BRK.A Historical Prices

Summary

Key Stock Metrics

586418.00

(February 6, 2024)

52-Week Low

741971.39

(June 3, 2024)

52-Week High

741971.39

(June 3, 2024)

All-Time High

702178.99

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-04-21 12250.00 12350.00 12250.00 12345.00 6000
1993-04-22 12400.00 12600.00 12400.00 12600.00 13000
1993-04-23 12550.00 12550.00 12500.00 12550.00 8100
1993-04-26 12550.00 12550.00 12550.00 12550.00 1000
1993-04-27 12550.00 12550.00 12450.00 12455.00 16000
1993-04-28 12400.00 12400.00 12350.00 12350.00 3000
1993-04-29 12400.00 12500.00 12350.00 12475.00 27000
1993-04-30 12500.00 12700.00 12500.00 12650.00 22000
1993-05-03 12700.00 12750.00 12600.00 12750.00 16000
1993-05-04 12750.00 12800.00 12750.00 12800.00 14000
1993-05-05 12850.00 13400.00 12850.00 13400.00 70000
1993-05-06 13350.00 13450.00 13200.00 13450.00 22000
1993-05-07 13400.00 13400.00 13300.00 13300.00 6000
1993-05-10 13350.00 13450.00 13350.00 13400.00 18000
1993-05-11 13425.00 13450.00 13400.00 13450.00 11000
1993-05-12 13475.00 13500.00 13475.00 13500.00 8000
1993-05-13 13500.00 13500.00 13400.00 13400.00 25000
1993-05-14 13450.00 13500.00 13400.00 13500.00 26000
1993-05-17 13575.00 13675.00 13500.00 13675.00 11000
1993-05-18 13650.00 14050.00 13650.00 14050.00 24000
1993-05-19 14050.00 14150.00 14000.00 14150.00 15000
1993-05-20 14150.00 14200.00 14150.00 14200.00 13000
1993-05-21 14200.00 14200.00 14150.00 14200.00 15000
1993-05-24 14100.00 14150.00 14000.00 14050.00 12000
1993-05-25 14100.00 14400.00 14100.00 14400.00 15000
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