00 1663
2022-03-10 484252.14 490800.00 482520.01 487820.00 1578
2022-03-11 490155.13 497333.00 488551.00 489802.00 1791
2022-03-14 493987.63 500022.83 491946.59 493785.00 2916
2022-03-15 498673.00 501939.19 494022.59 498160.00 2613
2022-03-16 502201.00 506028.97 497612.83 504036.00 2516
2022-03-17 505385.00 518438.00 503641.00 518438.00 2942
2022-03-18 515731.00 520654.46 508852.58 512991.00 3492
2022-03-21 517231.00 526732.50 515970.01 525000.00 3323
2022-03-22 526201.00 532530.00 523500.00 525854.00 3733
2022-03-23 523066.00 528015.00 519150.51 521781.00 2952
2022-03-24 528414.00 528816.80 523777.50 528816.80 2100
2022-03-25 531087.50 538949.00 529981.00 538949.00 2635
2022-03-28 540912.63 544000.00 533345.07 539180.00 3805
2022-03-29 544389.26 544389.26 528750.01 532011.00 3695
2022-03-30 531305.13 537370.50 527650.14 536440.00 2327
2022-03-31 538660.25 540420.00 528921.00 528921.00 2332
2022-04-01 530026.00 533139.26 523662.38 527760.00 2606
2022-04-04 529375.00 532029.26 516592.58 518714.00 4039
2022-04-05 520074.26 524424.99 516000.00 516000.00 2400
2022-04-06 511475.01 520368.88 510241.00 517002.00 2054
2022-04-07 519110.50 521855.00 513904.68 519760.00 1997
2022-04-08 524139.26 531040.00 520276.00 529000.00 2134
2022-04-11 528413.00 531880.00 524085.59 527590.00 2394
2022-04-12 529165.00 531000.00 522693.14 524271.00 2064
2022-04-13 524135.13 525900.00 517973.00 519799.90 2018
2022-04-14 519162.63 521673.98 516435.00 516435.00 1626
2022-04-18 516774.26 521019.41 514600.00 519499.00 3320
2022-04-19 522339.26 524207.76 519001.00 523260.00 4172
2022-04-20 525287.50 526699.46 521000.00 522900.56 4453
2022-04-21 524393.91 526900.00 515000.01 515815.00 3896
2022-04-22 515050.24 517444.46 504513.84 505440.00 3460
2022-04-25 501834.54 509649.98 495149.51 506200.05 4269
2022-04-26 506788.99 507419.41 497777.00 497777.00 2844
2022-04-27 498092.57 502798.99 495068.91 496800.00 2537
2022-04-28 497010.00 502329.00 494335.00 499000.00 2650
2022-04-29 495206.00 499999.99 484340.00 484340.00 3073
2022-05-02 485921.01 492124.54 470692.26 478150.00 4068
2022-05-03 480540.75 487713.00 478150.00 481197.75 2427
2022-05-04 486663.99 494343.00 477711.72 494343.00 2398
2022-05-05 487900.00 493849.54 476747.51 481400.00 2949
2022-05-06 482864.00 483795.00 475000.00 479500.00 2500
2022-05-09 477825.14 478000.00 468902.24 471200.00 3255
2022-05-10 478465.00 478750.00 466051.65 469780.01 2395
2022-05-11 474535.00 476600.00 466725.02 468000.00 2268
2022-05-12 460431.14 464844.54 454670.00 461631.00 2951
2022-05-13 466106.00 469144.48 462327.25 465011.00 2440
2022-05-16 465135.28 468057.74 461007.22 464250.00 1819
2022-05-17 470771.01 478708.99 468330.82 471670.00 2228
2022-05-18 471052.78 473284.54 458619.82 461000.00 2506
2022-05-19 457939.50 459694.31 452000.00 456031.01 3345
2022-05-20 462424.54 462424.54 448108.34 456500.00 2376
2022-05-23 462638.99 469079.99 459371.01 464510.00 2315
2022-05-24 465579.54 465579.54 455720.58 463606.49 1879
2022-05-25 462229.70 466541.08 459140.82 462890.00 1709
2022-05-26 465146.00 471601.71 464951.01 468805.04 1751
2022-05-27 472795.28 478669.51 470021.01 478669.51 1932
2022-05-31 477890.14 479309.26 472110.14 474050.00 2852
2022-06-01 476594.26 476594.26 464900.00 469620.00 2143
2022-06-02 472134.26 472886.00 463312.26 472710.00 2056
2022-06-03 469925.13 471789.25 465850.00 467650.00 1949
2022-06-06 472899.54 473899.99 467632.26 468400.00 2003
2022-06-07 467649.54 471499.90 464551.00 471499.90 1808
2022-06-08 472089.54 472089.54 462300.55 463300.00 2059
2022-06-09 464274.54 464274.54 451757.25 452260.00 2025
2022-06-10 447999.99 448500.00 439005.01 439780.01 2682
2022-06-13 432488.99 433869.00 422437.50 423700.00 3205
2022-06-14 421651.01 428219.99 414200.00 415500.00 2308
2022-06-15 423688.01 426715.00 411427.24 418600.00 2191
2022-06-16 413374.95 413374.95 400669.02 403971.00 2813
2022-06-17 406209.26 406209.26 399022.26 403150.00 2233
2022-06-21 412749.26 412749.26 405700.00 407800.00 2709
2022-06-22 402567.64 410482.74 400741.01 405649.00 1871
2022-06-23 406412.73 408499.46 396500.00 402300.00 2570
2022-06-24 405489.26 419859.00 402550.01 417401.44 2121
2022-06-27 423279.26 424085.00 416750.00 417700.00 2403
2022-06-28 421976.54 423727.75 411287.26 412170.01 1878
2022-06-29 415239.26 415239.26 410000.01 411050.00 1629
2022-06-30 407634.26 412869.00 403567.25 408950.00 1691
2022-07-01 407700.00 417869.00 407700.00 415850.00 1718
2022-07-05 414924.26 414924.26 407993.14 413844.10 2562
2022-07-06 415539.26 416500.00 409661.04 414148.01 1711
2022-07-07 416842.75 419824.66 415832.25 419200.00 1955
2022-07-08 421258.36 424200.00 418977.25 421800.00 2022
2022-07-11 420824.46 422550.00 417250.00 417900.00 2522
2022-07-12 415405.11 423699.91 415405.11 416448.99 1674
2022-07-13 413910.00 420794.91 411385.11 417250.00 1796
2022-07-14 412498.99 413500.00 407733.88 412600.00 1994
2022-07-15 416157.25 420499.99 414693.87 418349.01 1651
2022-07-18 423459.26 423624.50 412864.00 414450.00 2771
2022-07-19 421539.26 426597.75 417309.01 425110.00 2161
2022-07-20 425260.11 430059.05 425260.11 429200.00 2209
2022-07-21 432039.26 432789.26 423600.00 430900.00 2266
2022-07-22 434424.26 434808.00 425911.01 429562.01 1990
2022-07-25 432249.26 434030.00 428185.00 432578.62 2530
2022-07-26 431962.50 433732.74 427415.00 428643.99 1928
2022-07-27 431500.11 437782.75 429290.00 436100.00 1940
2022-07-28 436772.50 442000.00 430815.00 442000.00 2189
2022-07-29 446034.69 453985.00 443617.05 451700.00 2893
2022-08-01 451989.26 451989.26 443000.00 444650.00 3447
2022-08-02 445734.26 445734.26 438649.58 439179.64 2271
2022-08-03 443964.26 444851.00 437005.00 443450.00 2567
2022-08-04 444294.26 445200.00 440874.55 442149.00 2596
2022-08-05 438634.79 443384.41 436510.00 439528.92 2262
2022-08-08 445259.46 450000.00 439010.00 439167.01 3130
2022-08-09 441377.75 447370.08 438665.00 440057.75 2237
2022-08-10 445299.69 446904.26 441500.00 442800.00 2310
2022-08-11 448839.26 448869.00 444700.57 445301.99 2340
2022-08-12 448192.75 453059.00 446132.25 452697.25 2359
2022-08-15 450929.26 456992.23 446866.01 455170.00 3065
2022-08-16 459224.26 463000.00 456000.00 461300.00 2740
2022-08-17 459959.26 461269.43 454105.11 457277.50 2522
2022-08-18 458177.75 458177.75 453347.26 457400.01 2162
2022-08-19 457004.26 457004.26 446512.25 447154.99 2660
2022-08-22 444239.26 444239.26 432451.73 433650.00 3606
2022-08-23 436408.47 438274.42 432739.01 435730.00 2210
2022-08-24 436624.68 442317.74 435010.00 442210.00 2175
2022-08-25 444694.26 448000.00 440222.26 448000.00 2178
2022-08-26 448972.50 450867.75 435770.01 436201.00 2536
2022-08-29 435064.26 435802.74 429487.26 433300.00 3165
2022-08-30 436039.26 436594.26 428122.01 429700.00 2191
2022-08-31 431745.06 433325.00 421308.00 421308.00 2463
2022-09-01 421000.00 424907.00 416882.34 424289.98 2535
2022-09-02 429439.26 429439.26 415362.26 417940.00 2583
2022-09-06 419989.26 420247.75 414285.05 416860.00 3337
2022-09-07 417000.00 423246.49 412675.11 422047.00 2118
2022-09-08 420722.75 426850.00 416793.63 426850.00 2102
2022-09-09 428917.75 431347.75 426000.00 429819.43 2317
2022-09-12 432132.75 434576.75 429670.94 433062.25 3015
2022-09-13 427939.26 428446.36 417598.62 418700.00 2900
2022-09-14 419877.75 421200.00 414247.25 420499.90 2651
2022-09-15 418509.38 423305.39 415622.25 417103.00 2473
2022-09-16 415200.00 416540.00 411161.01 414536.99 2738
2022-09-19 411560.85 421339.00 410892.25 421339.00 3154
2022-09-20 419707.75 419869.00 414501.00 419869.00 2354
2022-09-21 423753.99 423753.99 407585.00 407930.00 2510
2022-09-22 408263.25 409683.75 405000.00 405375.01 2742
2022-09-23 403477.00 404798.50 399450.01 404485.25 3089
2022-09-26 401234.38 404499.46 397787.04 399127.75 3437
2022-09-27 402857.75 404000.00 395202.25 401490.00 2955
2022-09-28 404132.75 414000.00 400342.25 410704.98 2544
2022-09-29 409807.75 412715.94 401226.87 406700.00 2792
2022-09-30 406833.12 413174.03 404072.25 406470.00 2737
2022-10-03 409434.63 414649.94 405116.00 413300.00 3154
2022-10-04 419663.00 425535.00 417422.00 424180.00 2503
2022-10-05 419405.63 423914.98 416842.25 420667.50 2164
2022-10-06 422904.46 422904.46 415945.00 416300.00 2114
2022-10-07 413766.63 415639.00 403600.00 406009.98 2407
2022-10-10 407070.86 408699.46 401591.37 403000.00 3405
2022-10-11 401644.50 409610.00 400332.00 402836.01 2130
2022-10-12 404105.86 405249.46 399251.00 399251.00 2747
2022-10-13 394151.88 417859.99 393012.25 415222.00 2583
2022-10-14 419359.01 421651.00 412760.00 412760.00 3983
2022-10-17 420552.75 421847.75 416837.25 419100.80 3366
2022-10-18 427925.13 431340.00 423923.00 428465.00 2791
2022-10-19 427232.63 430415.00 419630.01 421610.00 2241
2022-10-20 421045.00 423875.00 413950.10 413950.10 2210
2022-10-21 413212.25 428229.96 410112.24 427169.99 2361
2022-10-24 428848.51 437725.00 427787.25 432500.00 3781
2022-10-25 436232.51 437829.46 432872.70 436400.00 2446
2022-10-26 438227.75 440404.62 434601.00 435660.00 2505
2022-10-27 438782.75 468795.00 415639.00 437900.00 2390
2022-10-28 441661.63 451970.00 440052.25 451900.00 2869
2022-10-31 449277.38 450837.75 444750.00 445050.00 3849
2022-11-01 450141.13 452079.46 441879.73 443004.00 2449
2022-11-02 439612.25 449942.50 437255.00 438699.90 2636
2022-11-03 432450.00 434427.76 428465.01 428800.00 2548
2022-11-04 434462.75 437250.00 426136.00 432000.00 2687
2022-11-07 439035.06 442216.00 434837.10 438575.01 3642
2022-11-08 440405.00 445435.00 436311.86 442100.00 2520
2022-11-09 441802.13 444168.00 434925.00 435945.00 2595
2022-11-10 448490.50 458384.99 444918.42 457665.00 3160
2022-11-11 460357.63 471870.00 456961.77 469047.25 3333
2022-11-14 471808.99 472470.00 464516.02 466600.00 4025
2022-11-15 474062.75 474482.75 464625.12 468232.75 2908
2022-11-16 470627.75 471327.75 463401.03 465520.00 2629
2022-11-17 460785.38 465000.00 459043.00 463694.99 2592
2022-11-18 469642.75 469642.75 465395.00 468290.00 2682
2022-11-21 467817.13 471915.34 464865.00 468921.76 3856
2022-11-22 470608.50 477410.00 469217.00 476980.00 2823
2022-11-23 476823.00 477530.00 473716.01 477019.99 2918
2022-11-25 480349.63 481580.44 476281.01 478675.55 2660
2022-11-28 474511.01 478838.77 471000.00 472712.01 4032
2022-11-29 471117.90 475970.96 468796.01 475843.00 2642
2022-11-30 476093.54 480301.58 466100.00 480280.00 3174
2022-12-01 481042.90 483162.00 472863.87 477085.00 2949
2022-12-02 472704.73 477525.96 470680.00 477402.98 2794
2022-12-05 475080.00 476689.00 466160.00 468700.00 4128
2022-12-06 467175.00 469659.46 462422.25 464837.50 2732
2022-12-07 464302.75 467080.96 460408.25 461593.40 2890
2022-12-08 462435.86 464619.46 460612.25 462780.00 2647
2022-12-09 461772.75 466120.00 459402.25 463000.02 2781
2022-12-12 465650.00 471234.99 461795.68 471079.96 3864
2022-12-13 482502.75 483393.00 469409.67 471999.99 3043
2022-12-14 473079.46 477699.99 466451.57 468020.00 2907
2022-12-15 464249.46 464249.46 452974.73 457460.00 3376
2022-12-16 453162.75 457889.99 450050.00 454620.00 2990
2022-12-19 456494.00 457243.99 450245.00 455280.00 3814
2022-12-20 457048.99 460697.74 446545.11 457400.00 2736
2022-12-21 463000.00 469220.00 459151.01 467599.90 3037
2022-12-22 465427.00 469809.77 450709.00 458700.00 3219
2022-12-23 458596.01 463510.00 455892.00 463400.00 2803
2022-12-27 475794.54 476154.54 461000.00 461954.99 4470
2022-12-28 464999.99 465234.95 445251.00 459800.00 3030
2022-12-29 462714.50 470000.00 460730.00 468725.01 3040
2022-12-30 469317.00 469317.00 462800.00 468710.96 3357
2023-01-03 472950.00 473989.98 465019.80 469525.00 5256
2023-01-04 477479.00 479897.14 470151.01 476259.90 3722
2023-01-05 481228.99 481228.99 469227.53 473660.00 3430
2023-01-06 475989.74 484150.55 473300.02 481955.00 3880
2023-01-09 483574.73 487989.13 476653.34 478384.90 5500
2023-01-10 476223.63 479698.43 474511.87 479420.00 3484
2023-01-11 482167.01 484896.99 478730.00 483990.00 3606
2023-01-12 486177.01 488688.00 480600.00 482860.00 3778
2023-01-13 482430.00 482430.00 478000.00 481021.00 3858
2023-01-17 481590.00 483992.75 475695.03 476000.00 5659
2023-01-18 477496.51 479229.46 465831.38 466259.98 4122
2023-01-19 462497.50 465064.99 460233.00 461949.99 3632
2023-01-20 463913.88 469754.99 460635.00 469645.00 3829
2023-01-23 471129.46 473025.00 464929.01 469600.00 5280
2023-01-24 465721.01 473445.00 465720.01 470999.99 3538
2023-01-25 468227.75 472800.00 464975.00 471657.50 3772
2023-01-26 474037.00 475336.00 468468.69 469960.00 3874
2023-01-27 468410.24 472885.00 466576.01 470000.00 4191
2023-01-30 466790.24 469539.99 464932.25 465039.98 5256
2023-01-31 467724.46 472999.90 463085.00 472999.90 3909
2023-02-01 469922.50 473690.00 464527.50 470606.00 4420
2023-02-02 473851.50 474898.00 467055.00 472115.00 4593
2023-02-03 471302.99 471795.00 462757.30 466754.98 4601
2023-02-06 465407.13 467096.00 462433.77 467000.00 5014
2023-02-07 467394.46 475499.99 463820.01 474555.00 4101
2023-02-08 471619.50 475124.96 467125.00 467999.00 3996
2023-02-09 470093.99 472222.22 466020.00 466020.00 3742
2023-02-10 466217.22 472499.90 463631.94 472250.00 4101
2023-02-13 469036.03 477978.97 469036.03 476500.00 5473
2023-02-14 478387.00 478387.00 470145.01 472500.00 3893
2023-02-15 473090.97 473090.97 467800.00 469045.00 4328
2023-02-16 466586.15 470624.83 465037.30 467294.98 3793
2023-02-17 473103.96 473103.96 462481.81 467372.74 4014
2023-02-21 464946.51 466574.99 455290.00 458495.00 6410
2023-02-22 459152.49 463634.58 457927.25 460012.41 4088
2023-02-23 463104.51 463830.00 455627.49 459375.00 4087
2023-02-24 456299.99 464012.75 454955.00 461705.01 4640
2023-02-27 462910.01 463950.00 458090.01 461912.23 6501
2023-02-28 462523.50 464529.99 459970.00 463525.00 4046
2023-03-01 460829.01 463617.74 458442.25 462435.02 4214
2023-03-02 461964.46 467007.15 457179.44 466790.01 3994
2023-03-03 469297.51 473427.46 467448.34 473256.11 4528
2023-03-06 476182.00 480945.00 472486.03 480215.00 6258
2023-03-07 479733.25 481824.44 470255.12 471500.00 4412
2023-03-08 471518.22 474129.43 468800.00 472002.00 4025
2023-03-09 471003.73 474833.86 460924.44 461030.00 4167
2023-03-10 460774.95 464750.00 457232.00 460462.00 4537
2023-03-13 457112.23 464055.00 455250.00 458050.00 6042
2023-03-14 464927.56 465669.62 457000.00 461804.98 4085
2023-03-15 455001.00 456729.46 446275.12 448671.01 5182
2023-03-16 447520.00 458757.50 445695.00 455350.00 5114
2023-03-17 453738.46 455607.55 442363.50 442765.00 5263
2023-03-20 446749.23 456840.00 444894.00 455917.44 6047
2023-03-21 462470.96 463854.46 458600.21 460515.03 4486
2023-03-22 461084.73 465551.82 454712.50 455660.00 4188
2023-03-23 457527.39 459923.78 449950.00 452750.00 4346
2023-03-24 448612.00 455820.00 445885.79 453066.11 4488
2023-03-27 456216.50 460930.61 453852.40 457820.00 5538
2023-03-28 458031.00 459443.00 456117.44 459000.00 3899
2023-03-29 461814.23 463604.46 459979.01 462100.00 4010
2023-03-30 468029.46 468029.46 457562.45 461780.00 4249
2023-03-31 462416.00 466805.00 461434.01 465600.00 4392
2023-04-03 468875.00 471770.00 465570.00 469760.00 6533
2023-04-04 472052.55 472052.55 464855.00 467660.00 4345
2023-04-05 467139.73 472000.00 464694.02 471500.00 5097
2023-04-06 473479.45 478580.99 467601.01 478005.00 5095
2023-04-10 474803.51 485000.00 471706.01 476500.00 7207
2023-04-11 476617.99 483720.00 474227.00 480800.00 4744
2023-04-12 484184.00 486980.00 482018.00 483500.00 5142
2023-04-13 483903.50 500000.00 481321.00 490760.00 5510
2023-04-14 493920.00 500000.50 489776.01 496000.00 5815
2023-04-17 485731.02 503734.98 485731.02 497900.00 6724
2023-04-18 492571.02 505949.44 492571.02 496200.00 4982
2023-04-19 497799.99 497799.99 491590.00 494947.98 4598
2023-04-20 492897.00 497370.99 488221.02 496300.01 4582
2023-04-21 495307.00 499079.00 492891.43 496404.98 4826
2023-04-24 496362.50 500279.00 494659.00 498249.99 6092
2023-04-25 495900.50 499975.00 494619.00 495112.00 4904
2023-04-26 496823.99 499998.97 490350.10 491500.00 4809
2023-04-27 497200.00 500000.00 492072.00 499700.02 4720
2023-04-28 497818.00 503000.00 495916.00 502879.98 5444
2023-05-01 502856.00 506000.00 501485.00 503400.00 7428
2023-05-02 503407.50 505320.00 492584.01 494100.00 5688
2023-05-03 496236.51 498452.00 488606.05 488606.05 5157
2023-05-04 490455.50 497863.99 486821.19 489540.00 5122
2023-05-05 494406.50 497080.00 490000.01 491840.00 5745
2023-05-08 497248.00 502054.99 495500.01 497000.00 7212
2023-05-09 495001.01 499000.00 492495.01 499000.00 5150
2023-05-10 500010.01 502278.00 488675.01 492000.00 6007
2023-05-11 489430.24 493000.00 487000.00 493000.00 5011
2023-05-12 494997.01 497781.00 488990.86 491182.50 5145
2023-05-15 492843.50 497579.96 489001.00 495900.00 7342
2023-05-16 493583.00 499998.99 490756.01 498620.00 6630
2023-05-17 498175.51 502999.99 494787.02 500600.00 5997
2023-05-18 502450.00 505420.00 498125.00 504360.00 5877
2023-05-19 505889.51 511334.53 503905.00 507161.02 6396
2023-05-22 506673.00 509654.00 500696.97 501148.48 9705
2023-05-23 499999.00 502199.99 490950.01 491980.00 6082
2023-05-24 491535.51 494039.00 484394.04 486545.00 5968
2023-05-25 484591.00 490299.99 482500.00 484000.00 5653
2023-05-26 486972.50 489900.00 484811.00 486650.00 5801
2023-05-30 489005.50 490572.00 484736.01 489224.73 8123
2023-05-31 488339.00 490540.99 485565.00 488023.98 5666
2023-06-01 489306.50 492790.99 486125.00 492000.01 5678
2023-06-02 494931.50 503777.00 493283.00 503000.00 6533
2023-06-05 502086.00 502244.01 497500.00 503000.00 5665
2023-06-06 499062.50 509399.99 497601.00 508199.93 6096
2023-06-07 509406.47 512694.98 504648.91 511795.01 6225
2023-06-08 511666.51 513850.99 509749.98 512514.17 5868
2023-06-09 512625.28 515000.00 510391.01 510840.00 6244
2023-06-12 511724.51 515738.99 504490.01 509004.00 8343
2023-06-13 507627.00 514000.00 505531.01 513655.59 5933
2023-06-14 519499.99 521898.00 509268.00 510000.00 6798
2023-06-15 514769.53 521999.99 510000.00 516391.01 6493
2023-06-16 522000.00 522000.00 513368.00 514000.00 6534
2023-06-20 515412.50 518313.99 512436.01 515000.00 8414
2023-06-21 514801.50 519722.00 512636.45 515515.00 6684
2023-06-22 516040.00 519063.99 509058.31 511480.00 6457
2023-06-23 513633.99 513633.99 507100.00 509999.99 6199
2023-06-26 507861.01 512132.00 504112.00 507000.00 8291
2023-06-27 507982.51 511294.95 506537.00 510580.00 5485
2023-06-28 511384.51 512479.00 505000.00 506650.00 6515
2023-06-29 508228.51 512260.00 506527.00 512260.00 5863
2023-06-30 514570.50 520500.00 513645.00 517810.00 6943
2023-07-03 519086.00 520000.00 514585.00 519460.00 8207
2023-07-05 518015.00 522339.95 515001.01 521000.00 7733
2023-07-06 517296.50 521000.00 513874.00 519800.00 6187
2023-07-07 519226.50 525000.00 517617.00 521620.00 6563
2023-07-10 520364.50 525412.00 516953.00 517136.00 8967
2023-07-11 518197.00 522054.54 516914.00 521385.00 6324
2023-07-12 523771.50 526000.00 522315.01 525399.99 6619
2023-07-13 525806.00 527367.00 521758.00 521833.00 6894
2023-07-14 524261.50 525907.00 517294.47 517407.52 7055
2023-07-17 518472.50 525000.00 516972.00 523500.00 8482
2023-07-18 523265.00 527999.99 521743.00 524750.00 6431
2023-07-19 523857.50 528553.99 519753.01 520499.99 7115
2023-07-20 520374.00 526938.34 518403.00 526240.01 6749
2023-07-21 526400.50 529825.00 523925.00 527749.98 7632
2023-07-24 532483.99 535433.00 524251.01 532646.50 9459
2023-07-25 532267.50 534299.00 526271.01 528453.01 7023
2023-07-26 529063.00 533000.00 526126.00 531900.00 6458
2023-07-27 533272.50 535555.00 531500.00 531650.00 6630
2023-07-28 534221.50 536563.00 531888.89 533113.00 6853
2023-07-31 535187.00 538498.99 532000.00 535400.00 9043
2023-08-01 540178.99 540178.99 533100.76 534400.00 7091
2023-08-02 533878.62 535560.96 531000.00 533800.00 6922
2023-08-03 532482.28 540999.99 531000.00 540999.99 6783
2023-08-04 540021.46 541773.75 532550.00 533600.00 7670
2023-08-07 540676.01 555800.00 538323.00 551920.00 11299
2023-08-08 547682.50 554000.00 545087.01 553101.00 8077
2023-08-09 554550.50 556117.00 543250.30 545280.00 7859
2023-08-10 547903.50 551499.99 540995.00 543680.00 7045
2023-08-11 541215.51 545041.94 536800.17 542900.00 7430
2023-08-14 544441.00 546225.00 541465.00 543150.00 8734
2023-08-15 542377.16 544493.31 536555.26 538106.51 6792
2023-08-16 537721.00 544050.00 535939.00 537496.71 6922
2023-08-17 537859.00 541182.40 529000.00 535821.00 6842
2023-08-18 533891.00 537715.00 531970.01 535816.79 7190
2023-08-21 537448.00 539061.00 531000.00 534700.00 9177
2023-08-22 535932.01 536999.99 530865.00 531840.00 6754
2023-08-23 533076.50 537811.34 531294.01 537149.93 6400
2023-08-24 537307.51 541884.98 535111.03 537780.00 6617
2023-08-25 540973.00 541999.80 535850.00 540000.00 7040
2023-08-28 542060.00 544159.99 538000.00 539604.90 8952
2023-08-29 539294.39 543899.99 537000.00 543592.56 7007
2023-08-30 544250.01 551277.99 542615.01 547347.99 7376
2023-08-31 549652.01 551112.99 545082.01 546725.01 7577
2023-09-01 548600.50 550995.00 546454.01 549999.99 8160
2023-09-05 551497.00 557026.99 546000.00 546627.00 10660
2023-09-06 546196.50 550112.00 544520.00 548660.00 7573
2023-09-07 544902.00 551326.99 544902.00 548930.00 7420
2023-09-08 549383.51 553220.00 547336.04 551404.88 7375
2023-09-11 553847.00 556899.99 552243.01 555309.00 10014
2023-09-12 554000.01 561661.98 554000.01 557415.00 8293
2023-09-13 560064.50 562458.68 555001.00 557955.00 7697
2023-09-14 560728.50 562480.99 558568.00 561739.99 7604
2023-09-15 559749.00 563135.99 557471.01 559499.99 8343
2023-09-18 559861.50 563445.00 557962.47 562800.00 10082
2023-09-19 563542.00 566569.97 559100.01 563072.76 7764
2023-09-20 563549.00 564862.00 556250.00 556580.00 7853
2023-09-21 555475.50 558031.99 550500.00 551030.00 7825
2023-09-22 551303.50 553097.00 545410.01 546215.00 8090
2023-09-25 544976.50 549032.47 542482.45 548360.00 9502
2023-09-26 545104.00 547379.98 543213.00 545870.00 7342
2023-09-27 546981.65 548651.99 537500.00 542495.05 7947
2023-09-28 542978.39 545359.80 540875.00 541105.03 7018
2023-09-29 542757.89 544263.77 529000.00 531477.00 8763
2023-10-02 531213.50 532937.98 524000.00 527960.00 10714
2023-10-03 527205.50 529951.98 519300.00 521919.00 7606
2023-10-04 520739.00 522782.99 515110.00 521675.00 7803
2023-10-05 522287.00 524934.99 519650.01 523545.05 7164
2023-10-06 524162.00 529079.93 518565.11 525425.00 7901
2023-10-09 520964.00 525070.00 520000.23 523690.12 9422
2023-10-10 527976.00 530499.99 524065.02 528530.00 7273
2023-10-11 531439.50 533863.99 523175.02 528820.00 7670
2023-10-12 528765.00 530440.00 520550.07 524517.00 7526
2023-10-13 525493.00 528798.00 522000.00 522700.00 7439
2023-10-16 527957.50 531300.00 525380.03 527475.07 9113
2023-10-17 525924.00 530475.15 524000.00 527749.99 7068
2023-10-18 526115.50 528030.50 517200.00 518145.00 7638
2023-10-19 518292.50 520674.54 514425.05 515549.99 6985
2023-10-20 514438.01 517953.99 508815.25 511000.01 7791
2023-10-23 508564.00 515890.00 507122.01 512499.96 8917
2023-10-24 514760.00 516974.87 513072.01 516249.90 6713
2023-10-25 514931.50 516735.00 511750.01 512400.00 7082
2023-10-26 512653.01 514999.99 508320.94 510125.00 7210
2023-10-27 509478.50 511180.00 502000.00 503375.05 7910
2023-10-30 505702.50 513700.00 504050.06 513064.96 8839
2023-10-31 513630.15 518780.00 512036.31 517825.00 6612
2023-11-01 517662.00 538000.00 515921.31 523749.00 7422
2023-11-02 527362.00 530800.00 523701.02 530340.00 7147
2023-11-03 533032.15 537564.78 531024.00 533815.00 8005
2023-11-06 538674.01 541142.98 522207.51 526449.98 11219
2023-11-07 525816.00 528199.97 522475.06 525280.01 7315
2023-11-08 525820.50 528000.00 523050.00 526660.00 7252
2023-11-09 528812.01 531125.00 526310.07 528224.99 7077
2023-11-10 531935.27 535944.51 527926.00 531886.00 7750
2023-11-13 533682.77 537354.53 528925.01 531288.00 9418
2023-11-14 535813.00 540000.00 532756.00 537400.05 7233
2023-11-15 538344.50 543614.99 536701.00 542500.00 7624
2023-11-16 543155.50 548199.53 539766.02 546635.01 7320
2023-11-17 547921.95 549999.90 542850.01 544190.00 8006
2023-11-20 544468.00 550764.53 542867.00 547836.00 9921
2023-11-21 546991.51 550663.64 545180.01 547625.03 7220
2023-11-22 549224.48 550842.99 546403.00 549520.00 7271
2023-11-24 549943.00 550995.00 547900.06 549500.00 7714
2023-11-27 549505.00 553258.46 545424.93 547445.05 9911
2023-11-28 547930.00 549189.39 545881.89 546868.99 6926
2023-11-29 546951.51 548750.05 543615.00 543905.00 7582
2023-11-30 544761.50 546796.00 543600.00 545900.00 7416
2023-12-01 545956.50 547067.00 538805.02 542414.00 8892
2023-12-04 541161.00 543113.77 537000.00 542395.07 10132
2023-12-05 539845.00 545979.53 535140.01 539250.00 7498
2023-12-06 542181.02 544349.99 535220.00 535220.00 7518
2023-12-07 536072.00 538819.99 533700.01 537780.00 6955
2023-12-08 538004.00 542143.99 534914.01 539999.90 7636
2023-12-11 540632.00 549999.99 535881.00 546907.32 10388
2023-12-12 545954.00 553999.99 545797.00 549240.00 7867
2023-12-13 551682.00 556730.00 549373.00 555800.00 7807
2023-12-14 558013.50 560512.94 546540.00 549760.00 8108
2023-12-15 547248.96 550780.00 538512.05 544478.20 8428
2023-12-18 546524.50 555375.00 545079.00 551181.60 10465
2023-12-19 552721.50 556366.99 549720.00 554650.00 7500
2023-12-20 553885.00 556000.00 543000.00 543739.99 8147
2023-12-21 545137.50 547495.36 538260.01 540999.98 7700
2023-12-22 543209.06 546100.00 540177.01 542600.02 7844
2023-12-26 541225.00 546000.00 540786.00 543635.00 10891
2023-12-27 543003.00 545187.00 540226.01 543750.00 7623
2023-12-28 543682.53 548888.87 540005.00 544999.99 7384
2023-12-29 543923.51 545172.99 540100.01 542625.03 8111
2024-01-02 539496.01 550500.00 539496.01 549787.00 12029
2024-01-03 549271.51 557899.99 547106.01 556049.99 9530
2024-01-04 557707.00 560400.00 551100.00 551549.98 9061
2024-01-05 555299.99 555683.68 549896.07 554300.00 8105
2024-01-08 558068.46 558830.00 552240.00 558780.00 10874
2024-01-09 558396.01 559315.00 553270.00 556500.00 7843
2024-01-10 556223.00 560984.99 555000.00 557590.00 7971
2024-01-11 557552.51 558533.99 550000.00 551695.00 8289
2024-01-12 556150.00 556975.00 550000.00 551800.00 8120
2024-01-16 551287.00 551713.00 546077.01 547520.00 11874
2024-01-17 545846.50 549844.95 543235.73 545250.00 8360
2024-01-18 546102.50 549849.99 543375.00 549476.87 7819
2024-01-19 549450.51 558685.04 547750.00 556710.01 8834
2024-01-22 557031.00 560960.00 555730.00 558316.00 11602
2024-01-23 558555.01 564810.00 557245.00 564132.98 8643
2024-01-24 565053.01 572728.33 564000.01 570977.00 9560
2024-01-25 576436.00 577251.69 571800.00 576211.00 9345
2024-01-26 577153.50 582895.99 574800.01 582300.00 10043
2024-01-29 582248.01 585348.78 572375.01 578800.00 13846
2024-01-30 577853.00 584764.99 575246.01 584680.00 9756
2024-01-31 583773.00 585140.00 578019.99 578019.99 9747
2024-02-01 579638.00 582500.00 575060.00 581600.00 9783
2024-02-02 582190.00 590000.00 579791.01 589498.00 10576
2024-02-05 588726.00 592665.00 585090.00 589403.90 13478
2024-02-06 588027.51 593000.00 586418.00 592370.00 10024
2024-02-07 593794.50 600531.00 592933.00 599300.00 10884
2024-02-08 596493.00 600000.00 594510.01 597000.00 10633
2024-02-09 597888.51 599090.00 595720.00 599090.00 10543
2024-02-12 600015.00 600634.99 596000.00 597092.00 14027
2024-02-13 598178.99 601000.00 590340.00 593849.99 10755
2024-02-14 595654.94 601000.02 592755.00 601000.02 10309
2024-02-15 602693.54 608500.00 600000.01 606999.90 11374
2024-02-16 607982.53 612395.00 605721.02 610086.00 12601
2024-02-20 611884.50 619237.00 611020.00 613140.00 20282
2024-02-21 613998.00 617550.00 612052.00 617011.00 12706
2024-02-22 620748.54 626946.99 617661.01 625510.00 13324
2024-02-23 629210.23 632820.00 626900.04 628930.18 14237
2024-02-26 634902.44 647039.00 615356.00 615356.00 20832
2024-02-27 616958.50 619848.54 605000.00 617299.85 14588
2024-02-28 614826.77 625000.00 613777.00 621055.02 13257
2024-02-29 623019.27 624775.00 615150.04 616561.00 13572
2024-03-01 617727.19 619398.54 611185.01 613965.01 14548
2024-03-04 611955.96 613909.00 605000.00 608140.00 18324
2024-03-05 607377.61 608719.00 600401.00 604619.00 13391
2024-03-06 606296.95 613900.00 605051.01 607452.74 12830
2024-03-07 611415.67 614088.99 601355.00 605560.01 12884
2024-03-08 605164.16 609748.44 601746.33 609748.44 13452
2024-03-11 608130.25 611735.00 605129.54 607756.05 16509
2024-03-12 612493.01 613753.16 609000.00 609710.00 11576
2024-03-13 610246.78 615644.99 608503.21 613900.00 12122
2024-03-14 615654.73 617260.00 607130.00 612500.00 11966
2024-03-15 606328.50 619440.00 604261.01 618133.66 13505
2024-03-18 618164.18 621644.00 613000.00 617880.00 16726
2024-03-19 616871.50 622893.00 615000.00 622777.15 12558
2024-03-20 623514.26 628664.00 619341.02 628390.00 12876
2024-03-21 630471.51 633348.78 625000.00 625095.00 13090
2024-03-22 623557.75 626333.78 621121.30 623040.00 12837
2024-03-25 622725.96 624999.99 617521.10 619500.00 16549
2024-03-26 619805.07 623790.00 616716.01 622380.00 12664
2024-03-27 625081.65 630000.00 621646.01 629610.00 12877
2024-03-28 630365.39 634800.00 628150.00 634440.00 13080
2024-04-01 634830.54 637349.99 629565.00 634030.00 21065
2024-04-02 634792.00 637637.05 629647.51 630289.00 13359
2024-04-03 631181.51 635100.00 629796.01 633899.00 13173
2024-04-04 638862.13 641148.24 626439.31 628419.99 13485
2024-04-05 630100.01 633808.99 626391.02 631255.02 13261
2024-04-08 631663.00 633799.99 628085.00 628640.00 16880
2024-04-09 629421.71 630600.00 623080.00 626900.00 12987
2024-04-10 623855.37 626246.42 616500.01 618950.00 13416
2024-04-11 618459.91 622363.99 611050.00 616670.00 12804
2024-04-12 613406.90 615651.66 608000.00 608091.00 13666
2024-04-15 613163.01 618112.43 604300.00 604500.00 17132
2024-04-16 606512.51 610198.99 598160.00 598160.00 12769
2024-04-17 600650.51 602900.00 596000.00 600300.00 12794
2024-04-18 601345.01 607875.00 598311.02 604144.00 12201
2024-04-19 604380.55 611244.00 602661.01 611244.00 13396
2024-04-22 616550.00 619765.00 611521.02 617283.99 18065
2024-04-23 619780.01 622138.99 608251.00 615175.00 13057
2024-04-24 615467.00 618988.99 610000.00 613420.00 12751
2024-04-25 612589.00 614098.99 605750.00 611560.00 12487
2024-04-26 610257.51 612739.00 606031.91 606920.00 13575
2024-04-29 606000.01 611040.55 604669.22 605500.00 16537
2024-04-30 607189.00 607189.00 599500.01 599500.01 12913
2024-05-01 596421.02 607055.00 596421.02 602100.01 13465
2024-05-02 609949.99 609949.99 600586.37 606413.45 12442
2024-05-03 612883.01 615999.99 602415.00 603000.00 13992
2024-05-06 609364.11 612000.00 601500.00 608794.99 17970
2024-05-07 612000.00 613160.29 607850.00 611258.00 13009
2024-05-08 611542.58 613000.00 608035.00 612100.00 13221
2024-05-09 611970.04 615835.00 609605.87 615835.00 12598
2024-05-10 619999.99 622000.00 615441.02 622000.00 14083
2024-05-13 624400.51 626699.99 619385.01 621000.00 17715
2024-05-14 619500.51 622000.00 616490.01 619250.00 13688
2024-05-15 619654.28 624260.00 616711.10 622815.02 13742
2024-05-16 625888.88 628582.01 620706.02 625100.00 14939
2024-05-17 626550.31 629555.00 622141.10 629375.00 14377
2024-05-20 629417.51 632233.99 623000.00 623250.00 15762
2024-05-21 624826.30 627500.00 621961.10 625150.00 11912
2024-05-22 625706.08 630000.00 623648.39 625100.00 11800
2024-05-23 624250.00 625500.00 612055.00 612320.00 12489
2024-05-24 615271.11 616412.38 612117.08 615900.00 12182
2024-05-28 615850.41 617626.09 607320.01 609000.00 17556
2024-05-29 609171.20 613467.51 607135.00 608816.00 12181
2024-05-30 608846.90 617700.00 607500.00 617690.00 11546
2024-05-31 617940.54 627400.00 614686.10 627400.00 12426
2024-06-03 625734.85 741971.39 623520.20 631110.10 9786
2024-06-04 634999.00 634999.00 612375.00 617435.00 18705
2024-06-05 617250.30 619850.00 611720.00 618000.00 14905
2024-06-06 617884.74 620000.00 614235.01 620000.00 12680
2024-06-07 618894.38 626000.00 617795.01 622291.00 2301
2024-06-10 623667.27 623667.27 616500.00 617700.01 2879
2024-06-11 615977.96 615977.96 611050.00 615768.99 2186
2024-06-12 619445.77 619834.50 613250.00 615591.82 2023
2024-06-13 614837.73 616000.00 607340.01 611500.00 2730
2024-06-14 609134.10 612000.00 607956.65 610900.00 1950
2024-06-17 610583.82 613860.00 607888.46 613860.00 2538
2024-06-18 612221.47 615000.00 610100.00 615000.00 1859
2024-06-20 613555.88 617845.00 607290.00 617249.90 2908
2024-06-21 616697.42 618194.99 613195.00 615001.00 1773
2024-06-24 617135.84 627160.01 615811.01 624082.00 2757
2024-06-25 623715.76 623715.76 617110.00 620800.00 1790
2024-06-26 618211.47 618445.67 614228.47 617071.00 1541
2024-06-27 617543.61 617945.00 611600.01 614999.99 2254
2024-06-28 614971.34 617155.07 611827.35 612241.00 1617
2024-07-01 614966.79 617134.99 608100.00 610460.00 2233
2024-07-02 608906.14 613149.46 607954.79 610668.00 1388
2024-07-03 612842.29 612842.29 608520.00 611375.00 1237
2024-07-05 611929.03 619173.86 609730.94 618545.00 2092
2024-07-08 618688.92 622760.00 613205.00 614425.00 2761
2024-07-09 615104.66 622068.20 613878.25 618999.90 1660
2024-07-10 618404.00 622811.99 616000.00 622506.47 2145
2024-07-11 623512.83 630100.00 620000.01 629080.00 1792
2024-07-12 631999.91 643333.00 630501.03 639500.00 2005
2024-07-15 640680.81 653861.00 639541.00 652997.17 2614
2024-07-16 657734.70 660751.65 653165.00 660387.86 1958
2024-07-17 658756.26 671370.00 656501.07 671280.00 2213
2024-07-18 670291.30 676106.84 660870.01 662820.00 1987
2024-07-19 663908.01 665550.00 651000.00 652040.00 1861
2024-07-22 654620.33 657773.44 649449.28 655260.00 1894
2024-07-23 656586.07 657555.45 651519.98 651580.00 1323
2024-07-24 651725.36 653819.99 647112.00 650080.00 1334
2024-07-25 647909.24 659605.06 645846.80 649950.02 1323
2024-07-26 653043.51 658594.99 651163.53 657179.99 1352
2024-07-29 657567.31 660500.00 653540.01 658060.00 1962
2024-07-30 659078.14 666021.67 657733.28 662124.70 1644
2024-07-31 661914.12 661914.12 657159.00 659210.83 1498
2024-08-01 659902.56 661285.93 647000.00 647000.00 1917
2024-08-02 645787.78 654554.80 636190.00 641435.00 1843
2024-08-05 619493.19 626755.26 609578.55 620040.00 4456
2024-08-06 625119.57 641130.47 622480.01 633175.00 2374
2024-08-07 641499.69 649483.33 638715.67 641000.00 1597
2024-08-08 644425.00 648887.99 641244.20 648887.99 1346
2024-08-09 648525.28 652040.68 645672.34 647523.03 1237
2024-08-12 651095.27 651336.75 643885.02 646449.99 1777
2024-08-13 647556.50 649999.99 639455.87 649104.99 1430
2024-08-14 650281.77 658426.49 648105.00 657122.00 1251
2024-08-15 661860.04 663914.99 658004.35 661145.00 1430
2024-08-16 662467.77 667770.48 660121.00 667129.99 1388
2024-08-19 669042.73 675651.00 667841.00 672940.00 2078
2024-08-20 674185.23 675575.00 669575.30 672400.00 1481
2024-08-21 674795.00 675500.00 666100.00 669500.00 1341
2024-08-22 670558.60 674172.45 666905.61 674000.00 1432
2024-08-23 675400.23 680341.57 673379.11 680329.99 1392
2024-08-26 682960.09 688650.91 680180.01 682200.00 1943
2024-08-27 682246.00 692939.99 682126.00 691349.99 1532
2024-08-28 691309.27 699837.26 689220.56 696502.02 1857
2024-08-29 700562.79 704650.42 694724.20 702320.00 1967
2024-08-30 705673.69 715299.90 704406.28 715299.90 1773
2024-09-03 711878.95 723865.72 710844.24 715909.99 3592
2024-09-04 718359.78 727115.00 711466.00 715778.00 2170
2024-09-05 718849.20 718851.35 694632.50 696160.00 2472
2024-09-06 695966.29 702227.50 687950.56 689286.63 2025
2024-09-09 695039.35 699201.90 688830.01 689280.00 2292
2024-09-10 693129.58 696614.17 684305.00 688076.00 1674
2024-09-11 686971.90 687143.33 667885.99 680039.99 2170
2024-09-12 681633.13 682448.06 673972.00 675380.01 1618
2024-09-13 677351.94 678234.03 671000.00 671749.99 1913
2024-09-16 673037.77 678827.47 671436.00 677731.00 1898
2024-09-17 680702.83 691164.22 679123.64 685250.00 1305
2024-09-18 687499.50 688902.49 682213.86 686858.99 1249
2024-09-19 692979.12 693775.00 686000.00 687840.00 1490
2024-09-20 687270.45 687270.45 680940.00 685490.00 1682
2024-09-23 685755.50 689680.00 680510.02 685319.90 1987
2024-09-24 682819.86 683967.00 678818.81 683913.00 1456
2024-09-25 683447.39 683999.99 678242.50 679850.00 1366
2024-09-26 678738.49 685907.78 677501.00 683340.00 1315
2024-09-27 683956.78 687676.75 682200.00 686182.41 1167
2024-09-30 687409.59 691561.69 682844.97 691180.00 1696
2024-10-01 689737.20 689847.57 682612.41 685000.00 1675
2024-10-02 687659.98 687827.50 681537.72 685000.00 1365
2024-10-03 681673.01 683804.75 676597.47 678640.00 1423
2024-10-04 681700.51 693839.00 680401.01 693839.00 1358
2024-10-07 693480.50 693480.50 678640.01 680000.05 2225
2024-10-08 683090.36 686000.00 678000.00 678000.00 1193
2024-10-09 679443.63 686725.00 678257.49 683400.00 1085
2024-10-10 685931.69 687848.00 679100.01 682470.00 1318
2024-10-11 682893.53 694780.00 681959.51 691500.00 1468
2024-10-14 692694.98 693598.00 685000.10 685000.10 1897
2024-10-15 691716.89 699583.16 689996.77 693614.33 1454
2024-10-16 697414.75 699413.00 693924.71 699413.00 1198
2024-10-17 701663.73 701857.64 696939.00 697640.01 1295
2024-10-18 699482.77 700669.68 695104.88 698500.00 1274
2024-10-21 697639.31 698634.39 692965.65 697999.99 1756
2024-10-22 696198.52 698064.96 687457.43 692600.00 1394
2024-10-23 691262.36 695422.00 688500.00 691220.00 1064
2024-10-24 691844.92 692021.24 682016.00 687000.00 1558
2024-10-25 687548.30 689299.00 680300.00 681999.00 1785
2024-10-28 683582.77 688839.49 681851.00 688354.00 1780
2024-10-29 687947.73 688345.00 682100.00 682920.00 1737
2024-10-30 682960.03 686686.00 681394.70 682600.10 1192
2024-10-31 682525.01 685500.00 676127.55 676959.50 1265
2024-11-01 678392.65 682986.00 676270.90 678000.00 1274
2024-11-04 676449.50 676678.28 657497.50 664750.00 2990
2024-11-05 664639.77 667521.58 661970.01 666684.00 1653
2024-11-06 688739.13 703418.89 685516.20 703000.00 2877
2024-11-07 702299.09 704053.01 688252.00 688252.00 2570
2024-11-08 692712.03 699413.50 689582.07 695878.30 1671
2024-11-11 699169.97 705634.11 696758.99 700224.01 2902
2024-11-12 702637.27 702637.27 698000.00 700700.00 1716
2024-11-13 701027.15 702394.67 696500.00 702250.00 1739
2024-11-14 702949.99 703780.00 698839.04 700599.88 1433
2024-11-15 698399.44 707990.51 697078.48 705999.00 1780
2024-11-18 705422.50 708868.42 702700.00 708000.00 2262
2024-11-19 706008.49 706645.50 697814.62 703960.00 1688
2024-11-20 704051.00 705407.50 699264.25 703299.99 1309
2024-11-21 704176.15 711778.00 699578.05 707250.00 1509
2024-11-22 708183.57 715957.50 705000.10 714280.00 1527
2024-11-25 718596.31 723473.16 715372.50 716399.00 2430
2024-11-26 716453.27 719158.52 709599.00 718520.00 1404
2024-11-27 720776.28 737300.76 720052.56 723549.00 1625
2024-11-29 730090.82 730096.70 723050.00 724040.00 1303
2024-12-02 725911.00 727000.00 712203.50 715880.00 3168
2024-12-03 716738.50 717722.07 703355.00 705658.99 2311
2024-12-04 706754.31 707280.00 699835.89 701601.00 2057
2024-12-05 703616.02 708806.01 702230.51 704406.00 1679
2024-12-06 706750.26 706913.30 701545.78 705236.50 1488
2024-12-09 707089.13 707089.13 695000.00 696160.00 2633
2024-12-10 697091.95 699361.11 689630.00 694620.00 1582
2024-12-11 695962.70 697813.55 688000.02 690666.00 2071
2024-12-12 693017.24 695000.00 686850.00 686850.00 1677
2024-12-13 690448.52 690448.52 685350.00 685934.00 1435
2024-12-16 688354.50 690189.13 682170.75 683787.80 2149
2024-12-17 679987.00 685140.98 678050.00 684120.00 1495
2024-12-18 686377.27 687811.51 670000.00 670737.70 1521
2024-12-19 677656.93 680405.01 673274.00 673274.00 1647
2024-12-20 674074.42 687625.00 671774.51 682500.00 1482
2024-12-23 680000.00 681999.00 674589.00 681999.00 1727
2024-12-24 683354.07 688029.00 681258.39 687441.80 742
2024-12-26 686032.50 689041.62 683692.00 687600.00 1132
2024-12-27 686993.79 691343.51 676900.00 684908.50 1254
2024-12-30 681726.59 681768.26 673625.50 678120.00 1667
2024-12-31 678862.96 681699.54 676449.01 680920.00 1156
2025-01-02 685048.99 685329.96 674923.38 675500.00 1877
2025-01-03 678874.29 681583.01 675120.00 681460.00 1304
2025-01-06 681925.21 684123.51 675911.10 676604.00 2057
2025-01-07 678758.55 684655.01 676451.78 678560.00 1168
2025-01-08 680600.68 681074.22 674550.00 677925.00 1123
2025-01-10 677257.60 677400.00 660640.00 663000.01 2146
2025-01-13 662294.77 667354.51 660651.01 666280.00 1525
2025-01-14 668593.26 675760.00 666026.82 675760.00 1083
2025-01-15 683046.51 688506.50 680500.00 688500.00 1221
2025-01-16 687762.78 694486.50 685626.02 692904.03 1102
2025-01-17 697790.25 705000.00 693769.51 702760.00 1635
2025-01-21 706485.87 709486.54 701569.02 702552.50 2589
2025-01-22 702700.50 703052.38 682640.00 691500.00 1890
2025-01-23 692578.72 696421.01 688769.51 689400.00 1186
2025-01-24 686545.01 695570.50 684801.02 694601.50 1187
2025-01-27 696479.27 712000.00 695171.34 712000.00 2194
2025-01-28 711228.58 711228.58 703617.77 705000.00 1514
2025-01-29 704934.72 710707.50 703094.00 704680.00 1121
2025-01-30 707271.20 711000.00 703805.02 709084.00 1103
2025-01-31 708043.66 708650.79 700612.51 702613.50 1350
2025-02-03 691287.25 699724.51 682280.02 696552.00 2344
2025-02-04 697040.73 702178.99 694506.00 702178.99 1044
2025-02-05 704531.99 711207.52 702100.01 709840.00 1195
2025-02-06 712340.50 716782.54 709786.50 714869.00 1279
2025-02-07 716731.82 717327.36 708785.02 708902.74 1209
2025-02-10 711318.75 711318.75 703996.02 705959.00 1461
2025-02-11 705999.87 709490.50 700490.43 709489.00 994
2025-02-12 706214.53 708166.00 702234.96 707500.00 985
2025-02-13 708308.00 721781.50 706669.22 721500.00 1137
2025-02-14 721060.87 726600.00 719066.00 719146.00 1182
2025-02-18 720974.90 725900.00 716860.02 724999.99 1928
2025-02-19 724125.27 726888.00 720795.00 725882.50 987
2025-02-20 725313.00 725999.99 717200.00 722980.07 1155
2025-02-21 721102.50 725551.83 716742.45 718750.00 1108
2025-02-24 724726.11 755968.00 722502.67 747485.49 2920
2025-02-25 754050.27 759923.96 737600.00 750040.50 1998
2025-02-26 748185.74 750250.00 739886.00 740998.00 1452
2025-02-27 743490.56 757341.25 741472.08 753380.00 1420
2025-02-28 760420.27 774999.99 756428.17 774999.99 1798
2025-03-03 775647.99 777749.00 759700.00 765160.00 2901
2025-03-04 759915.00 761405.12 740759.33 742800.00 2419
2025-03-05 745890.80 751019.51 738987.50 746940.00 1426
2025-03-06 745145.33 749095.69 738286.38 747110.00 1396
2025-03-07 744599.76 747211.80 735199.85 742901.00 1473
2025-03-10 736299.33 750254.57 734625.25 744944.00 2186
2025-03-11 744255.66 748402.00 737001.78 744707.50 2042
2025-03-12 747914.94 748345.03 733900.00 745681.87 1526

Explore More About BRK.A