BTI Historical Prices

Summary

Key Stock Metrics

28.25

(April 16, 2024)

52-Week Low

39.54

(September 16, 2024)

52-Week High

73.41

(June 6, 2017)

All-Time High

36.57

(January 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-08	6.59	6.72	6.59	6.69	38800
1993-04-12	6.75	6.81	6.75	6.78	30800
1993-04-13	6.94	7.06	6.94	6.97	66400
1993-04-14	7.00	7.00	7.00	7.00	23600
1993-04-15	6.94	7.00	6.94	6.94	111200
1993-04-16	6.88	6.94	6.88	6.91	74000
1993-04-19	6.88	7.00	6.88	6.97	44400
1993-04-20	6.91	6.94	6.88	6.91	18800
1993-04-21	6.72	6.88	6.69	6.81	175200
1993-04-22	6.81	6.88	6.75	6.81	26400
1993-04-23	6.88	6.88	6.78	6.78	17200
1993-04-26	6.78	6.78	6.75	6.75	8400
1993-04-27	6.69	6.72	6.69	6.72	29200
1993-04-28	6.69	6.69	6.63	6.63	34000
1993-04-29	6.66	6.69	6.50	6.56	69600
1993-04-30	6.63	6.63	6.63	6.63	6000
1993-05-03	6.63	6.69	6.63	6.69	8000
1993-05-04	6.75	6.84	6.75	6.84	16000
1993-05-05	6.72	6.72	6.63	6.63	46400
1993-05-06	6.66	6.84	6.59	6.84	54800
1993-05-07	6.88	6.88	6.81	6.81	36000
1993-05-10	6.88	6.88	6.63	6.75	263600
1993-05-11	6.75	6.75	6.69	6.72	68400
1993-05-12	6.75	6.81	6.69	6.75	78400
1993-05-13	6.72	6.72	6.69	6.69	3200
1993-05-14	6.69	6.72	6.69	6.72	3200
1993-05-17	6.72	6.72	6.63	6.63	49600
1993-05-18	6.63	6.63	6.44	6.44	12400
1993-05-19	6.44	6.50	6.41	6.44	65600
1993-05-20	6.50	6.63	6.50	6.59	1464000
1993-05-21	6.59	6.59	6.53	6.56	46800
1993-05-24	6.56	6.56	6.50	6.50	22000
1993-05-25	6.53	6.53	6.50	6.50	197200
1993-05-26	6.53	6.56	6.50	6.56	8400
1993-05-27	6.69	6.88	6.69	6.75	35800
1993-05-28	6.88	6.88	6.81	6.81	27200
1993-06-01	6.75	6.88	6.75	6.81	142000
1993-06-02	6.81	6.81	6.75	6.81	75800
1993-06-03	6.81	6.81	6.63	6.69	82400
1993-06-04	6.69	6.69	6.50	6.63	37600
1993-06-07	6.69	6.88	6.63	6.88	14400
1993-06-08	6.69	6.75	6.63	6.63	6800
1993-06-09	6.69	6.75	6.69	6.69	5800
1993-06-10	6.63	6.63	6.38	6.44	254800
1993-06-11	6.50	6.69	6.50	6.63	95000
1993-06-14	6.75	6.75	6.69	6.69	16600
1993-06-15	6.63	6.69	6.63	6.63	2400
1993-06-16	6.69	6.69	6.56	6.69	7000
1993-06-17	6.44	6.50	6.38	6.38	26200
1993-06-18	6.38	6.44	6.38	6.38	48600
1993-06-21	6.50	6.56	6.50	6.56	77200
1993-06-22	6.31	6.44	6.25	6.25	85000
1993-06-23	6.25	6.38	6.25	6.31	22400
1993-06-24	6.38	6.38	6.19	6.31	43200
1993-06-25	6.38	6.38	6.25	6.25	15000
1993-06-28	6.31	6.44	6.31	6.31	161400
1993-06-29	6.38	6.44	6.31	6.31	226600
1993-06-30	6.25	6.31	6.25	6.31	54200
1993-07-01	6.31	6.63	6.25	6.63	81800
1993-07-02	6.50	6.63	6.38	6.50	12200
1993-07-06	6.38	6.38	6.25	6.38	100600
1993-07-07	6.19	6.25	6.19	6.19	9600
1993-07-08	6.25	6.25	6.19	6.25	27600
1993-07-09	6.25	6.38	6.13	6.31	162400
1993-07-12	6.06	6.19	6.06	6.19	33800
1993-07-13	6.19	6.38	6.19	6.38	170800
1993-07-14	6.38	6.38	6.25	6.38	12600
1993-07-15	6.38	6.50	6.38	6.44	18000
1993-07-16	6.44	6.50	6.44	6.50	24200
1993-07-19	6.56	6.56	6.44	6.44	110000
1993-07-20	6.50	6.56	6.38	6.56	45000
1993-07-21	6.63	6.69	6.63	6.69	18600
1993-07-22	6.75	6.75	6.63	6.63	111400
1993-07-23	6.75	6.81	6.63	6.63	42400
1993-07-26	6.69	6.75	6.69	6.69	11200
1993-07-27	6.75	6.75	6.69	6.69	16400
1993-07-28	6.75	6.75	6.63	6.69	11000
1993-07-29	6.75	6.88	6.75	6.81	94600
1993-07-30	6.81	6.88	6.75	6.81	16600
1993-08-02	6.75	7.00	6.75	7.00	72800
1993-08-03	7.06	7.25	7.06	7.19	77400
1993-08-04	7.00	7.00	6.81	6.94	13600
1993-08-05	6.88	6.88	6.75	6.81	10800
1993-08-06	6.69	6.88	6.69	6.88	43200
1993-08-09	6.88	6.88	6.75	6.88	10400
1993-08-10	6.75	6.88	6.75	6.88	44800
1993-08-11	6.88	6.94	6.81	6.81	29400
1993-08-12	6.88	6.88	6.69	6.69	91200
1993-08-13	6.75	7.00	6.75	6.88	41800
1993-08-16	7.13	7.13	7.06	7.13	168800
1993-08-17	7.13	7.13	7.06	7.13	16200
1993-08-18	7.19	7.31	7.19	7.25	107400
1993-08-19	7.31	7.63	7.25	7.25	68000
1993-08-20	7.38	7.38	7.19	7.25	13800
1993-08-23	7.31	7.31	7.13	7.19	38800
1993-08-24	7.13	7.13	7.06	7.06	106600
1993-08-25	7.19	7.19	7.06	7.06	58600
1993-08-26	7.13	7.13	7.00	7.13	67400
1993-08-27	7.13	7.13	7.06	7.13	7400
1993-08-30	7.06	7.13	7.00	7.00	14400
1993-08-31	6.94	7.06	6.94	7.00	30200
1993-09-01	7.00	7.00	6.94	7.00	63600
1993-09-02	6.81	7.00	6.81	6.94	65000
1993-09-03	7.00	7.19	7.00	7.13	39800
1993-09-07	6.88	7.06	6.88	7.06	33400
1993-09-08	7.06	7.06	6.88	7.00	13600
1993-09-09	6.88	7.00	6.81	7.00	75400
1993-09-10	7.00	7.06	6.88	6.88	25200
1993-09-13	7.06	7.13	7.00	7.00	9400
1993-09-14	7.19	7.38	7.13	7.25	15600
1993-09-15	7.13	7.13	7.06	7.13	4400
1993-09-16	6.88	7.06	6.88	7.06	110000
1993-09-17	7.13	7.19	7.13	7.19	78200
1993-09-20	7.13	7.25	7.13	7.25	108000
1993-09-21	7.13	7.19	7.00	7.00	9000
1993-09-22	7.06	7.06	7.06	7.06	3400
1993-09-23	7.19	7.19	7.00	7.13	424600
1993-09-24	7.19	7.25	7.06	7.19	29400
1993-09-27	7.25	7.38	7.25	7.25	71800
1993-09-28	7.31	7.50	7.31	7.44	55000
1993-09-29	7.44	7.44	7.00	7.38	20200
1993-09-30	7.19	7.31	7.19	7.31	8000
1993-10-01	7.00	7.13	7.00	7.00	39000
1993-10-04	7.25	7.25	7.00	7.00	16200
1993-10-05	7.00	7.00	6.75	7.00	144800
1993-10-06	7.06	7.13	7.06	7.06	547600
1993-10-07	7.00	7.13	7.00	7.06	44000
1993-10-08	7.19	7.31	7.19	7.25	9200
1993-10-11	7.31	7.38	7.06	7.06	10400
1993-10-12	7.13	7.13	7.06	7.06	105400
1993-10-13	7.00	7.13	7.00	7.06	171000
1993-10-14	7.13	7.31	7.06	7.25	31600
1993-10-15	7.25	7.50	7.25	7.38	18600
1993-10-18	7.38	7.44	7.31	7.31	22800
1993-10-19	7.25	7.25	7.19	7.19	19800
1993-10-20	7.31	7.38	7.31	7.31	7200
1993-10-21	7.25	7.31	7.13	7.31	35400
1993-10-22	7.25	7.38	7.13	7.31	118400
1993-10-25	7.31	7.50	7.31	7.50	21200
1993-10-26	7.31	7.31	7.19	7.19	62200
1993-10-27	7.00	7.13	7.00	7.13	156200
1993-10-28	7.25	7.50	7.25	7.31	21400
1993-10-29	7.31	7.50	7.31	7.50	164200
1993-11-01	7.38	7.44	7.38	7.38	24200
1993-11-02	7.31	7.44	7.25	7.25	73600
1993-11-03	7.31	7.38	7.19	7.19	13200
1993-11-04	7.00	7.06	6.94	7.06	27600
1993-11-05	6.88	7.00	6.75	7.00	109000
1993-11-08	7.00	7.13	7.00	7.13	82800
1993-11-09	7.13	7.19	7.13	7.19	65000
1993-11-10	7.31	7.44	7.31	7.38	30800
1993-11-11	7.44	7.63	7.44	7.50	31800
1993-11-12	7.44	7.88	7.44	7.75	57200
1993-11-15	7.69	7.75	7.69	7.69	12200
1993-11-16	7.63	7.63	7.50	7.50	53800
1993-11-17	7.38	7.63	7.31	7.63	23600
1993-11-18	7.63	7.63	7.38	7.38	30600
1993-11-19	7.50	7.50	7.38	7.44	20200
1993-11-22	7.44	7.44	7.25	7.25	41600
1993-11-23	7.38	7.44	7.38	7.44	5000
1993-11-24	7.38	7.56	7.38	7.50	11000
1993-11-26	7.56	7.56	7.50	7.56	4000
1993-11-29	7.69	7.88	7.69	7.75	20600
1993-11-30	7.69	7.75	7.63	7.75	217600
1993-12-01	7.81	7.81	7.69	7.75	1811600
1993-12-02	7.75	7.75	7.63	7.69	25400
1993-12-03	7.63	7.88	7.63	7.81	26600
1993-12-06	7.81	7.81	7.69	7.75	33200
1993-12-07	7.75	7.75	7.69	7.69	72000
1993-12-08	7.88	8.19	7.88	8.06	192200
1993-12-09	8.00	8.00	7.88	8.00	80600
1993-12-10	7.94	7.94	7.75	7.75	17200
1993-12-13	7.63	7.69	7.50	7.69	35400
1993-12-14	7.63	7.75	7.63	7.63	64200
1993-12-15	7.69	7.88	7.69	7.75	110600
1993-12-16	7.88	7.88	7.75	7.75	64200
1993-12-17	7.75	7.88	7.75	7.88	182200
1993-12-20	7.88	8.25	7.88	8.06	43200
1993-12-21	8.00	8.00	7.81	7.81	15800
1993-12-22	7.88	8.00	7.88	7.94	11800
1993-12-23	8.00	8.06	8.00	8.00	8000
1993-12-27	8.00	8.13	7.94	8.06	7800
1993-12-28	8.06	8.13	8.00	8.13	14600
1993-12-29	8.31	8.63	8.31	8.50	33400
1993-12-30	8.31	8.38	8.25	8.25	7000
1993-12-31	8.19	8.25	8.06	8.13	20000
1994-01-03	8.00	8.13	8.00	8.06	10800
1994-01-04	8.13	8.19	8.13	8.19	27400
1994-01-05	8.00	8.13	8.00	8.13	36000
1994-01-06	8.06	8.13	8.00	8.06	20400
1994-01-07	8.38	8.50	8.25	8.38	33800
1994-01-10	8.25	8.31	8.19	8.19	21000
1994-01-11	8.06	8.31	8.00	8.13	33400
1994-01-12	8.00	8.00	7.88	7.94	119400
1994-01-13	7.81	7.81	7.81	7.81	11600
1994-01-14	7.88	7.94	7.81	7.94	74200
1994-01-17	7.81	7.81	7.69	7.75	161000
1994-01-18	7.69	7.88	7.69	7.75	17400
1994-01-19	7.81	7.88	7.75	7.75	63600
1994-01-20	7.69	7.75	7.63	7.75	8600
1994-01-21	7.75	7.75	7.63	7.69	116400
1994-01-24	7.75	7.94	7.75	7.75	33800
1994-01-25	7.88	7.88	7.69	7.75	42000
1994-01-26	7.75	7.75	7.69	7.69	100800
1994-01-27	7.63	7.69	7.56	7.56	10200
1994-01-28	7.81	8.00	7.81	7.94	56600
1994-01-31	7.88	8.06	7.88	8.00	14000
1994-02-01	7.88	7.94	7.88	7.88	24200
1994-02-02	7.81	7.81	7.69	7.75	28000
1994-02-03	7.63	7.63	7.50	7.56	81000
1994-02-04	7.63	7.63	7.38	7.38	32800
1994-02-07	7.44	7.75	7.44	7.75	131600
1994-02-08	7.69	7.69	7.50	7.50	38200
1994-02-09	7.44	7.44	7.38	7.44	23800
1994-02-10	7.38	7.38	7.25	7.38	12200
1994-02-11	7.31	7.38	7.19	7.38	13400
1994-02-14	7.25	7.31	7.19	7.25	26000
1994-02-15	7.38	7.44	7.25	7.38	94600
1994-02-16	7.38	7.38	7.31	7.38	84000
1994-02-17	7.31	7.50	7.25	7.44	30000
1994-02-18	7.44	7.44	7.13	7.25	78800
1994-02-22	7.06	7.13	7.00	7.13	115800
1994-02-23	7.13	7.13	7.00	7.13	26600
1994-02-24	6.88	7.06	6.88	7.00	70800
1994-02-25	7.13	7.44	7.06	7.13	7800
1994-02-28	7.06	7.25	7.00	7.13	36000
1994-03-01	7.00	7.00	6.88	6.94	75400
1994-03-02	7.00	7.38	7.00	7.38	39600
1994-03-03	7.25	7.25	7.13	7.13	28000
1994-03-04	7.13	7.44	7.13	7.44	528000
1994-03-07	7.38	7.50	7.25	7.50	34200
1994-03-08	7.25	7.25	6.94	7.00	131200
1994-03-09	7.19	7.25	7.13	7.19	23000
1994-03-10	7.19	7.25	7.06	7.06	16800
1994-03-11	7.00	7.31	7.00	7.19	13400
1994-03-14	7.13	7.25	7.13	7.13	32800
1994-03-15	7.25	7.31	7.22	7.31	8600
1994-03-16	7.25	7.25	7.06	7.06	22000
1994-03-17	7.06	7.06	7.06	7.06	5000
1994-03-18	7.00	7.06	7.00	7.06	61600
1994-03-21	7.00	7.00	6.94	6.94	308200
1994-03-22	7.00	7.06	6.94	6.94	101600
1994-03-23	6.88	7.06	6.88	7.00	16200
1994-03-24	6.91	6.91	6.81	6.88	25600
1994-03-25	6.81	6.84	6.81	6.84	115400
1994-03-28	6.81	6.81	6.72	6.75	2338800
1994-03-29	6.69	6.72	6.63	6.63	25400
1994-03-30	6.66	6.69	6.56	6.69	73200
1994-03-31	6.72	6.75	6.19	6.69	62800
1994-04-04	6.63	6.63	6.56	6.56	7800
1994-04-05	6.69	7.00	6.69	6.94	59000
1994-04-06	7.00	7.06	6.88	6.88	21600
1994-04-07	6.94	6.94	6.81	6.81	1000
1994-04-08	6.75	6.81	6.75	6.75	6400
1994-04-11	6.81	6.94	6.81	6.88	17800
1994-04-12	6.97	7.06	6.88	6.88	33800
1994-04-13	6.94	7.00	6.81	7.00	69400
1994-04-14	6.88	7.00	6.88	7.00	192200
1994-04-15	6.69	6.69	6.50	6.56	112600
1994-04-18	6.56	6.63	6.44	6.44	24200
1994-04-19	6.56	6.56	6.50	6.50	25200
1994-04-20	6.44	6.50	6.44	6.47	71800
1994-04-21	6.50	6.63	6.50	6.63	349000
1994-04-22	6.63	6.63	6.56	6.56	785000
1994-04-25	6.50	6.59	6.50	6.59	12600
1994-04-26	6.81	6.94	6.75	6.88	90800
1994-04-28	7.06	7.06	6.94	6.97	32400
1994-04-29	7.00	7.09	7.00	7.06	183800
1994-05-02	7.00	7.13	7.00	7.13	73200
1994-05-03	7.06	7.06	6.94	6.94	77200
1994-05-04	6.94	6.94	6.81	6.88	35400
1994-05-05	6.81	6.81	6.75	6.75	12800
1994-05-06	6.75	6.81	6.75	6.81	2200
1994-05-09	6.56	6.56	6.50	6.50	50200
1994-05-10	6.50	6.63	6.47	6.59	16000
1994-05-11	6.44	6.50	6.38	6.38	69200
1994-05-12	6.44	6.69	6.44	6.59	143200
1994-05-13	6.63	6.69	6.59	6.59	26400
1994-05-16	6.63	6.63	6.63	6.63	15000
1994-05-17	6.75	6.81	6.75	6.81	525600
1994-05-18	6.91	6.91	6.75	6.84	347200
1994-05-19	6.81	6.81	6.69	6.72	126600
1994-05-20	6.72	6.75	6.69	6.75	5200
1994-05-23	6.59	6.59	6.53	6.53	205600
1994-05-24	6.53	6.56	6.50	6.50	4600
1994-05-25	6.44	6.44	6.38	6.38	18200
1994-05-26	6.38	6.38	6.31	6.31	13800
1994-05-27	6.25	6.25	6.19	6.25	7800
1994-05-31	6.19	6.25	6.13	6.25	46800
1994-06-01	6.19	6.19	6.06	6.13	23800
1994-06-02	6.13	6.31	6.13	6.25	34200
1994-06-03	6.31	6.38	6.25	6.34	504400
1994-06-06	6.38	6.41	6.38	6.38	15400
1994-06-07	6.38	6.50	6.38	6.47	103800
1994-06-08	6.59	6.63	6.53	6.56	214000
1994-06-09	6.53	6.53	6.47	6.50	38400
1994-06-10	6.44	6.50	6.44	6.47	13400
1994-06-13	6.41	6.41	6.38	6.38	4600
1994-06-14	6.34	6.41	6.34	6.34	112200
1994-06-15	6.31	6.31	6.25	6.28	13200
1994-06-16	6.25	6.25	6.22	6.22	20000
1994-06-17	6.22	6.22	6.13	6.13	12000
1994-06-20	6.06	6.19	6.00	6.00	75000
1994-06-21	6.13	6.13	5.94	5.94	109000
1994-06-22	6.00	6.00	5.97	5.97	8000
1994-06-23	5.88	5.88	5.81	5.81	490200
1994-06-24	5.75	5.75	5.69	5.69	39000
1994-06-27	5.94	6.09	5.94	6.03	39200
1994-06-28	6.16	6.16	6.09	6.13	833000
1994-06-29	6.13	6.22	6.00	6.22	219200
1994-06-30	6.16	6.16	6.16	6.16	1800
1994-07-01	6.19	6.19	6.09	6.13	4800
1994-07-05	6.16	6.22	6.13	6.22	29800
1994-07-06	6.16	6.19	6.13	6.13	8000
1994-07-07	6.00	6.13	6.00	6.13	7600
1994-07-08	6.09	6.09	6.06	6.06	4400
1994-07-11	6.38	6.44	6.38	6.41	124800
1994-07-12	6.47	6.50	6.44	6.44	61800
1994-07-13	6.56	6.69	6.56	6.66	63200
1994-07-14	6.69	6.69	6.63	6.66	6000
1994-07-15	6.63	6.81	6.63	6.75	10000
1994-07-18	6.81	6.81	6.72	6.72	9000
1994-07-19	6.69	6.72	6.66	6.66	3600
1994-07-20	6.63	6.66	6.63	6.66	10200
1994-07-21	6.63	6.63	6.56	6.56	30200
1994-07-22	6.50	6.59	6.50	6.53	27000
1994-07-25	6.56	6.63	6.56	6.63	3200
1994-07-26	6.72	6.75	6.69	6.72	250000
1994-07-27	6.72	6.72	6.63	6.63	3800
1994-07-28	6.63	6.69	6.63	6.66	8000
1994-07-29	6.69	6.75	6.69	6.69	35200
1994-08-01	6.81	6.84	6.81	6.84	13400
1994-08-02	6.88	7.19	6.88	7.19	23800
1994-08-03	7.06	7.06	7.03	7.03	16000
1994-08-04	6.94	6.94	6.91	6.91	24200
1994-08-05	6.88	6.88	6.75	6.81	76200
1994-08-08	6.75	6.75	6.69	6.69	4000
1994-08-09	6.63	6.69	6.63	6.69	29200
1994-08-10	6.66	6.66	6.63	6.63	10600
1994-08-11	6.75	6.75	6.63	6.63	70000
1994-08-12	6.63	6.81	6.63	6.81	51600
1994-08-15	6.75	6.75	6.69	6.69	3000
1994-08-16	6.63	6.69	6.63	6.63	7400
1994-08-17	6.69	6.69	6.69	6.69	4200
1994-08-18	6.69	6.69	6.63	6.69	18400
1994-08-19	6.44	6.50	6.44	6.50	4400
1994-08-22	6.44	6.44	6.38	6.38	1600
1994-08-23	6.50	6.56	6.50	6.50	34600
1994-08-24	6.50	6.72	6.50	6.63	15400
1994-08-25	6.63	6.69	6.63	6.69	4000
1994-08-26	6.81	6.84	6.75	6.75	16400
1994-08-29	6.75	6.84	6.75	6.81	9600
1994-08-30	6.81	6.81	6.69	6.69	89400
1994-08-31	6.69	6.88	6.69	6.88	100200
1994-09-01	6.84	6.88	6.81	6.81	15200
1994-09-02	6.94	6.94	6.94	6.94	6600
1994-09-06	6.88	6.88	6.81	6.88	42800
1994-09-07	6.78	6.84	6.78	6.78	58600
1994-09-08	6.69	6.69	6.66	6.66	7200
1994-09-09	6.66	6.75	6.66	6.66	14000
1994-09-12	6.75	6.78	6.69	6.75	19600
1994-09-13	6.75	6.75	6.63	6.69	7800
1994-09-14	6.59	6.59	6.50	6.53	40200
1994-09-15	6.56	6.59	6.53	6.59	4000
1994-09-16	6.56	6.69	6.56	6.69	5800
1994-09-19	6.63	6.66	6.63	6.66	1800
1994-09-20	6.44	6.50	6.38	6.38	134800
1994-09-21	6.50	6.50	6.44	6.44	128400
1994-09-22	6.50	6.50	6.50	6.50	3000
1994-09-23	6.50	6.50	6.50	6.50	18600
1994-09-26	6.50	6.50	6.50	6.50	4000
1994-09-28	6.56	6.63	6.56	6.59	12400
1994-09-29	6.69	6.75	6.63	6.69	10800
1994-09-30	6.81	6.94	6.78	6.94	10800
1994-10-03	6.88	6.88	6.72	6.72	52200
1994-10-04	6.72	6.75	6.72	6.72	2800
1994-10-05	6.72	6.72	6.63	6.63	82400
1994-10-06	6.69	6.75	6.69	6.69	5600
1994-10-07	6.75	6.81	6.75	6.78	10400
1994-10-10	6.84	6.91	6.84	6.88	18200
1994-10-11	7.00	7.09	7.00	7.06	30800
1994-10-12	7.00	7.06	7.00	7.06	15000
1994-10-13	7.13	7.22	7.13	7.19	15000
1994-10-14	7.22	7.25	7.22	7.25	15000
1994-10-17	7.22	7.38	7.22	7.38	52400
1994-10-18	7.38	7.38	7.25	7.25	6000
1994-10-19	7.19	7.22	7.16	7.19	22600
1994-10-20	7.13	7.13	7.06	7.13	9000
1994-10-21	7.00	7.00	6.94	7.00	11400
1994-10-24	7.00	7.00	6.94	7.00	62200
1994-10-25	7.00	7.00	6.88	6.88	4400
1994-10-26	6.94	6.94	6.88	6.94	5800
1994-10-27	6.88	7.00	6.88	7.00	3600
1994-10-28	7.00	7.09	7.00	7.00	175200
1994-10-31	7.09	7.16	7.09	7.09	25200
1994-11-01	7.09	7.13	7.06	7.09	36400
1994-11-02	7.19	7.19	7.09	7.09	11400
1994-11-03	7.06	7.06	7.06	7.06	4200
1994-11-04	6.97	6.97	6.97	6.97	3000
1994-11-07	6.97	6.97	6.88	6.88	22400
1994-11-08	6.88	6.97	6.88	6.97	16200
1994-11-09	7.06	7.16	7.06	7.13	86600
1994-11-10	7.13	7.13	7.06	7.13	21000
1994-11-11	7.09	7.13	7.03	7.03	3800
1994-11-14	7.13	7.13	7.06	7.13	33800
1994-11-15	7.25	7.31	7.25	7.25	49200
1994-11-16	7.38	7.44	7.34	7.38	20400
1994-11-17	7.25	7.25	7.13	7.13	20200
1994-11-18	7.22	7.22	7.19	7.19	21000
1994-11-21	7.22	7.22	7.13	7.13	8000
1994-11-22	7.06	7.06	6.94	6.94	17200
1994-11-23	6.88	6.94	6.88	6.88	4600
1994-11-25	6.94	6.94	6.94	6.94	1000
1994-11-28	6.81	6.88	6.81	6.88	72200
1994-11-29	6.81	6.88	6.75	6.78	13400
1994-11-30	6.94	6.97	6.94	6.94	58800
1994-12-01	6.94	6.94	6.81	6.81	16000
1994-12-02	6.75	6.75	6.66	6.69	29400
1994-12-05	6.75	6.81	6.75	6.75	69200
1994-12-06	6.75	6.81	6.75	6.78	24600
1994-12-07	6.78	6.78	6.75	6.75	6400
1994-12-08	6.81	6.88	6.75	6.75	90400
1994-12-09	6.72	6.72	6.72	6.72	2200
1994-12-12	6.66	6.69	6.66	6.66	10600
1994-12-13	6.63	6.63	6.63	6.63	7600
1994-12-14	6.63	6.75	6.63	6.75	3800
1994-12-15	6.69	6.75	6.69	6.75	9800
1994-12-16	6.75	6.75	6.69	6.69	11000
1994-12-19	6.75	6.75	6.75	6.75	52200
1994-12-20	6.88	6.88	6.75	6.78	13200
1994-12-21	6.81	6.94	6.81	6.81	6400
1994-12-22	6.81	6.88	6.81	6.88	4600
1994-12-23	6.88	6.88	6.81	6.88	12000
1994-12-27	6.88	6.94	6.88	6.94	2000
1994-12-28	6.88	6.94	6.81	6.94	11600
1994-12-29	6.78	6.81	6.69	6.69	15800
1994-12-30	6.75	6.75	6.69	6.75	12200
1995-01-03	6.75	6.81	6.69	6.75	25600
1995-01-04	6.75	6.81	6.75	6.81	15600
1995-01-05	6.88	6.88	6.84	6.88	3200
1995-01-06	6.94	6.94	6.88	6.88	42200
1995-01-09	6.91	6.94	6.91	6.91	48800
1995-01-10	6.91	6.94	6.91	6.91	5800
1995-01-11	7.00	7.00	6.97	6.97	13400
1995-01-12	7.00	7.00	6.91	6.91	7400
1995-01-13	6.94	7.06	6.94	7.06	11600
1995-01-16	7.09	7.19	7.09	7.19	8200
1995-01-17	7.19	7.19	7.09	7.13	3000
1995-01-18	7.09	7.16	7.06	7.13	15600
1995-01-19	7.03	7.03	6.94	7.03	39000
1995-01-20	7.00	7.00	6.94	6.94	6000
1995-01-23	6.81	6.88	6.81	6.84	124400
1995-01-24	6.84	6.91	6.84	6.88	82800
1995-01-25	6.88	6.97	6.88	6.94	7600
1995-01-26	7.09	7.31	7.09	7.25	106600
1995-01-27	7.28	7.28	7.16	7.16	47600
1995-01-30	7.13	7.13	7.06	7.09	333000
1995-01-31	7.06	7.06	7.00	7.06	204600
1995-02-01	7.03	7.06	7.03	7.06	304000
1995-02-02	7.03	7.13	7.03	7.09	12200
1995-02-03	7.03	7.06	7.00	7.03	44000
1995-02-06	7.00	7.00	6.94	6.97	11600
1995-02-07	7.03	7.06	7.00	7.03	36400
1995-02-08	7.06	7.09	7.00	7.09	47800
1995-02-09	7.13	7.13	7.06	7.06	16600
1995-02-10	7.13	7.19	7.13	7.16	25800
1995-02-13	7.09	7.13	7.00	7.06	415000
1995-02-14	6.97	6.97	6.91	6.91	84600
1995-02-15	7.00	7.03	6.97	7.03	145800
1995-02-16	7.00	7.00	6.91	7.00	275800
1995-02-17	6.91	6.91	6.75	6.81	40600
1995-02-21	6.56	6.56	6.44	6.50	323400
1995-02-22	6.50	6.59	6.50	6.56	157200
1995-02-23	6.66	6.81	6.66	6.81	322600
1995-02-24	6.72	6.72	6.63	6.72	98600
1995-02-27	6.66	6.66	6.59	6.59	6400
1995-02-28	6.53	6.63	6.53	6.63	2000
1995-03-01	6.59	6.75	6.59	6.75	11200
1995-03-02	6.75	6.88	6.75	6.88	31400
1995-03-03	6.94	6.94	6.91	6.94	12400
1995-03-06	6.91	6.94	6.84	6.84	20400
1995-03-07	6.75	6.75	6.66	6.75	36200
1995-03-08	6.91	6.91	6.81	6.88	44600
1995-03-09	6.75	6.75	6.69	6.69	40200
1995-03-10	6.75	6.75	6.69	6.72	1800
1995-03-13	6.75	6.88	6.75	6.88	10800
1995-03-14	6.94	6.97	6.91	6.94	47200
1995-03-15	6.97	6.97	6.88	6.88	22400
1995-03-16	6.97	6.97	6.84	6.88	31600
1995-03-17	6.88	6.88	6.81	6.84	9800
1995-03-20	6.88	6.88	6.84	6.84	32800
1995-03-21	6.94	7.06	6.94	7.06	66400
1995-03-22	7.13	7.19	7.09	7.16	104800
1995-03-23	7.06	7.16	7.06	7.16	12400
1995-03-24	7.22	7.25	7.16	7.22	17800
1995-03-27	7.25	7.31	7.25	7.25	18200
1995-03-28	7.28	7.28	7.22	7.25	4600
1995-03-29	7.25	7.28	7.25	7.25	70200
1995-03-30	7.31	7.41	7.31	7.38	26600
1995-03-31	7.13	7.13	7.09	7.13	1200
1995-04-03	7.03	7.03	7.00	7.00	8800
1995-04-04	7.03	7.03	7.00	7.03	4600
1995-04-05	7.13	7.13	7.06	7.13	15200
1995-04-06	7.19	7.28	7.19	7.28	39200
1995-04-07	7.31	7.31	7.22	7.22	946200
1995-04-10	7.13	7.25	7.09	7.19	309400
1995-04-11	7.13	7.13	7.06	7.13	238400
1995-04-12	7.09	7.13	7.09	7.13	7600
1995-04-13	7.19	7.22	7.17	7.19	20600
1995-04-17	7.22	7.25	7.22	7.25	8000
1995-04-18	7.25	7.25	7.16	7.22	19400
1995-04-19	7.19	7.19	7.13	7.13	9200
1995-04-20	7.09	7.25	7.09	7.16	88800
1995-04-21	7.25	7.25	7.25	7.25	22800
1995-04-24	7.25	7.31	7.25	7.28	112600
1995-04-25	7.50	7.53	7.44	7.44	73000
1995-04-26	7.50	7.63	7.50	7.59	243000
1995-04-27	7.59	7.63	7.56	7.63	211000
1995-04-28	7.53	7.53	7.50	7.50	7600
1995-05-01	7.56	7.63	7.56	7.56	53200
1995-05-02	7.63	7.69	7.63	7.69	31200
1995-05-03	7.63	7.72	7.63	7.66	43000
1995-05-04	7.72	7.75	7.53	7.56	109000
1995-05-05	7.50	7.56	7.50	7.50	18800
1995-05-08	7.56	7.56	7.56	7.56	800
1995-05-09	7.59	7.63	7.53	7.53	49200
1995-05-10	7.66	7.66	7.53	7.59	65000
1995-05-11	7.59	7.59	7.53	7.53	10200
1995-05-12	7.63	7.72	7.63	7.72	17000
1995-05-15	7.72	7.75	7.63	7.75	15200
1995-05-16	7.63	7.63	7.56	7.56	26000
1995-05-17	7.59	7.59	7.56	7.56	4000
1995-05-18	7.56	7.66	7.56	7.63	4400
1995-05-19	7.56	7.56	7.56	7.56	103800
1995-05-22	7.56	7.66	7.56	7.59	12000
1995-05-23	7.66	7.66	7.59	7.66	19800
1995-05-24	7.69	7.69	7.56	7.56	6200
1995-05-25	7.81	7.91	7.75	7.78	18800
1995-05-26	7.78	7.81	7.72	7.81	9400
1995-05-30	7.84	7.84	7.78	7.81	17800
1995-05-31	7.81	7.81	7.81	7.81	4400
1995-06-01	7.94	7.94	7.84	7.88	18600
1995-06-02	7.88	7.91	7.81	7.91	9200
1995-06-05	7.84	7.91	7.81	7.91	12600
1995-06-06	7.94	8.03	7.94	8.00	18600
1995-06-07	8.06	8.13	8.06	8.13	42200
1995-06-08	8.13	8.13	8.06	8.13	7000
1995-06-09	7.94	7.94	7.88	7.94	7800
1995-06-12	7.97	7.97	7.88	7.88	10800
1995-06-13	7.91	7.91	7.81	7.88	8600
1995-06-14	7.94	8.00	7.84	7.84	17200
1995-06-15	7.91	7.94	7.88	7.88	8000
1995-06-16	7.91	8.03	7.91	7.97	8800
1995-06-19	8.06	8.09	8.06	8.06	5000
1995-06-20	8.06	8.06	8.00	8.00	9000
1995-06-21	8.00	8.00	8.00	8.00	10000
1995-06-22	7.97	8.00	7.97	8.00	1200
1995-06-23	7.94	7.97	7.94	7.94	4800
1995-06-26	7.75	7.75	7.63	7.66	17800
1995-06-27	7.63	7.63	7.56	7.63	2800
1995-06-28	7.50	7.50	7.44	7.50	41400
1995-06-29	7.50	7.53	7.50	7.53	12800
1995-06-30	7.53	7.69	7.50	7.69	229800
1995-07-03	7.69	7.88	7.69	7.78	14000
1995-07-05	7.88	7.97	7.88	7.88	15800
1995-07-06	8.00	8.06	7.94	8.06	69800
1995-07-07	8.00	8.00	7.88	7.94	56200
1995-07-10	8.00	8.00	7.94	8.00	9400
1995-07-11	8.00	8.13	7.97	8.06	33400
1995-07-12	7.97	8.00	7.88	7.88	4200
1995-07-13	7.88	7.91	7.81	7.88	24200
1995-07-14	7.81	7.81	7.75	7.75	33000
1995-07-17	7.78	7.88	7.78	7.84	510600
1995-07-18	7.78	7.78	7.78	7.78	21600
1995-07-19	7.69	7.75	7.69	7.75	13600
1995-07-20	7.81	7.84	7.69	7.69	139400
1995-07-21	7.69	7.72	7.66	7.66	5800
1995-07-24	7.78	7.88	7.78	7.88	58400
1995-07-25	7.88	8.00	7.88	8.00	19200
1995-07-26	8.25	8.38	8.25	8.31	101800
1995-07-27	8.31	8.31	8.19	8.31	39600
1995-07-28	8.28	8.38	8.25	8.25	345200
1995-07-31	8.31	8.31	8.28	8.28	15200
1995-08-01	8.31	8.38	8.31	8.38	5612200
1995-08-02	8.44	8.50	8.38	8.44	94800
1995-08-03	8.44	8.44	8.38	8.41	6015200
1995-08-04	8.50	8.50	8.44	8.44	20200
1995-08-07	8.50	8.53	8.50	8.53	6400
1995-08-08	8.50	8.56	8.50	8.50	19800
1995-08-09	8.50	8.50	8.44	8.47	16200
1995-08-10	8.38	8.41	8.31	8.38	2168400
1995-08-11	8.06	8.06	8.00	8.00	6683000
1995-08-14	7.94	7.94	7.88	7.88	7800
1995-08-15	7.88	7.88	7.75	7.81	37200
1995-08-16	7.81	7.94	7.81	7.88	8600
1995-08-17	7.94	8.00	7.94	7.94	11000
1995-08-18	7.94	8.06	7.94	8.06	65400
1995-08-21	8.13	8.25	8.13	8.25	19600
1995-08-22	8.19	8.25	8.19	8.19	13600
1995-08-23	8.06	8.06	8.00	8.00	15200
1995-08-24	7.94	7.94	7.88	7.94	6800
1995-08-25	7.97	8.13	7.94	8.13	18000
1995-08-28	8.06	8.13	8.06	8.06	28200
1995-08-29	8.00	8.00	7.94	8.00	21600
1995-08-30	8.00	8.00	8.00	8.00	5200
1995-08-31	7.88	8.00	7.81	7.88	34200
1995-09-01	7.97	7.97	7.84	7.91	25400
1995-09-05	7.94	8.03	7.94	8.03	7200
1995-09-06	8.03	8.06	8.00	8.06	29800
1995-09-07	8.06	8.09	7.97	8.00	23600
1995-09-08	8.00	8.06	8.00	8.00	10200
1995-09-11	8.03	8.03	7.97	8.03	6400
1995-09-12	8.03	8.03	8.00	8.03	8000
1995-09-13	8.06	8.06	8.00	8.06	28600
1995-09-14	8.13	8.13	8.06	8.09	18400
1995-09-15	8.19	8.19	8.13	8.13	26800
1995-09-18	8.06	8.09	8.06	8.06	25400
1995-09-19	8.13	8.13	8.06	8.06	2200
1995-09-20	8.13	8.19	8.09	8.13	12600
1995-09-21	8.19	8.31	8.19	8.31	40000
1995-09-22	8.19	8.25	8.13	8.13	159600
1995-09-25	8.25	8.25	8.19	8.19	224000
1995-09-26	8.31	8.31	8.25	8.25	11800
1995-09-27	8.13	8.38	8.13	8.38	339000
1995-09-28	8.31	8.44	8.31	8.44	427600
1995-09-29	8.38	8.50	8.38	8.50	1325000
1995-10-02	8.50	8.50	8.31	8.31	180800
1995-10-03	8.38	8.41	8.38	8.41	7800
1995-10-04	8.41	8.88	8.34	8.75	360200
1995-10-05	8.81	8.81	8.75	8.75	314600
1995-10-06	8.75	8.75	8.69	8.75	7800
1995-10-09	8.59	8.63	8.56	8.56	35800
1995-10-10	8.50	8.56	8.50	8.53	28600
1995-10-11	8.69	8.72	8.69	8.72	7400
1995-10-12	8.69	8.75	8.56	8.75	16000
1995-10-13	8.84	8.88	8.84	8.84	3400
1995-10-16	8.88	8.88	8.75	8.78	3200
1995-10-17	8.84	8.84	8.75	8.78	7000
1995-10-18	8.72	8.72	8.69	8.72	2400
1995-10-19	8.63	8.66	8.59	8.63	11200
1995-10-20	8.59	8.63	8.56	8.56	48800
1995-10-23	8.53	8.53	8.50	8.50	12800
1995-10-24	8.50	8.50	8.44	8.44	33800
1995-10-25	8.50	8.50	8.50	8.50	5600
1995-10-26	8.50	8.50	8.38	8.47	47000
1995-10-27	8.41	8.41	8.38	8.38	10400
1995-10-30	8.38	8.44	8.38	8.44	2600
1995-10-31	8.38	8.38	8.31	8.31	70400
1995-11-01	8.25	8.34	8.25	8.34	38800
1995-11-02	8.44	8.50	8.44	8.47	10200
1995-11-03	8.50	8.50	8.44	8.47	25800
1995-11-06	8.44	8.69	8.44	8.69	18800
1995-11-07	8.56	8.59	8.53	8.56	55000
1995-11-08	8.69	8.78	8.69	8.75	15200
1995-11-09	8.75	8.75	8.63	8.63	73200
1995-11-10	8.50	8.56	8.50	8.56	4400
1995-11-13	8.56	8.56	8.41	8.41	335600
1995-11-14	8.50	8.50	8.44	8.50	24400
1995-11-15	8.56	8.56	8.50	8.56	7400
1995-11-16	8.56	8.75	8.56	8.69	37800
1995-11-17	8.69	8.94	8.69	8.88	53400
1995-11-20	8.81	8.84	8.81	8.81	13600
1995-11-21	8.94	8.97	8.94	8.97	61800
1995-11-22	9.00	9.09	9.00	9.09	21600
1995-11-24	9.00	9.06	9.00	9.06	5000
1995-11-27	9.00	9.00	8.94	9.00	21400
1995-11-28	8.94	9.00	8.94	8.94	25600
1995-11-29	8.81	8.81	8.69	8.69	76800
1995-11-30	8.69	8.69	8.50	8.50	109200
1995-12-01	8.44	8.88	8.44	8.88	42600
1995-12-04	8.63	8.69	8.56	8.63	133200
1995-12-05	8.63	8.94	8.56	8.81	140600
1995-12-06	8.78	8.84	8.75	8.84	10800
1995-12-07	8.78	8.78	8.69	8.69	61000
1995-12-08	8.63	8.63	8.56	8.63	228000
1995-12-11	8.69	8.72	8.69	8.69	605200
1995-12-12	8.69	8.75	8.69	8.75	875600
1995-12-13	8.81	8.88	8.81	8.81	388200
1995-12-14	8.84	8.88	8.81	8.84	38800
1995-12-15	8.75	8.75	8.66	8.66	32400
1995-12-18	8.59	8.59	8.53	8.53	16800
1995-12-19	8.50	8.56	8.50	8.56	12400
1995-12-20	8.50	8.66	8.50	8.63	15200
1995-12-21	8.75	8.81	8.75	8.81	10400
1995-12-22	8.81	8.81	8.75	8.81	5800
1995-12-26	8.81	9.13	8.81	9.06	49000
1995-12-27	9.09	9.16	9.09	9.16	18000
1995-12-28	9.16	9.16	9.00	9.03	23600
1995-12-29	9.00	9.19	9.00	9.19	62000
1996-01-02	8.94	9.06	8.94	9.00	51400
1996-01-03	9.00	9.00	8.88	8.94	37000
1996-01-04	8.88	8.88	8.81	8.81	10200
1996-01-05	8.75	8.81	8.69	8.69	83400
1996-01-08	8.81	8.81	8.81	8.81	2400
1996-01-09	8.81	8.81	8.81	8.81	3000
1996-01-10	8.69	8.72	8.69	8.72	6800
1996-01-11	8.66	8.88	8.66	8.81	36800
1996-01-12	8.78	8.78	8.72	8.72	82000
1996-01-15	8.66	8.75	8.66	8.75	10800
1996-01-16	8.81	8.88	8.81	8.81	48400
1996-01-17	8.88	8.88	8.81	8.81	101600
1996-01-18	8.88	8.94	8.88	8.94	26800
1996-01-19	8.81	8.84	8.81	8.84	6000
1996-01-22	8.88	8.91	8.84	8.88	59600
1996-01-23	8.88	8.88	8.88	8.88	2400
1996-01-24	8.81	8.88	8.81	8.81	122200
1996-01-25	8.75	8.75	8.69	8.69	43200
1996-01-26	8.63	8.72	8.63	8.66	55000
1996-01-29	8.69	8.72	8.69	8.69	23400
1996-01-30	8.72	8.81	8.72	8.81	20200
1996-01-31	8.88	9.00	8.81	9.00	19000
1996-02-01	9.00	9.00	8.88	8.88	97000
1996-02-02	8.81	9.00	8.81	8.94	72000
1996-02-05	8.75	8.94	8.75	8.94	35600
1996-02-06	8.94	9.03	8.94	9.03	25200
1996-02-07	8.94	8.94	8.88	8.94	106400
1996-02-08	8.88	8.88	8.75	8.81	63000
1996-02-09	8.75	8.81	8.72	8.75	9200
1996-02-12	8.75	8.88	8.75	8.88	28400
1996-02-13	8.81	8.94	8.81	8.88	43200
1996-02-14	8.94	8.94	8.81	8.88	12200
1996-02-15	8.88	8.91	8.81	8.81	11800
1996-02-16	8.94	9.00	8.94	8.97	11400
1996-02-20	8.81	8.84	8.81	8.84	6600
1996-02-21	8.94	9.00	8.94	8.94	73400
1996-02-22	9.06	9.06	9.00	9.03	41800
1996-02-23	9.06	9.06	8.94	8.94	53800
1996-02-26	9.00	9.00	9.00	9.00	2800
1996-02-27	8.88	8.88	8.78	8.78	76800
1996-02-28	8.88	8.97	8.88	8.97	11600
1996-02-29	8.88	8.94	8.88	8.88	9400
1996-03-01	8.94	8.94	8.88	8.88	19200
1996-03-04	8.88	9.00	8.88	9.00	26800
1996-03-05	8.94	8.94	8.88	8.88	31000
1996-03-06	8.84	8.84	8.78	8.81	32000
1996-03-07	8.88	8.88	8.81	8.81	7200
1996-03-08	8.88	8.88	8.63	8.63	45600
1996-03-11	8.56	8.66	8.56	8.63	57800
1996-03-12	8.44	8.50	8.25	8.31	25000
1996-03-13	7.94	8.00	7.75	7.88	421400
1996-03-14	7.97	7.97	7.88	7.88	337200
1996-03-15	7.78	7.88	7.75	7.88	331600
1996-03-18	7.94	8.00	7.81	7.91	106400
1996-03-19	7.91	7.94	7.84	7.91	87000
1996-03-20	7.94	7.94	7.88	7.94	20000
1996-03-21	7.94	7.97	7.88	7.91	144400
1996-03-22	7.81	7.91	7.78	7.84	67600
1996-03-25	7.81	7.84	7.69	7.69	38200
1996-03-26	7.63	7.75	7.63	7.75	36800
1996-03-27	7.56	7.72	7.56	7.69	32200
1996-03-28	7.56	7.69	7.56	7.69	37800
1996-03-29	7.63	7.63	7.50	7.53	77600
1996-04-01	7.56	7.56	7.44	7.47	76000
1996-04-02	7.66	7.75	7.63	7.69	187200
1996-04-03	7.66	7.69	7.59	7.63	274600
1996-04-04	7.75	8.00	7.75	7.91	48800
1996-04-08	7.84	7.91	7.84	7.88	18600
1996-04-09	7.94	7.97	7.91	7.94	25200
1996-04-10	7.84	7.84	7.75	7.78	58600
1996-04-11	7.69	7.69	7.63	7.69	193000
1996-04-12	7.63	7.66	7.63	7.63	168200
1996-04-15	7.63	7.69	7.59	7.59	66200
1996-04-16	7.63	7.78	7.63	7.75	40800
1996-04-17	7.78	7.88	7.75	7.81	40400
1996-04-18	7.78	7.81	7.78	7.81	35000
1996-04-19	7.81	8.00	7.81	7.91	47200
1996-04-22	7.91	7.94	7.81	7.88	290600
1996-04-23	7.88	7.88	7.78	7.78	16200
1996-04-24	7.88	7.88	7.84	7.84	966000
1996-04-25	7.75	7.75	7.66	7.66	77000
1996-04-26	7.69	7.69	7.66	7.69	72600
1996-04-29	7.56	7.63	7.56	7.63	57000
1996-04-30	7.63	7.72	7.59	7.72	960800
1996-05-01	7.75	7.75	7.69	7.72	612800
1996-05-02	7.72	7.72	7.63	7.72	1351800
1996-05-03	7.72	7.78	7.72	7.75	833000
1996-05-06	7.88	7.88	7.75	7.78	12800
1996-05-07	7.69	7.69	7.63	7.66	157200
1996-05-08	7.66	7.66	7.59	7.63	45600
1996-05-09	7.63	7.63	7.56	7.63	80800
1996-05-10	7.63	7.72	7.63	7.66	42200
1996-05-13	7.69	7.69	7.63	7.66	382800
1996-05-14	7.56	7.56	7.53	7.56	149600
1996-05-15	7.56	7.56	7.47	7.50	278800
1996-05-16	7.56	7.66	7.56	7.63	42000
1996-05-17	7.63	7.81	7.63	7.81	256400
1996-05-20	7.94	7.94	7.81	7.88	126400
1996-05-21	7.88	7.97	7.81	7.94	81600
1996-05-22	7.75	7.75	7.69	7.75	175000
1996-05-23	7.75	8.34	7.72	8.25	1307000
1996-05-24	8.09	8.13	8.00	8.09	466000
1996-05-28	8.00	8.00	7.91	7.94	235600
1996-05-29	7.94	8.09	7.94	8.06	51000
1996-05-30	8.06	8.13	8.06	8.13	449600
1996-05-31	8.13	8.19	8.09	8.19	292000
1996-06-03	8.19	8.19	8.06	8.09	18800
1996-06-04	8.19	8.25	8.13	8.25	238400
1996-06-05	8.19	8.22	8.13	8.13	38800
1996-06-06	8.13	8.16	8.03	8.09	123200
1996-06-07	7.88	7.91	7.84	7.91	291800
1996-06-10	7.91	8.00	7.91	7.94	35200
1996-06-11	7.94	8.06	7.94	8.06	220200
1996-06-12	8.06	8.13	8.06	8.09	11400
1996-06-13	8.06	8.09	8.00	8.00	17400
1996-06-14	8.00	8.00	7.94	7.97	105000
1996-06-17	8.13	8.13	8.06	8.06	736800
1996-06-18	8.00	8.06	7.97	8.03	20600
1996-06-19	8.00	8.16	8.00	8.13	765000
1996-06-20	8.13	8.13	8.00	8.00	503400
1996-06-21	7.91	7.97	7.81	7.91	212800
1996-06-24	7.88	7.91	7.81	7.88	138200
1996-06-25	7.81	7.84	7.81	7.84	13200
1996-06-26	7.81	7.81	7.75	7.75	19400
1996-06-27	7.72	7.75	7.66	7.69	51800
1996-06-28	7.88	7.94	7.88	7.91	456200
1996-07-01	7.94	7.94	7.81	7.94	118600
1996-07-02	7.94	7.97	7.88	7.94	1039200
1996-07-03	7.91	7.94	7.84	7.84	104800
1996-07-05	7.78	7.81	7.75	7.81	534200
1996-07-08	7.75	7.84	7.75	7.84	22400
1996-07-09	7.84	7.91	7.81	7.81	69600
1996-07-10	7.69	7.78	7.69	7.75	413200
1996-07-11	7.75	7.75	7.59	7.63	51400
1996-07-12	7.63	7.63	7.59	7.59	27400
1996-07-15	7.63	7.63	7.59	7.63	152200
1996-07-16	7.63	7.66	7.50	7.63	72000
1996-07-17	7.75	7.88	7.75	7.88	41400
1996-07-18	7.88	7.91	7.88	7.91	29400
1996-07-19	7.81	7.81	7.75	7.81	67400
1996-07-22	7.75	7.75	7.66	7.69	39600
1996-07-23	7.81	7.81	7.75	7.78	84000
1996-07-24	7.72	7.78	7.69	7.78	24400
1996-07-25	7.75	7.84	7.75	7.75	24200
1996-07-26	7.78	7.78	7.72	7.72	800
1996-07-29	7.69	7.72	7.69	7.72	23800
1996-07-30	7.69	7.69	7.56	7.56	44400
1996-07-31	7.81	8.06	7.81	8.00	145800
1996-08-01	8.06	8.19	8.06	8.06	103800
1996-08-02	8.09	8.22	8.09	8.19	31200
1996-08-05	8.13	8.16	8.09	8.09	37400
1996-08-06	8.00	8.00	7.91	7.91	33200
1996-08-07	8.09	8.13	8.06	8.06	37200
1996-08-08	8.03	8.03	7.97	7.97	183000
1996-08-09	8.03	8.06	7.75	7.81	296400
1996-08-12	7.50	7.53	7.50	7.50	1923200
1996-08-13	7.53	7.56	7.44	7.47	415800
1996-08-14	7.50	7.50	7.41	7.50	136400
1996-08-15	7.50	7.97	7.47	7.50	37000
1996-08-16	7.31	7.31	7.25	7.31	96400
1996-08-19	7.06	7.13	7.06	7.13	128000
1996-08-20	7.13	7.19	7.13	7.19	7489000
1996-08-21	7.13	7.13	6.75	6.88	170600
1996-08-22	6.72	6.75	6.59	6.69	127200
1996-08-23	6.69	6.75	6.63	6.63	861000
1996-08-26	6.94	7.00	6.84	6.84	487600
1996-08-27	6.94	6.94	6.91	6.91	66000
1996-08-28	6.94	7.00	6.91	7.00	601000
1996-08-29	6.94	6.94	6.81	6.88	121200
1996-08-30	6.88	6.88	6.56	6.69	94400
1996-09-03	6.78	6.91	6.78	6.88	626800
1996-09-04	6.97	7.00	6.94	6.94	470000
1996-09-05	6.94	6.94	6.88	6.88	159000
1996-09-06	6.94	6.94	6.84	6.88	107200
1996-09-09	6.88	7.13	6.81	6.94	87000
1996-09-10	6.88	6.88	6.81	6.88	33000
1996-09-11	6.84	6.84	6.81	6.81	25000
1996-09-12	6.88	6.88	6.75	6.78	239600
1996-09-13	6.81	6.94	6.81	6.88	292400
1996-09-16	6.94	6.94	6.84	6.88	100400
1996-09-17	7.25	7.31	7.19	7.25	230800
1996-09-18	7.19	7.25	7.13	7.19	87800
1996-09-19	7.31	7.31	7.19	7.19	339200
1996-09-20	7.22	7.25	7.13	7.19	242200
1996-09-23	7.19	7.19	7.13	7.16	103400
1996-09-24	7.03	7.06	7.00	7.03	50000
1996-09-25	6.97	7.00	6.94	7.00	499800
1996-09-26	6.94	7.00	6.88	6.94	83200
1996-09-27	6.88	6.88	6.84	6.88	8400
1996-09-30	6.88	6.88	6.69	6.75	40600
1996-10-01	6.81	6.88	6.81	6.88	64000
1996-10-02	6.88	6.88	6.81	6.88	63000
1996-10-03	6.81	6.81	6.69	6.75	41600
1996-10-04	6.75	6.81	6.75	6.78	41800
1996-10-07	6.81	6.81	6.69	6.75	46000
1996-10-08	6.81	6.81	6.69	6.69	105400
1996-10-09	6.75	6.75	6.69	6.69	54200
1996-10-10	6.75	6.84	6.75	6.81	29600
1996-10-11	6.88	7.00	6.88	6.94	33000
1996-10-14	6.97	7.13	6.97	7.13	33600
1996-10-15	7.13	7.25	7.00	7.00	65000
1996-10-16	7.06	7.06	7.00	7.06	12000
1996-10-17	7.13	7.13	6.94	7.06	203000
1996-10-18	7.00	7.00	6.69	6.72	365200
1996-10-21	6.66	6.72	6.63	6.63	195400
1996-10-22	6.72	6.75	6.72	6.72	31800
1996-10-23	6.78	6.88	6.78	6.84	127400
1996-10-24	6.84	6.88	6.81	6.81	28800
1996-10-25	6.88	7.00	6.88	6.97	69600
1996-10-28	7.00	7.06	7.00	7.03	24600
1996-10-29	7.03	7.13	7.00	7.00	25000
1996-10-30	7.03	7.06	6.97	6.97	46000
1996-10-31	7.00	7.03	6.88	6.91	27000
1996-11-01	6.94	6.94	6.81	6.94	93000
1996-11-04	7.00	7.00	6.88	6.88	42000
1996-11-05	6.91	6.91	6.88	6.88	36800
1996-11-06	6.94	6.94	6.88	6.91	233200
1996-11-07	7.00	7.00	6.88	6.97	99400
1996-11-08	6.97	6.97	6.94	6.97	17200
1996-11-11	7.00	7.00	6.94	7.00	119200
1996-11-12	7.00	7.19	7.00	7.06	126400
1996-11-13	7.13	7.19	7.00	7.00	101600
1996-11-14	7.06	7.13	7.06	7.13	75200
1996-11-15	7.19	7.19	7.13	7.19	80400
1996-11-18	7.19	7.38	7.19	7.31	148800
1996-11-19	7.47	7.47	7.34	7.38	122200
1996-11-20	7.38	7.38	7.31	7.34	67600
1996-11-21	7.38	7.50	7.38	7.41	152400
1996-11-22	7.44	7.56	7.44	7.53	142000
1996-11-25	7.66	7.88	7.63	7.88	276800
1996-11-26	7.88	7.88	7.75	7.88	737800
1996-11-27	7.91	7.97	7.88	7.94	782000
1996-11-29	7.97	7.97	7.91	7.91	32600
1996-12-02	8.09	8.09	8.00	8.06	120800
1996-12-03	8.00	8.00	7.84	7.88	169000
1996-12-04	7.84	7.84	7.75	7.78	61600
1996-12-05	7.78	7.94	7.69	7.75	28800
1996-12-06	7.50	7.69	7.41	7.63	277600
1996-12-09	7.75	8.03	7.69	8.00	193600
1996-12-10	8.09	8.22	8.06	8.22	85800
1996-12-11	8.13	8.19	8.00	8.03	75400
1996-12-12	8.13	8.25	8.13	8.16	58600
1996-12-13	8.13	8.19	8.06	8.13	62600
1996-12-16	8.00	8.03	7.94	8.00	178800
1996-12-17	7.94	7.94	7.88	7.91	28200
1996-12-18	7.94	7.94	7.81	7.94	184200
1996-12-19	7.94	8.16	7.94	8.16	27600
1996-12-20	8.16	8.22	8.03	8.09	485400
1996-12-23	8.03	8.13	8.03	8.09	355400
1996-12-24	8.09	8.09	8.06	8.06	12600
1996-12-26	8.03	8.09	8.03	8.06	27200
1996-12-27	8.03	8.09	8.03	8.06	20200
1996-12-30	8.13	8.16	8.09	8.13	19800
1996-12-31	8.13	8.25	8.13	8.25	48600
1997-01-02	8.22	8.22	8.06	8.09	97200
1997-01-03	8.13	8.19	8.13	8.19	51600
1997-01-06	8.19	8.31	8.19	8.25	61000
1997-01-07	8.28	8.28	8.25	8.25	24400
1997-01-08	8.28	8.31	8.16	8.19	57800
1997-01-09	8.06	8.19	8.00	8.13	138000
1997-01-10	7.97	8.00	7.88	7.94	158800
1997-01-13	7.97	8.09	7.94	8.03	62400
1997-01-14	8.00	8.25	8.00	8.25	118400
1997-01-15	8.13	8.31	8.13	8.25	31800
1997-01-16	8.38	8.44	8.38	8.38	40800
1997-01-17	8.31	8.34	8.25	8.31	176800
1997-01-20	8.38	8.38	8.19	8.25	167200
1997-01-21	8.13	8.28	8.13	8.28	386600
1997-01-22	8.28	8.34	8.22	8.25	116000
1997-01-23	8.25	8.25	8.13	8.13	131800
1997-01-24	8.16	8.22	8.03	8.03	106400
1997-01-27	8.06	8.13	7.88	7.94	274200
1997-01-28	8.00	8.09	7.97	8.06	61400
1997-01-29	8.00	8.06	8.00	8.06	16400
1997-01-30	8.03	8.03	7.91	8.00	63200
1997-01-31	7.91	8.00	7.84	7.94	82200
1997-02-03	7.94	7.94	7.84	7.94	116600
1997-02-04	7.88	7.94	7.88	7.88	49200
1997-02-05	7.88	8.03	7.88	8.00	78600
1997-02-06	7.91	8.16	7.88	8.16	77000
1997-02-07	8.38	8.38	8.25	8.38	84000
1997-02-10	8.38	8.41	8.38	8.41	84600
1997-02-11	8.66	8.78	8.66	8.78	124600
1997-02-12	8.78	8.78	8.56	8.66	130800
1997-02-13	8.53	8.56	8.44	8.50	106200
1997-02-14	8.50	8.53	8.50	8.53	30200
1997-02-18	8.44	8.59	8.44	8.56	404000
1997-02-19	8.97	9.00	8.91	9.00	172600
1997-02-20	8.88	9.03	8.81	8.88	328800
1997-02-21	8.81	8.84	8.75	8.84	48200
1997-02-24	8.78	9.00	8.78	9.00	113400
1997-02-25	9.06	9.13	8.97	9.06	576800
1997-02-26	9.13	9.25	9.06	9.09	228400
1997-02-27	8.94	8.94	8.81	8.88	62200
1997-02-28	8.66	8.84	8.66	8.81	77800
1997-03-03	8.84	8.94	8.84	8.84	198800
1997-03-04	8.88	8.91	8.81	8.88	15800
1997-03-05	8.56	8.66	8.50	8.59	400600
1997-03-06	8.75	8.88	8.75	8.84	269200
1997-03-07	8.91	8.91	8.84	8.88	48600
1997-03-10	8.88	8.91	8.84	8.91	112600
1997-03-11	8.94	9.03	8.94	9.03	77400
1997-03-12	9.06	9.16	9.00	9.09	94800
1997-03-13	9.09	9.09	8.59	8.59	141400
1997-03-14	8.63	8.81	8.59	8.81	285200
1997-03-17	8.56	8.63	8.50	8.63	274200
1997-03-18	8.63	8.63	8.56	8.59	255000
1997-03-19	8.22	8.28	8.19	8.22	254400
1997-03-20	7.94	8.00	7.75	7.81	1341000
1997-03-21	7.81	8.13	7.81	8.13	408200
1997-03-24	8.19	8.28	8.19	8.22	112000
1997-03-25	8.56	8.72	8.50	8.63	396400
1997-03-26	8.63	8.72	8.63	8.69	147800
1997-03-27	8.56	8.56	8.44	8.50	118200
1997-03-31	8.50	8.50	8.31	8.31	58800
1997-04-01	8.19	8.34	8.19	8.31	55600
1997-04-02	8.31	8.56	8.31	8.41	2263800
1997-04-03	8.47	8.59	8.41	8.59	415600
1997-04-04	8.59	8.63	8.53	8.59	327400
1997-04-07	8.59	8.63	8.56	8.63	3689000
1997-04-08	8.56	8.66	8.50	8.63	923400
1997-04-09	8.63	8.63	8.47	8.50	472200
1997-04-10	8.38	8.44	8.34	8.44	297200
1997-04-11	8.31	8.44	8.28	8.34	391200
1997-04-14	8.34	8.34	8.28	8.34	77200
1997-04-15	8.50	8.50	8.38	8.44	90600
1997-04-16	8.56	8.94	8.56	8.94	420800
1997-04-17	8.78	9.00	8.78	8.97	433400
1997-04-18	8.84	8.84	8.75	8.81	1239200
1997-04-21	8.66	8.78	8.63	8.72	353400
1997-04-22	8.75	8.75	8.63	8.72	321400
1997-04-23	8.63	8.63	8.47	8.50	112600
1997-04-24	8.50	8.63	8.44	8.50	119000
1997-04-25	8.41	8.69	8.38	8.47	382000
1997-04-28	8.44	8.56	8.41	8.56	122800
1997-04-29	8.50	8.72	8.50	8.72	237000
1997-04-30	8.63	8.66	8.56	8.63	111800
1997-05-01	8.59	8.75	8.53	8.72	115400
1997-05-02	8.63	8.63	8.53	8.59	234400
1997-05-05	8.50	8.94	8.31	8.94	703400
1997-05-06	8.88	8.91	8.84	8.84	239400
1997-05-07	8.88	8.88	8.72	8.75	139800
1997-05-08	8.50	8.78	8.50	8.78	107200
1997-05-09	8.78	8.94	8.78	8.91	198800
1997-05-12	8.75	9.00	8.75	8.97	453400
1997-05-13	8.97	9.06	8.94	9.06	172600
1997-05-14	9.06	9.19	9.06	9.13	173600
1997-05-15	9.13	9.16	9.06	9.09	186800
1997-05-16	9.25	9.25	9.19	9.19	132400
1997-05-19	9.19	9.38	9.19	9.34	36800
1997-05-20	9.25	9.31	9.19	9.28	117400
1997-05-21	9.25	9.41	9.25	9.38	60600
1997-05-22	9.38	9.44	9.38	9.41	78800
1997-05-23	9.34	9.53	9.34	9.53	120000
1997-05-27	9.44	9.47	9.34	9.44	169000
1997-05-28	9.44	9.44	9.34	9.34	120000
1997-05-29	9.41	9.44	9.31	9.41	96800
1997-05-30	9.06	9.19	9.06	9.19	168600
1997-06-02	9.13	9.25	9.06	9.22	120200
1997-06-03	9.03	9.03	8.84	9.03	107000
1997-06-04	8.94	9.00	8.88	9.00	114000
1997-06-05	8.97	9.09	8.91	9.09	122800
1997-06-06	9.03	9.22	8.94	9.22	179200
1997-06-09	9.19	9.25	9.16	9.25	71000
1997-06-10	9.22	9.50	9.22	9.47	106200
1997-06-11	9.59	9.63	9.50	9.50	143400
1997-06-12	9.72	10.06	9.72	9.97	459200
1997-06-13	9.81	9.88	9.69	9.81	161800
1997-06-16	9.69	9.78	9.63	9.63	89600
1997-06-17	9.38	9.63	9.34	9.59	147800
1997-06-18	9.50	9.53	9.44	9.44	407800
1997-06-19	9.69	9.97	9.69	9.91	676000
1997-06-20	10.00	10.00	9.84	9.97	732800
1997-06-23	9.63	9.72	9.56	9.59	225400
1997-06-24	9.50	9.59	9.47	9.53	297600
1997-06-25	9.34	9.41	9.28	9.28	414000
1997-06-26	9.19	9.19	9.00	9.09	201200
1997-06-27	9.13	9.16	9.09	9.13	192000
1997-06-30	9.16	9.19	9.09	9.16	144000
1997-07-01	9.16	9.22	9.13	9.22	100800
1997-07-02	9.22	9.38	9.19	9.38	154800
1997-07-03	9.44	9.59	9.44	9.59	67600
1997-07-07	9.50	9.59	9.38	9.50	103400
1997-07-08	9.50	9.53	9.41	9.47	136000
1997-07-09	9.31	9.44	9.19	9.19	870600
1997-07-10	9.19	9.34	9.19	9.34	302800
1997-07-11	9.34	9.47	9.34	9.41	196400
1997-07-14	9.41	9.44	9.25	9.31	309200
1997-07-15	9.31	9.44	9.28	9.44	2235000
1997-07-16	9.38	9.47	9.31	9.47	1276800
1997-07-17	9.31	9.31	9.19	9.19	642200
1997-07-18	8.75	9.00	8.75	8.91	633400
1997-07-21	8.91	9.03	8.81	9.00	346400
1997-07-22	9.03	9.25	9.00	9.19	746000
1997-07-23	9.16	9.22	9.09	9.13	450400
1997-07-24	9.13	9.13	9.00	9.09	318600
1997-07-25	8.94	9.06	8.94	9.06	342200
1997-07-28	8.91	8.94	8.88	8.91	426200
1997-07-29	8.78	9.13	8.78	9.09	380200
1997-07-30	8.69	8.75	8.50	8.75	1148200
1997-07-31	8.75	8.75	8.63	8.69	673800
1997-08-01	8.56	8.56	8.41	8.41	423800
1997-08-04	8.22	8.50	8.19	8.50	549400
1997-08-05	8.47	8.50	8.00	8.47	419400
1997-08-06	8.19	8.41	8.19	8.38	1006000
1997-08-07	8.31	8.38	8.28	8.31	523600
1997-08-08	8.25	8.28	8.16	8.28	491400
1997-08-11	8.34	8.38	8.28	8.34	263000
1997-08-12	8.41	8.53	8.38	8.50	809000
1997-08-13	8.34	8.41	8.31	8.34	335800
1997-08-14	8.34	8.50	8.34	8.47	189000
1997-08-15	8.47	8.50	8.41	8.44	266200
1997-08-18	8.44	8.53	8.34	8.53	207200
1997-08-19	8.41	8.47	8.31	8.38	387400
1997-08-20	8.28	8.28	8.22	8.25	275600
1997-08-21	8.38	8.41	8.31	8.34	245000
1997-08-22	8.38	8.44	8.31	8.44	95400
1997-08-25	8.44	8.56	8.31	8.41	166000
1997-08-26	8.41	8.75	8.41	8.66	308800
1997-08-27	8.59	8.69	8.56	8.69	160800
1997-08-28	8.50	8.69	8.47	8.56	182200
1997-08-29	8.59	8.63	8.44	8.56	170400
1997-09-02	8.47	8.69	8.47	8.66	221200
1997-09-03	8.63	8.63	8.53	8.59	308800
1997-09-04	8.50	8.81	8.44	8.63	315400
1997-09-05	8.66	8.75	8.53	8.69	185200
1997-09-08	8.59	8.63	8.56	8.59	100400
1997-09-09	8.56	8.56	8.50	8.53	134400
1997-09-10	8.53	8.53	8.44	8.47	142200
1997-09-11	8.44	8.44	8.31	8.31	483600
1997-09-12	8.38	8.47	8.38	8.38	529600
1997-09-15	8.34	8.44	8.34	8.44	450200
1997-09-16	8.44	8.56	8.41	8.50	837600
1997-09-17	8.44	8.47	8.41	8.44	322800
1997-09-18	8.63	8.75	8.59	8.63	268000
1997-09-19	8.56	8.66	8.53	8.53	392200
1997-09-22	8.50	8.66	8.50	8.63	123400
1997-09-23	8.56	8.63	8.56	8.63	153400
1997-09-24	8.56	8.78	8.56	8.72	292000
1997-09-25	8.75	8.75	8.56	8.56	86200
1997-09-26	8.59	8.69	8.59	8.63	131600
1997-09-29	8.66	8.72	8.66	8.72	96800
1997-09-30	8.78	8.94	8.78	8.91	248800
1997-10-01	8.94	9.06	8.91	9.06	159400
1997-10-02	9.06	9.38	9.06	9.28	251400
1997-10-03	9.16	9.22	9.13	9.19	174800
1997-10-06	9.13	9.13	9.06	9.09	287600
1997-10-07	9.13	9.19	9.06	9.16	232600
1997-10-08	9.16	9.22	9.00	9.03	236400
1997-10-09	9.00	9.00	8.91	8.94	280000
1997-10-10	8.94	9.19	8.88	9.09	262800
1997-10-13	10.00	10.13	9.97	10.00	1000800
1997-10-14	10.09	10.09	9.94	10.00	290400
1997-10-15	9.91	10.09	9.91	9.94	284200
1997-10-16	9.94	9.97	9.72	9.72	282200
1997-10-17	9.72	9.72	9.56	9.59	244000
1997-10-20	9.69	9.81	9.69	9.78	175600
1997-10-21	9.78	9.88	9.75	9.88	252000
1997-10-22	9.84	9.84	9.63	9.72	161600
1997-10-23	9.38	9.38	9.25	9.34	259600
1997-10-24	9.38	9.38	9.13	9.22	199200
1997-10-27	9.06	9.13	8.94	8.94	248200
1997-10-28	8.56	9.06	8.50	9.06	207400
1997-10-29	9.25	9.31	9.06	9.09	188000
1997-10-30	8.81	8.97	8.78	8.81	302200
1997-10-31	8.88	9.00	8.81	8.94	308000
1997-11-03	8.97	9.13	8.97	9.03	205600
1997-11-04	9.06	9.31	9.06	9.31	150200
1997-11-05	9.22	9.25	9.16	9.22	192800
1997-11-06	9.22	9.47	9.22	9.44	259000
1997-11-07	9.44	9.44	9.25	9.38	148000
1997-11-10	9.25	9.38	9.16	9.38	69800
1997-11-11	9.25	9.38	9.16	9.31	98600
1997-11-12	9.25	9.41	9.19	9.38	88600
1997-11-13	9.31	9.31	9.13	9.31	250800
1997-11-14	9.16	9.25	9.13	9.25	637200
1997-11-17	9.38	9.50	9.38	9.50	281800
1997-11-18	9.31	9.31	9.16	9.22	142600
1997-11-19	8.97	9.03	8.91	9.00	208000
1997-11-20	9.13	9.31	9.13	9.19	207600
1997-11-21	9.25	9.44	9.25	9.41	85600
1997-11-24	9.22	9.31	9.19	9.31	154000
1997-11-25	9.19	9.19	9.09	9.19	161400
1997-11-26	9.19	9.28	9.13	9.22	135800
1997-11-28	9.06	9.13	9.06	9.09	128200
1997-12-01	9.13	9.44	9.13	9.34	148800
1997-12-02	9.34	9.34	9.28	9.34	178800
1997-12-03	9.28	9.31	9.22	9.31	106000
1997-12-04	9.25	9.38	9.25	9.31	55400
1997-12-05	9.13	9.38	9.09	9.22	170400
1997-12-08	9.22	9.25	9.16	9.19	118200
1997-12-09	9.22	9.31	9.22	9.25	94800
1997-12-10	9.06	9.16	9.00	9.13	204400
1997-12-11	9.03	9.09	8.94	9.06	206600
1997-12-12	9.13	9.13	9.00	9.09	111600
1997-12-15	9.03	9.09	9.00	9.06	148000
1997-12-16	9.28	9.38	9.28	9.38	233800
1997-12-17	9.44	9.50	9.44	9.47	221800
1997-12-18	9.56	9.66	9.50	9.50	121000
1997-12-19	9.50	9.50	9.22	9.25	111000
1997-12-22	9.25	9.25	9.06	9.06	119600
1997-12-23	9.09	9.16	9.00	9.06	144600
1997-12-24	9.06	9.06	8.94	9.00	40800
1997-12-26	8.94	9.03	8.91	8.97	33800
1997-12-29	9.16	9.38	9.13	9.34	150000
1997-12-30	9.31	9.34	9.22	9.31	316600
1997-12-31	9.31	9.38	9.25	9.38	101800
1998-01-02	9.38	9.44	9.25	9.31	180000
1998-01-05	9.41	9.44	9.38	9.41	190000
1998-01-06	9.47	9.63	9.47	9.63	188000
1998-01-07	9.56	9.75	9.56	9.75	186400
1998-01-08	9.69	9.69	9.59	9.66	160800
1998-01-09	9.50	9.50	9.34	9.34	173400
1998-01-12	9.25	9.31	9.19	9.28	181600
1998-01-13	9.34	9.47	9.28	9.38	165800
1998-01-14	9.41	9.47	9.31	9.34	447000
1998-01-15	9.53	9.63	9.53	9.53	137200
1998-01-16	9.56	9.72	9.53	9.63	145200
1998-01-20	9.63	9.69	9.50	9.56	134600
1998-01-21	9.44	9.69	9.38	9.53	168000
1998-01-22	9.53	9.69	9.50	9.66	60800
1998-01-23	9.63	9.69	9.56	9.59	114800
1998-01-26	9.50	9.56	9.47	9.50	73400
1998-01-27	9.44	9.50	9.31	9.31	107400
1998-01-28	9.44	9.50	9.41	9.44	215200
1998-01-29	9.13	9.19	9.09	9.13	218400
1998-01-30	9.25	9.25	9.19	9.19	128400
1998-02-02	9.25	9.34	9.25	9.28	58800
1998-02-03	9.44	9.56	9.38	9.56	146200
1998-02-04	9.47	9.50	9.47	9.50	46000
1998-02-05	9.63	9.88	9.63	9.72	88800
1998-02-06	9.81	9.88	9.63	9.78	130600
1998-02-09	9.66	9.75	9.63	9.72	167000
1998-02-10	9.66	9.78	9.66	9.75	67200
1998-02-11	9.75	9.75	9.53	9.59	85200
1998-02-12	9.53	9.66	9.50	9.63	54000
1998-02-13	9.56	9.69	9.53	9.63	152000
1998-02-17	9.69	9.72	9.56	9.59	125400
1998-02-18	9.66	9.72	9.56	9.66	74400
1998-02-19	9.72	9.81	9.66	9.75	104800
1998-02-20	9.72	9.75	9.69	9.75	136200
1998-02-23	9.72	9.75	9.63	9.72	117200
1998-02-24	9.78	9.91	9.78	9.91	116800
1998-02-25	10.13	10.19	10.09	10.19	119200
1998-02-26	10.09	10.09	9.91	9.97	82800
1998-02-27	10.00	10.09	10.00	10.03	60400
1998-03-02	10.31	10.56	10.31	10.50	250000
1998-03-03	10.56	10.75	10.56	10.63	123600
1998-03-04	10.63	10.75	10.63	10.66	112600
1998-03-05	10.53	10.63	10.47	10.47	38600
1998-03-06	10.63	10.75	10.53	10.75	132400
1998-03-09	10.63	10.72	10.59	10.72	31600
1998-03-10	10.66	10.72	10.63	10.69	61200
1998-03-11	10.56	10.63	10.50	10.53	51800
1998-03-12	10.41	10.50	10.38	10.44	108000
1998-03-13	10.69	10.72	10.50	10.63	121400
1998-03-16	10.59	10.66	10.59	10.59	33400
1998-03-17	10.59	10.66	10.53	10.53	233200
1998-03-18	10.66	10.72	10.59	10.69	251400
1998-03-19	10.56	10.69	10.50	10.59	113000
1998-03-20	10.69	10.75	10.59	10.69	88800
1998-03-23	10.63	10.75	10.63	10.69	42600
1998-03-24	10.88	11.19	10.84	11.03	167400
1998-03-25	10.56	10.75	10.50	10.50	306800
1998-03-26	10.38	10.72	10.28	10.56	127600
1998-03-27	10.44	10.47	10.38	10.47	63600
1998-03-30	10.34	10.47	10.34	10.41	100400
1998-03-31	10.28	10.34	10.25	10.31	53200
1998-04-01	10.16	10.19	9.88	9.88	530200
1998-04-02	9.59	9.69	9.50	9.63	336000
1998-04-03	9.25	9.31	9.06	9.16	339000
1998-04-06	9.16	9.38	9.16	9.31	88600
1998-04-07	9.31	9.31	9.09	9.16	154400
1998-04-08	9.13	9.41	9.13	9.34	408600
1998-04-09	9.50	9.59	9.41	9.41	121600
1998-04-13	9.41	9.50	9.41	9.50	138600
1998-04-14	9.44	9.59	9.44	9.56	60600
1998-04-15	9.53	9.56	9.44	9.50	213000
1998-04-16	9.50	9.69	9.50	9.69	152200
1998-04-17	9.59	9.66	9.56	9.66	211600
1998-04-20	9.63	9.75	9.63	9.69	84200
1998-04-21	9.75	9.88	9.75	9.75	78000
1998-04-22	9.66	9.75	9.63	9.72	339600
1998-04-23	9.69	9.75	9.59	9.72	495000
1998-04-24	9.63	9.81	9.59	9.75	519800
1998-04-27	9.63	9.63	9.47	9.56	335400
1998-04-28	9.63	9.75	9.59	9.72	117400
1998-04-29	9.63	9.75	9.56	9.66	151000
1998-04-30	9.75	9.78	9.53	9.72	104600
1998-05-01	9.75	9.81	9.59	9.75	348200
1998-05-04	9.69	9.88	9.69	9.81	280200
1998-05-05	9.75	9.75	9.63	9.72	194200
1998-05-06	9.72	9.88	9.72	9.81	133800
1998-05-07	9.81	9.81	9.66	9.78	96200
1998-05-08	9.63	9.81	9.63	9.78	141600
1998-05-11	9.88	9.97	9.84	9.88	96600
1998-05-12	9.81	9.97	9.69	9.94	121200
1998-05-13	9.81	9.88	9.63	9.81	142000
1998-05-14	9.63	9.97	9.63	9.88	153800
1998-05-15	9.53	9.59	9.44	9.53	179800
1998-05-18	9.50	9.50	9.28	9.34	147600
1998-05-19	9.47	9.50	9.44	9.47	210400
1998-05-20	9.41	9.47	9.34	9.44	22800
1998-05-21	9.41	9.41	9.31	9.38	43400
1998-05-22	9.41	9.41	9.25	9.38	60200
1998-05-26	9.41	9.44	9.38	9.41	32000
1998-05-27	9.31	9.34	9.28	9.31	148400
1998-05-28	9.25	9.31	9.25	9.28	61400
1998-05-29	9.31	9.31	9.19	9.25	249400
1998-06-01	9.13	9.28	9.09	9.22	52000
1998-06-02	9.25	9.28	9.22	9.25	167000
1998-06-03	9.53	9.63	9.50	9.50	98600
1998-06-04	9.72	9.75	9.56	9.69	107600
1998-06-05	9.66	9.84	9.63	9.81	527600
1998-06-08	10.13	10.25	10.13	10.16	130800
1998-06-09	10.16	10.25	10.09	10.09	57000
1998-06-10	10.09	10.09	9.75	9.78	164000
1998-06-11	9.78	9.84	9.50	9.50	77200
1998-06-12	9.44	9.44	9.34	9.41	97800
1998-06-15	9.19	9.28	9.19	9.25	79800
1998-06-16	9.34	9.38	9.28	9.34	59800
1998-06-17	9.41	9.63	9.38	9.56	87000
1998-06-18	9.75	9.91	9.75	9.75	106000
1998-06-19	9.78	9.78	9.66	9.69	82000
1998-06-22	9.59	9.69	9.50	9.50	66000
1998-06-23	9.81	9.91	9.81	9.84	106000
1998-06-24	9.75	9.88	9.75	9.81	80000
1998-06-25	10.00	10.06	9.94	10.00	142800
1998-06-26	10.00	10.06	10.00	10.03	71400
1998-06-29	10.13	10.31	10.13	10.28	199200
1998-06-30	10.22	10.22	10.03	10.09	66400
1998-07-01	10.19	10.28	10.19	10.25	122600
1998-07-02	10.19	10.31	10.19	10.28	174600
1998-07-06	10.44	10.66	10.44	10.63	213000
1998-07-07	10.50	10.66	10.50	10.63	138400
1998-07-08	10.69	10.75	10.56	10.72	203400
1998-07-09	10.66	10.78	10.53	10.75	184600
1998-07-10	10.69	10.78	10.69	10.72	53800
1998-07-13	10.84	10.91	10.84	10.84	44400
1998-07-14	11.31	11.56	11.31	11.50	447000
1998-07-15	11.56	11.78	11.50	11.66	273800
1998-07-16	11.69	11.88	11.69	11.81	246600
1998-07-17	11.81	11.91	11.78	11.84	166400
1998-07-20	11.81	11.91	11.81	11.91	150000
1998-07-21	11.81	11.81	11.66	11.69	55200
1998-07-22	11.53	11.66	11.53	11.53	177600
1998-07-23	11.53	11.53	11.38	11.50	128000
1998-07-24	11.50	11.50	11.34	11.38	34000
1998-07-27	11.38	11.72	11.34	11.66	158400
1998-07-28	11.50	11.63	11.50	11.63	149000
1998-07-29	11.50	11.59	11.41	11.50	141000
1998-07-30	11.44	11.44	11.25	11.31	113400
1998-07-31	11.31	11.41	11.25	11.28	73200
1998-08-03	11.16	11.25	11.09	11.25	70600
1998-08-04	11.25	11.28	11.06	11.13	107400
1998-08-05	10.94	10.94	10.75	10.78	83400
1998-08-06	10.81	10.88	10.69	10.78	303600
1998-08-07	10.75	10.88	10.72	10.72	149400
1998-08-10	10.75	10.75	10.38	10.41	130800
1998-08-11	10.25	10.25	9.88	10.00	380800
1998-08-12	10.22	10.25	10.11	10.13	894600
1998-08-13	10.13	10.25	10.00	10.25	111400
1998-08-14	10.28	10.38	10.19	10.19	85000
1998-08-17	10.47	10.75	10.44	10.56	206800
1998-08-18	10.75	10.97	10.75	10.94	952200
1998-08-19	11.00	11.13	10.94	10.94	182200
1998-08-20	11.00	11.03	10.94	10.94	177600
1998-08-21	10.69	10.75	10.31	10.41	436800
1998-08-24	10.34	10.38	10.19	10.22	116800
1998-08-25	10.53	10.69	10.44	10.47	473800
1998-08-26	10.34	10.41	10.28	10.31	475600
1998-08-27	10.00	10.06	9.53	9.53	339600
1998-08-28	9.63	9.75	9.56	9.56	1210600
1998-08-31	9.63	9.63	9.31	9.38	212200
1998-09-01	9.59	9.81	9.50	9.69	721800
1998-09-02	9.94	10.16	9.72	9.81	479600
1998-09-03	9.81	9.91	9.41	9.41	821200
1998-09-04	9.41	9.50	9.38	9.50	83800
1998-09-08	7.75	7.75	7.63	7.69	240000
1998-09-09	7.81	7.94	7.78	7.81	8200
1998-09-10	7.88	7.88	7.69	7.69	26400
1998-09-11	7.81	7.81	7.75	7.75	2000
1998-09-14	7.75	7.75	7.75	7.75	800
1998-09-15	7.75	7.75	7.75	7.75	1600
1998-09-16	7.75	7.75	7.75	7.75	2800
1998-09-17	7.75	7.75	7.53	7.53	24800
1998-09-18	7.53	7.75	7.53	7.75	28200
1998-09-21	7.75	7.75	7.69	7.69	1000
1998-09-22	7.69	7.75	7.69	7.75	21400
1998-09-23	7.94	7.94	7.81	7.81	9600
1998-09-24	7.94	7.94	7.94	7.94	20000
1998-09-25	7.81	7.81	7.75	7.75	3200
1998-09-28	7.81	7.81	7.75	7.75	3000
1998-09-29	7.75	7.75	7.75	7.75	800
1998-09-30	7.63	7.75	7.56	7.56	3200
1998-10-01	7.50	7.69	7.50	7.50	48400
1998-10-02	7.97	8.13	7.91	8.13	1844000
1998-10-05	8.06	8.16	7.94	8.00	865400
1998-10-06	8.31	8.69	8.31	8.63	2882800
1998-10-07	8.50	8.81	8.50	8.56	3660400
1998-10-08	8.56	8.63	8.38	8.50	173000
1998-10-09	8.50	8.69	8.44	8.69	271200
1998-10-12	8.56	8.59	8.38	8.47	165400
1998-10-13	8.47	8.75	8.31	8.50	365400
1998-10-14	8.38	8.75	8.28	8.75	384800
1998-10-15	8.38	8.63	8.28	8.56	566800
1998-10-16	8.38	8.50	8.19	8.44	507200
1998-10-19	8.31	8.50	8.25	8.50	332400
1998-10-20	8.50	8.75	8.41	8.59	332200
1998-10-21	8.44	8.44	8.19	8.34	170800
1998-10-22	8.25	8.38	8.19	8.34	90200
1998-10-23	8.31	8.75	8.31	8.56	72800
1998-10-26	8.63	8.75	8.56	8.69	42800
1998-10-27	8.28	8.31	8.13	8.31	783200
1998-10-28	8.31	8.88	8.16	8.63	348600
1998-10-29	8.75	8.91	8.75	8.84	105000
1998-10-30	9.06	9.19	8.94	9.09	150200
1998-11-02	9.00	9.25	8.81	8.97	132800
1998-11-03	8.25	8.53	8.25	8.50	351000
1998-11-04	8.31	8.38	8.13	8.34	439400
1998-11-05	8.44	8.59	8.34	8.38	108000
1998-11-06	8.38	8.44	8.19	8.34	224800
1998-11-09	8.13	8.25	8.00	8.06	243200
1998-11-10	8.03	8.53	8.00	8.38	189600
1998-11-11	8.97	9.00	8.78	8.81	320600
1998-11-12	8.91	8.97	8.88	8.88	287800
1998-11-13	8.81	8.91	8.63	8.91	368000
1998-11-16	8.97	9.06	8.97	9.00	160600
1998-11-17	8.94	8.94	8.75	8.88	170200
1998-11-18	8.81	9.00	8.81	8.97	91200
1998-11-19	8.88	8.88	8.72	8.84	345400
1998-11-20	9.19	9.19	9.03	9.13	81400
1998-11-23	8.81	9.09	8.81	9.03	101200
1998-11-24	9.41	9.44	9.31	9.34	183400
1998-11-25	9.22	9.38	9.19	9.25	102800
1998-11-27	9.16	9.38	9.16	9.16	61600
1998-11-30	9.31	9.44	9.28	9.38	111600
1998-12-01	9.25	9.25	9.09	9.13	338000
1998-12-02	8.88	8.94	8.81	8.88	101400
1998-12-03	8.88	9.25	8.81	9.13	77800
1998-12-04	9.31	9.50	9.31	9.44	542000
1998-12-07	9.59	9.69	9.56	9.56	493000
1998-12-08	9.28	9.38	9.19	9.19	51800
1998-12-09	9.13	9.16	8.94	9.03	83200
1998-12-10	8.88	8.88	8.63	8.69	40800
1998-12-11	8.56	8.66	8.53	8.53	349000
1998-12-14	8.78	8.84	8.63	8.66	195000
1998-12-15	8.75	8.81	8.69	8.72	119000
1998-12-16	8.66	8.94	8.66	8.88	89000
1998-12-17	9.09	9.13	9.00	9.00	226200
1998-12-18	9.00	9.22	9.00	9.13	39600
1998-12-21	9.31	9.56	9.31	9.50	103800
1998-12-22	9.38	9.47	9.25	9.38	80600
1998-12-23	9.25	9.38	9.13	9.25	35400
1998-12-24	9.28	9.69	9.25	9.25	109800
1998-12-28	9.25	9.25	9.00	9.00	75000
1998-12-29	9.00	9.31	9.00	9.31	30000
1998-12-30	9.31	9.31	9.00	9.00	35600
1998-12-31	8.75	8.94	8.72	8.75	55800
1999-01-04	8.75	8.84	8.63	8.66	198000
1999-01-05	8.59	8.69	8.56	8.69	172800
1999-01-06	8.59	8.69	8.53	8.69	77400
1999-01-07	8.63	9.00	8.63	8.75	196000
1999-01-08	8.75	9.00	8.63	8.97	72600
1999-01-11	10.25	10.50	10.25	10.31	220400
1999-01-12	10.69	10.88	10.69	10.72	70400
1999-01-13	10.63	10.63	10.25	10.44	171600
1999-01-14	10.63	10.81	10.56	10.56	42200
1999-01-15	10.69	11.09	10.69	10.88	238000
1999-01-19	11.06	11.13	10.88	10.88	124800
1999-01-20	10.50	10.56	10.19	10.28	362800
1999-01-21	10.28	10.28	9.88	9.88	219200
1999-01-22	9.81	9.97	9.63	9.63	369600
1999-01-25	9.88	10.13	9.88	9.91	31400
1999-01-26	10.00	10.31	10.00	10.25	102200
1999-01-27	10.19	10.19	10.03	10.03	18000
1999-01-28	10.00	10.13	9.97	10.06	28400
1999-01-29	10.13	10.25	10.06	10.13	53600
1999-02-01	10.06	10.13	10.00	10.06	12800
1999-02-02	10.06	10.06	10.00	10.00	51200
1999-02-03	9.81	10.03	9.81	9.94	29200
1999-02-04	9.94	10.06	9.88	9.88	81400
1999-02-05	9.81	9.81	9.63	9.63	44800
1999-02-08	9.81	10.25	9.81	10.06	133600
1999-02-09	10.03	10.31	10.03	10.22	55400
1999-02-10	9.97	9.97	9.78	9.78	42800
1999-02-11	9.63	9.75	9.50	9.50	191600
1999-02-12	9.44	9.44	9.22	9.28	58600
1999-02-16	9.88	9.97	9.84	9.84	73800
1999-02-17	9.75	9.84	9.66	9.66	33800
1999-02-18	9.63	9.69	9.44	9.69	36000
1999-02-19	9.31	9.38	9.16	9.28	72400
1999-02-22	9.16	9.38	9.13	9.38	54800
1999-02-23	9.25	9.38	9.13	9.31	27200
1999-02-24	9.25	9.25	9.06	9.19	57200
1999-02-25	9.19	9.19	9.00	9.09	25000
1999-02-26	9.16	9.31	9.06	9.09	76600
1999-03-01	9.44	9.47	9.31	9.41	134200
1999-03-02	9.41	9.44	9.22	9.25	317800
1999-03-03	9.13	9.31	9.06	9.19	269000
1999-03-04	9.13	9.44	9.13	9.34	346000
1999-03-05	9.38	9.44	9.31	9.44	94600
1999-03-08	9.41	9.44	9.31	9.31	47200
1999-03-09	8.91	9.25	8.88	9.19	73200
1999-03-10	9.19	9.19	9.06	9.16	35800
1999-03-11	9.00	9.19	9.00	9.16	43200
1999-03-12	9.09	9.13	8.81	8.91	58400
1999-03-15	8.91	8.94	8.75	8.84	41400
1999-03-16	8.75	8.81	8.63	8.75	38800
1999-03-17	8.75	8.81	8.63	8.69	41800
1999-03-18	8.69	9.00	8.69	8.84	181600
1999-03-19	9.00	9.16	8.81	8.81	364600
1999-03-22	8.81	9.00	8.81	8.97	18800
1999-03-23	8.94	9.19	8.91	9.13	67000
1999-03-24	9.06	9.13	9.00	9.13	41600
1999-03-25	9.00	9.25	9.00	9.13	92800
1999-03-26	8.94	9.19	8.91	9.03	78600
1999-03-29	8.78	9.06	8.75	9.00	66400
1999-03-30	9.22	9.28	8.94	9.03	69200
1999-03-31	8.59	8.94	8.50	8.94	160200
1999-04-01	8.53	8.53	8.31	8.41	50200
1999-04-05	8.38	8.50	8.34	8.34	53400
1999-04-06	8.25	8.50	8.25	8.38	216800
1999-04-07	8.28	8.56	8.22	8.41	137800
1999-04-08	8.19	8.28	8.16	8.25	117200
1999-04-09	8.13	8.31	8.13	8.19	129800
1999-04-12	8.22	8.31	8.13	8.31	67200
1999-04-13	8.28	8.78	8.28	8.63	249800
1999-04-14	8.50	8.50	8.34	8.38	392600
1999-04-15	8.13	8.13	7.94	7.97	80600
1999-04-16	7.97	7.97	7.81	7.91	25200
1999-04-19	7.94	7.94	7.69	7.69	93600
1999-04-20	7.72	7.75	7.66	7.72	64600
1999-04-21	7.84	8.31	7.84	8.25	93800
1999-04-22	8.25	8.34	8.06	8.09	67200
1999-04-23	8.06	8.38	8.06	8.31	51800
1999-04-26	8.19	8.25	8.00	8.09	88000
1999-04-27	8.00	8.06	7.88	7.88	38200
1999-04-28	8.22	8.31	8.19	8.19	88800
1999-04-29	8.75	8.88	8.69	8.75	101000
1999-04-30	8.81	8.88	8.59	8.75	120800
1999-05-03	8.63	8.94	8.63	8.94	151000
1999-05-04	8.88	8.94	8.69	8.75	91800
1999-05-05	8.88	9.19	8.88	9.19	132400
1999-05-06	8.81	9.00	8.69	9.00	281000
1999-05-07	8.63	8.88	8.56	8.81	115400
1999-05-10	8.75	9.25	8.75	9.09	204600
1999-05-11	9.06	9.16	9.00	9.13	56800
1999-05-12	9.00	9.06	8.91	9.06	70000
1999-05-13	9.31	9.72	9.25	9.63	271600
1999-05-14	9.22	9.22	9.00	9.03	367600
1999-05-17	9.03	9.13	8.94	9.06	69000
1999-05-18	9.03	9.13	9.00	9.09	55200
1999-05-19	8.97	9.03	8.84	9.00	51400
1999-05-20	8.97	9.06	8.88	8.94	321800
1999-05-21	9.50	9.56	9.38	9.44	91600
1999-05-24	9.34	9.34	9.19	9.19	50400
1999-05-25	9.06	9.38	9.06	9.25	43800
1999-05-26	9.44	9.81	9.44	9.72	56000
1999-05-27	9.59	9.75	9.50	9.50	184200
1999-05-28	9.38	9.50	9.25	9.28	79600
1999-06-01	9.56	9.69	9.44	9.56	79000
1999-06-02	9.97	10.19	9.88	10.19	120200
1999-06-03	9.75	10.00	9.75	9.81	65600
1999-06-04	9.81	9.94	9.75	9.94	154800
1999-06-07	10.13	10.34	10.03	10.06	59400
1999-06-08	9.94	10.09	9.81	10.03	121400
1999-06-09	9.97	10.09	9.91	10.09	68800
1999-06-10	9.91	10.00	9.75	9.88	157600
1999-06-11	9.84	10.00	9.84	9.88	82800
1999-06-14	9.81	10.00	9.81	9.94	191000
1999-06-15	9.66	9.88	9.66	9.78	61000
1999-06-16	9.63	9.72	9.50	9.66	42800
1999-06-17	9.38	9.63	9.25	9.25	75200
1999-06-18	9.75	9.88	9.63	9.72	56800
1999-06-21	9.69	9.88	9.63	9.63	43200
1999-06-22	9.59	9.75	9.50	9.63	50800
1999-06-23	9.53	9.81	9.44	9.75	107400
1999-06-24	9.50	9.50	9.31	9.41	66600
1999-06-25	9.66	9.97	9.66	9.84	72600
1999-06-28	9.75	10.03	9.63	9.63	211800
1999-06-29	9.63	9.72	9.50	9.69	57600
1999-06-30	9.50	9.75	9.41	9.63	53600
1999-07-01	9.59	10.06	9.56	9.94	124600
1999-07-02	9.84	10.00	9.75	9.97	193600
1999-07-06	9.38	9.44	9.28	9.34	101000
1999-07-07	9.09	9.31	9.06	9.16	104800
1999-07-08	8.81	8.97	8.72	8.88	179800
1999-07-09	8.81	9.06	8.75	9.00	74200
1999-07-12	8.88	8.88	8.63	8.72	43400
1999-07-13	8.72	8.81	8.63	8.72	71000
1999-07-14	8.84	9.06	8.81	8.91	121400
1999-07-15	9.19	9.38	9.06	9.19	44600
1999-07-16	9.19	9.50	9.09	9.16	64000
1999-07-19	9.00	9.00	8.69	8.81	146800
1999-07-20	8.53	8.59	8.25	8.25	311600
1999-07-21	8.25	8.34	8.22	8.34	78600
1999-07-22	8.41	8.41	8.28	8.31	127800
1999-07-23	8.34	8.38	8.22	8.38	106200
1999-07-26	8.28	8.28	8.19	8.22	39600
1999-07-27	8.44	8.69	8.41	8.44	53200
1999-07-28	8.50	8.81	8.38	8.56	89200
1999-07-29	8.47	8.75	8.47	8.69	220400
1999-07-30	8.63	8.81	8.56	8.81	315000
1999-08-02	8.69	8.88	8.69	8.75	112000
1999-08-03	8.63	8.63	8.50	8.59	126200
1999-08-04	8.63	8.81	8.63	8.75	100400
1999-08-05	8.75	8.81	8.56	8.66	64600
1999-08-06	8.50	8.69	8.44	8.63	193200
1999-08-09	8.63	8.81	8.63	8.75	153600
1999-08-10	8.59	8.63	8.38	8.50	181000
1999-08-11	8.47	8.47	8.38	8.44	113200
1999-08-12	8.47	8.69	8.44	8.53	129400
1999-08-13	8.50	8.63	8.38	8.50	94800
1999-08-16	8.31	8.38	8.25	8.31	50000
1999-08-17	8.25	8.28	8.13	8.13	249600
1999-08-18	8.13	8.31	8.06	8.06	140600
1999-08-19	8.13	8.31	8.06	8.16	214400
1999-08-20	8.13	8.25	8.13	8.22	80600
1999-08-23	8.22	8.38	8.19	8.31	89000
1999-08-24	8.13	8.25	8.09	8.13	182000
1999-08-25	8.06	8.28	8.06	8.19	65000
1999-08-26	8.56	8.63	8.50	8.53	68600
1999-08-27	8.56	8.81	8.56	8.78	90000
1999-08-30	8.69	8.94	8.63	8.78	189600
1999-08-31	8.75	8.75	8.50	8.63	79600
1999-09-01	8.56	8.69	8.53	8.63	398200
1999-09-02	8.56	8.63	8.50	8.56	226800
1999-09-03	8.56	8.63	8.50	8.63	91200
1999-09-07	8.56	8.66	8.50	8.50	56000
1999-09-08	8.75	8.88	8.72	8.75	167400
1999-09-09	8.88	8.94	8.78	8.88	205400
1999-09-10	8.81	9.00	8.72	8.78	87600
1999-09-13	8.72	8.72	8.59	8.63	74600
1999-09-14	8.50	8.66	8.50	8.56	84400
1999-09-15	8.56	8.69	8.53	8.56	128200
1999-09-16	8.53	8.75	8.44	8.47	149800
1999-09-17	8.47	8.75	8.44	8.50	54200
1999-09-20	8.53	8.69	8.53	8.66	212200
1999-09-21	8.41	8.50	8.34	8.41	220800
1999-09-22	8.31	8.31	8.00	8.00	138600
1999-09-23	8.13	8.19	7.91	7.94	192000
1999-09-24	7.91	8.09	7.91	7.91	127000
1999-09-27	7.97	8.19	7.97	8.03	98000
1999-09-28	8.25	8.38	8.25	8.25	77200
1999-09-29	8.50	8.69	8.47	8.56	204800
1999-09-30	8.69	8.72	8.50	8.69	57800
1999-10-01	8.75	8.75	8.66	8.72	47600
1999-10-04	8.75	8.97	8.75	8.91	61200
1999-10-05	8.88	8.94	8.75	8.75	78800
1999-10-06	8.78	8.88	8.69	8.84	124400
1999-10-07	8.72	8.72	8.53	8.56	78000
1999-10-08	8.44	8.69	8.38	8.50	191000
1999-10-11	8.41	8.56	8.41	8.41	128000
1999-10-12	8.28	8.28	8.06	8.22	158000
1999-10-13	8.09	8.09	8.00	8.06	92800
1999-10-14	8.03	8.06	7.81	7.94	96800
1999-10-15	7.56	7.63	7.38	7.38	106600
1999-10-18	7.41	7.44	7.19	7.28	139400
1999-10-19	7.53	7.72	7.47	7.69	71400
1999-10-20	7.94	8.13	7.56	7.56	83200
1999-10-21	7.25	7.31	6.88	7.03	191000
1999-10-22	6.59	6.75	6.38	6.72	158800
1999-10-25	6.72	6.75	6.50	6.63	109800
1999-10-26	6.56	6.88	6.53	6.75	197200
1999-10-27	6.69	6.78	6.44	6.53	248400
1999-10-28	6.53	6.69	6.38	6.38	238600
1999-10-29	6.50	7.00	6.50	6.97	124200
1999-11-01	6.75	6.78	6.56	6.69	242800
1999-11-02	6.50	6.53	6.44	6.50	212600
1999-11-03	6.50	6.94	6.50	6.84	347200
1999-11-04	6.91	7.00	6.50	6.59	490200
1999-11-05	6.69	6.81	6.53	6.66	239600
1999-11-08	6.47	6.63	6.44	6.53	309800
1999-11-09	6.66	6.84	6.66	6.81	407000
1999-11-10	6.75	6.81	6.56	6.72	112200
1999-11-11	6.56	6.81	6.44	6.69	174200
1999-11-12	6.63	6.69	6.44	6.53	135600
1999-11-15	6.38	6.50	6.31	6.38	429400
1999-11-16	6.28	6.28	6.00	6.09	291800
1999-11-17	5.81	5.88	5.66	5.75	274200
1999-11-18	5.63	5.63	5.50	5.59	212200
1999-11-19	5.66	5.75	5.50	5.72	214200
1999-11-22	5.88	6.00	5.81	5.94	172400
1999-11-23	5.91	6.41	5.91	6.19	225000
1999-11-24	6.00	6.25	5.75	6.00	229200
1999-11-26	5.91	6.31	5.81	6.22	371800
1999-11-29	5.94	6.03	5.88	6.03	514800
1999-11-30	6.38	6.53	6.19	6.31	143200
1999-12-01	6.25	6.34	6.00	6.19	174800
1999-12-02	6.13	6.25	6.03	6.13	201200
1999-12-03	6.03	6.31	5.94	6.09	179200
1999-12-06	5.91	6.06	5.75	5.78	204000
1999-12-07	5.88	6.19	5.88	6.06	441200
1999-12-08	6.00	6.00	5.91	5.97	388800
1999-12-09	5.94	6.19	5.84	6.00	281800
1999-12-10	5.97	6.00	5.63	5.88	275600
1999-12-13	5.97	6.03	5.66	5.88	362000
1999-12-14	5.81	5.94	5.69	5.81	344800
1999-12-15	5.78	6.06	5.78	5.81	337600
1999-12-16	5.81	5.97	5.69	5.72	375600
1999-12-17	5.69	5.81	5.56	5.66	469400
1999-12-20	5.63	5.69	5.31	5.56	363400
1999-12-21	5.59	5.78	5.31	5.50	323000
1999-12-22	5.44	5.75	5.31	5.47	391000
1999-12-23	5.44	5.81	5.25	5.34	285400
1999-12-27	5.34	5.69	5.31	5.41	320800
1999-12-28	5.38	5.44	5.09	5.41	365800
1999-12-29	5.38	6.13	5.25	5.25	330400
1999-12-30	5.50	5.69	5.31	5.56	291600
1999-12-31	5.38	5.88	5.13	5.13	457000
2000-01-03	5.25	5.56	5.22	5.50	281600
2000-01-04	5.44	5.66	5.44	5.53	255400
2000-01-05	5.47	6.00	5.41	5.81	298000
2000-01-06	5.75	5.75	5.53	5.56	331200
2000-01-07	5.50	5.63	5.44	5.47	168000
2000-01-10	5.50	5.81	5.44	5.53	358000
2000-01-11	5.34	5.38	5.19	5.19	354200
2000-01-12	5.22	5.34	5.19	5.31	218400
2000-01-13	5.53	5.59	5.38	5.44	667800
2000-01-14	5.41	5.75	5.41	5.63	416800
2000-01-18	5.50	5.56	5.31	5.50	333000
2000-01-19	5.41	5.41	5.16	5.28	491200
2000-01-20	5.28	5.28	5.16	5.22	197200
2000-01-21	5.16	5.34	5.03	5.31	320000
2000-01-24	5.06	5.06	4.91	4.94	239200
2000-01-25	4.91	4.94	4.78	4.84	536200
2000-01-26	4.72	4.94	4.63	4.91	371000
2000-01-27	4.72	4.72	4.63	4.66	358400
2000-01-28	4.53	4.88	4.34	4.69	806000
2000-01-31	4.56	4.59	4.50	4.59	319200
2000-02-01	4.44	4.53	4.38	4.50	397000
2000-02-02	4.47	4.50	4.28	4.47	528000
2000-02-03	4.56	5.06	4.56	4.81	953000
2000-02-04	4.56	4.72	4.47	4.66	303200
2000-02-07	4.53	4.66	4.53	4.63	365400
2000-02-08	4.06	4.34	3.94	4.25	421800
2000-02-09	4.66	4.75	4.50	4.63	431200
2000-02-10	4.69	4.91	4.66	4.72	182200
2000-02-11	4.47	4.84	4.44	4.66	293800
2000-02-14	4.63	4.91	4.53	4.72	258600
2000-02-15	4.56	4.63	4.53	4.53	1139400
2000-02-16	4.50	4.69	4.44	4.66	372400
2000-02-17	5.03	5.13	4.84	5.00	300600
2000-02-18	4.88	4.94	4.69	4.84	413400
2000-02-22	4.34	4.38	4.13	4.28	661800
2000-02-23	4.25	4.31	4.19	4.31	304400
2000-02-24	4.28	4.31	4.19	4.28	1227800
2000-02-25	4.28	4.38	4.22	4.25	662000
2000-02-28	4.44	4.44	4.28	4.31	606400
2000-02-29	4.19	4.34	4.19	4.25	221400
2000-03-01	4.25	4.53	4.25	4.44	680600
2000-03-02	4.22	4.47	4.19	4.22	431400
2000-03-03	4.22	4.88	4.22	4.56	447400
2000-03-06	4.44	4.84	4.44	4.63	516400
2000-03-07	4.63	4.63	4.19	4.28	893000
2000-03-08	4.22	4.28	4.00	4.13	430800
2000-03-09	4.16	4.16	4.00	4.09	552000
2000-03-10	4.09	4.19	4.00	4.13	696800
2000-03-13	3.88	4.16	3.88	4.03	1350000
2000-03-14	4.28	4.44	4.25	4.38	1793400
2000-03-15	4.63	4.81	4.50	4.75	378200
2000-03-16	4.81	5.16	4.81	5.13	373800
2000-03-17	5.13	5.31	5.00	5.00	324000
2000-03-20	5.13	5.22	5.03	5.13	285200
2000-03-21	4.63	5.25	4.53	4.78	634600
2000-03-22	4.72	4.72	4.44	4.63	404800
2000-03-23	4.63	5.00	4.63	4.88	448600
2000-03-24	4.94	5.00	4.78	4.97	416200
2000-03-27	4.94	5.00	4.75	4.94	230200
2000-03-28	4.78	4.88	4.66	4.78	292000
2000-03-29	4.72	5.13	4.66	5.06	316800
2000-03-30	4.94	5.38	4.94	5.19	322200
2000-03-31	5.63	5.63	5.31	5.31	424000
2000-04-03	5.19	5.47	5.13	5.28	317400
2000-04-04	5.47	5.69	5.38	5.44	201400
2000-04-05	5.41	5.53	5.25	5.34	237000
2000-04-06	5.22	5.50	5.22	5.31	131200
2000-04-07	5.44	5.50	5.09	5.09	273800
2000-04-10	4.94	5.06	4.78	5.00	196000
2000-04-11	5.06	5.31	5.06	5.31	158000
2000-04-12	5.19	5.38	5.19	5.31	394800
2000-04-13	4.94	5.31	4.94	5.25	497800
2000-04-14	5.13	5.16	4.94	5.13	483400
2000-04-17	5.56	5.56	5.13	5.41	150000
2000-04-18	5.28	5.47	5.22	5.34	231200
2000-04-19	5.16	5.28	5.00	5.00	312800
2000-04-20	5.00	5.69	5.00	5.63	254000
2000-04-24	5.66	6.00	5.53	5.63	108000
2000-04-25	5.50	5.50	5.28	5.47	429400
2000-04-26	5.41	5.53	5.28	5.50	251400
2000-04-27	5.59	5.81	5.53	5.56	170000
2000-04-28	5.66	6.31	5.66	6.16	225600
2000-05-01	6.22	6.25	6.09	6.13	82600
2000-05-02	5.78	6.03	5.78	5.94	161000
2000-05-03	5.97	5.97	5.78	5.78	185800
2000-05-04	5.75	5.91	5.66	5.75	195600
2000-05-05	5.63	5.72	5.47	5.72	267000
2000-05-08	5.69	5.88	5.69	5.84	178600
2000-05-09	5.88	5.94	5.75	5.75	117800
2000-05-10	5.88	6.25	5.88	6.16	259400
2000-05-11	6.38	6.50	6.16	6.19	196600
2000-05-12	6.19	6.38	6.16	6.25	108200
2000-05-15	6.13	6.59	6.06	6.50	810400
2000-05-16	6.16	6.38	6.16	6.31	342200
2000-05-17	6.09	6.19	6.03	6.13	147600
2000-05-18	6.00	6.00	5.88	6.00	162000
2000-05-19	5.88	5.97	5.69	5.97	708600
2000-05-22	6.56	6.56	6.00	6.22	208400
2000-05-23	6.09	6.19	6.00	6.09	178200
2000-05-24	6.06	6.38	6.06	6.38	165000
2000-05-25	6.25	6.31	6.13	6.25	166800
2000-05-26	6.16	6.16	6.03	6.16	125400
2000-05-30	6.03	6.06	5.88	5.97	152600
2000-05-31	5.91	6.13	5.91	6.06	202800
2000-06-01	6.06	6.06	5.88	5.91	202000
2000-06-02	5.81	5.94	5.66	5.72	173800
2000-06-05	5.66	5.78	5.56	5.63	232400
2000-06-06	5.56	5.84	5.56	5.84	131400
2000-06-07	6.09	6.19	6.06	6.19	219600
2000-06-08	6.38	6.38	6.22	6.25	74600
2000-06-09	6.09	6.50	6.00	6.25	147600
2000-06-12	6.13	6.38	6.13	6.25	109600
2000-06-13	6.19	6.38	6.06	6.16	133400
2000-06-14	6.09	6.34	6.06	6.31	178600
2000-06-15	6.31	6.38	6.19	6.31	178400
2000-06-16	6.25	6.47	6.00	6.00	121600
2000-06-19	6.13	6.50	6.13	6.16	139000
2000-06-20	6.25	6.44	6.22	6.28	101000
2000-06-21	6.25	6.38	6.16	6.22	76800
2000-06-22	6.47	6.47	6.25	6.28	158200
2000-06-23	6.38	6.50	6.38	6.41	79400
2000-06-26	6.56	6.94	6.56	6.69	126400
2000-06-27	6.69	6.94	6.59	6.75	160000
2000-06-28	6.75	6.81	6.53	6.63	71200
2000-06-29	6.63	6.88	6.63	6.69	47000
2000-06-30	6.69	6.91	6.63	6.72	100400
2000-07-03	6.66	7.00	6.66	6.81	172600
2000-07-05	6.69	6.88	6.56	6.78	88600
2000-07-06	6.69	6.97	6.56	6.84	74400
2000-07-07	6.78	7.00	6.72	6.75	73800
2000-07-10	6.75	6.81	6.63	6.75	71800
2000-07-11	6.69	6.88	6.66	6.84	275800
2000-07-12	6.66	6.72	6.56	6.56	539800
2000-07-13	6.38	6.47	6.31	6.38	119200
2000-07-14	6.38	6.63	6.16	6.25	184200
2000-07-17	6.13	6.22	6.06	6.22	142800
2000-07-18	6.13	6.13	6.03	6.13	78400
2000-07-19	6.06	6.13	6.06	6.13	173600
2000-07-20	6.13	6.25	6.09	6.25	106200
2000-07-21	6.13	6.16	6.09	6.13	76800
2000-07-24	6.13	6.13	6.03	6.13	75800
2000-07-25	6.09	6.19	6.09	6.19	185400
2000-07-26	6.06	6.06	5.94	6.00	151200
2000-07-27	6.00	6.09	5.97	6.03	68800
2000-07-28	6.06	6.13	6.00	6.09	143000
2000-07-31	6.00	6.19	6.00	6.00	112000
2000-08-01	6.06	6.25	6.03	6.06	94800
2000-08-02	6.09	6.16	6.06	6.09	102000
2000-08-03	6.13	6.31	6.13	6.22	71400
2000-08-04	6.25	6.50	6.22	6.31	104400
2000-08-07	6.44	6.75	6.44	6.75	186400
2000-08-08	6.72	6.72	6.50	6.53	104000
2000-08-09	6.69	6.75	6.63	6.63	113600
2000-08-10	6.56	6.66	6.50	6.56	57800
2000-08-11	6.47	7.00	6.44	7.00	729600
2000-08-14	6.88	7.03	6.81	6.97	393600
2000-08-15	6.88	6.94	6.75	6.81	142200
2000-08-16	6.78	6.94	6.78	6.78	144000
2000-08-17	6.78	7.00	6.75	6.78	68200
2000-08-18	6.84	7.00	6.75	6.88	67400
2000-08-21	6.81	6.88	6.63	6.75	79800
2000-08-22	6.75	6.84	6.72	6.78	50000
2000-08-23	6.69	7.00	6.66	6.72	88000
2000-08-24	6.78	7.06	6.75	6.94	100600
2000-08-25	6.91	7.13	6.88	6.91	82200
2000-08-28	7.00	7.06	6.75	6.81	87800
2000-08-29	6.81	6.81	6.63	6.66	129400
2000-08-30	6.63	6.69	6.50	6.50	65600
2000-08-31	6.50	6.72	6.50	6.56	86800
2000-09-01	6.50	6.69	6.41	6.63	86600
2000-09-05	6.41	6.56	6.38	6.44	164400
2000-09-06	6.38	6.59	6.31	6.47	194200
2000-09-07	6.41	6.63	6.28	6.41	131400
2000-09-08	6.25	6.25	5.94	6.16	164400
2000-09-11	6.09	6.25	5.94	6.06	98600
2000-09-12	6.00	6.13	5.94	6.00	893600
2000-09-13	5.94	5.94	5.88	5.88	142800
2000-09-14	5.88	6.00	5.75	5.84	80000
2000-09-15	5.75	5.88	5.63	5.63	98800
2000-09-18	5.69	5.78	5.63	5.75	224600
2000-09-19	5.66	5.84	5.63	5.75	88600
2000-09-20	5.88	6.00	5.63	5.72	106600
2000-09-21	5.78	6.09	5.75	6.00	196800
2000-09-22	6.00	6.19	6.00	6.09	128200
2000-09-25	5.97	6.06	5.81	5.97	98600
2000-09-26	5.94	6.06	5.91	6.00	347800
2000-09-27	5.91	6.00	5.88	5.94	512800
2000-09-28	5.94	6.06	5.94	6.00	564800
2000-09-29	6.44	6.72	6.44	6.53	173000
2000-10-02	6.59	6.94	6.50	6.50	112000
2000-10-03	6.47	6.59	6.47	6.53	141800
2000-10-04	6.47	6.63	6.38	6.44	129000
2000-10-05	6.41	6.53	6.41	6.41	113600
2000-10-06	6.47	6.63	6.31	6.38	71600
2000-10-09	6.38	6.53	6.31	6.44	67400
2000-10-10	6.47	6.63	6.44	6.44	42000
2000-10-11	6.50	6.69	6.50	6.53	83800
2000-10-12	6.66	6.97	6.66	6.81	71800
2000-10-13	6.72	6.75	6.56	6.66	81000
2000-10-16	6.69	6.81	6.66	6.72	57800
2000-10-17	6.94	7.06	6.81	6.88	106400
2000-10-18	6.88	7.00	6.78	6.91	89800
2000-10-19	6.84	7.09	6.69	6.69	137600
2000-10-20	6.69	7.06	6.69	6.94	85200
2000-10-23	6.81	7.03	6.78	7.00	73200
2000-10-24	6.94	6.94	6.78	6.84	167600
2000-10-25	6.91	7.00	6.75	6.88	82200
2000-10-26	6.78	7.00	6.69	6.84	138200
2000-10-27	6.91	7.19	6.88	7.13	211000
2000-10-30	7.34	7.56	7.31	7.47	98200
2000-10-31	7.25	7.28	7.06	7.13	115000
2000-11-01	7.06	7.25	7.06	7.19	69400
2000-11-02	7.31	7.38	7.13	7.13	56600
2000-11-03	7.34	7.41	7.19	7.25	82600
2000-11-06	7.19	7.59	7.16	7.31	108000
2000-11-07	7.00	7.19	6.88	7.06	135600
2000-11-08	7.19	7.47	7.19	7.41	85000
2000-11-09	7.19	7.31	7.06	7.25	81400
2000-11-10	7.28	7.44	7.19	7.25	140200
2000-11-13	7.31	7.50	7.19	7.50	110400
2000-11-14	7.31	7.44	7.13	7.34	80400
2000-11-15	7.16	7.22	7.03	7.16	67000
2000-11-16	7.09	7.41	7.09	7.19	56800
2000-11-17	7.19	7.38	7.13	7.16	68400
2000-11-20	7.25	7.50	7.25	7.31	69000
2000-11-21	7.63	7.91	7.59	7.59	107600
2000-11-22	7.44	8.00	7.38	7.66	140400
2000-11-24	7.50	7.56	7.38	7.38	1509000
2000-11-27	7.41	7.50	7.13	7.22	151400
2000-11-28	7.28	7.66	7.25	7.34	140200
2000-11-29	7.22	7.44	7.19	7.31	108800
2000-11-30	7.16	7.31	7.13	7.28	78800
2000-12-01	7.13	7.31	7.06	7.13	145800
2000-12-04	7.22	7.38	7.09	7.31	83000
2000-12-05	7.19	7.44	7.06	7.25	120400
2000-12-06	7.16	7.16	6.56	6.81	240000
2000-12-07	6.94	7.06	6.72	6.91	177800
2000-12-08	7.03	7.31	7.00	7.13	119600
2000-12-11	6.88	7.13	6.84	6.97	94200
2000-12-12	7.03	7.19	6.97	7.03	107800
2000-12-13	7.16	7.47	7.09	7.31	407400
2000-12-14	7.31	7.50	7.25	7.44	261400
2000-12-15	7.50	7.66	7.25	7.44	139000
2000-12-18	7.50	7.69	7.44	7.47	184200
2000-12-19	7.66	8.22	7.66	8.16	239600
2000-12-20	7.94	8.06	7.72	7.94	190000
2000-12-21	7.94	8.09	7.78	7.97	193200
2000-12-22	7.84	8.09	7.75	7.88	162000
2000-12-26	7.97	8.06	7.81	7.91	314000
2000-12-27	8.00	8.25	8.00	8.06	171000
2000-12-28	8.06	8.19	7.78	7.81	154800
2000-12-29	7.81	8.19	7.81	7.91	148400
2001-01-02	7.94	7.94	7.78	7.91	212800
2001-01-03	8.13	8.19	7.72	7.72	118400
2001-01-04	7.44	7.47	7.16	7.16	198600
2001-01-05	7.34	7.50	7.22	7.22	138200
2001-01-08	7.44	7.59	7.41	7.50	177000
2001-01-09	7.38	7.63	7.34	7.50	122600
2001-01-10	7.53	7.69	7.50	7.50	122000
2001-01-11	7.59	7.81	7.59	7.66	222000
2001-01-12	7.53	7.69	7.44	7.53	285800
2001-01-16	7.31	7.38	7.13	7.28	228200
2001-01-17	7.31	7.38	7.19	7.38	118800
2001-01-18	7.31	7.44	7.28	7.41	89600
2001-01-19	7.25	7.25	7.03	7.09	243200
2001-01-22	7.00	7.25	6.91	7.00	189600
2001-01-23	7.13	7.22	7.09	7.16	176800
2001-01-24	7.03	7.19	7.03	7.06	175800
2001-01-25	6.84	6.94	6.65	6.81	1932800
2001-01-26	7.13	7.22	6.99	7.09	905000
2001-01-29	7.09	7.22	7.06	7.15	153800
2001-01-30	7.26	7.49	7.26	7.45	168000
2001-01-31	7.37	7.50	7.26	7.43	180800
2001-02-01	7.38	7.59	7.31	7.54	145800
2001-02-02	7.48	7.55	7.41	7.52	183400
2001-02-05	7.53	7.73	7.52	7.63	142800
2001-02-06	7.45	7.65	7.43	7.60	207800
2001-02-07	7.57	7.70	7.50	7.51	271600
2001-02-08	7.51	7.75	7.51	7.64	167200
2001-02-09	7.65	7.83	7.62	7.81	323200
2001-02-12	7.75	7.88	7.68	7.80	161800
2001-02-13	7.80	8.00	7.70	7.79	121000
2001-02-14	8.08	8.31	8.00	8.10	190400
2001-02-15	7.88	7.94	7.76	7.83	108800
2001-02-16	7.76	8.20	7.76	7.88	156600
2001-02-20	7.80	8.03	7.78	7.94	155600
2001-02-21	7.96	8.15	7.96	8.05	175600
2001-02-22	7.93	8.08	7.88	7.99	235000
2001-02-23	7.76	7.90	7.66	7.78	147800
2001-02-26	7.68	7.88	7.66	7.69	104000
2001-02-27	7.66	8.15	7.66	8.05	168200
2001-02-28	8.13	8.28	8.08	8.16	175000
2001-03-01	8.30	8.50	8.30	8.38	200000
2001-03-02	8.51	8.93	8.43	8.85	271800
2001-03-05	8.75	8.79	8.55	8.71	811800
2001-03-06	8.71	8.71	8.31	8.55	253400
2001-03-07	8.20	8.75	8.00	8.38	488000
2001-03-08	8.33	8.49	8.25	8.44	744400
2001-03-09	8.44	8.83	8.44	8.68	150800
2001-03-12	8.60	8.65	8.45	8.46	197400
2001-03-13	8.35	8.53	8.23	8.39	243000
2001-03-14	8.25	8.43	8.20	8.22	284000
2001-03-15	8.28	8.38	8.10	8.19	155000
2001-03-16	8.07	8.22	7.95	7.97	153400
2001-03-19	8.10	8.35	8.10	8.19	169800
2001-03-20	8.05	8.34	8.05	8.15	126600
2001-03-21	7.95	7.95	7.68	7.80	319800
2001-03-22	7.78	7.82	7.22	7.40	714800
2001-03-23	7.58	7.85	7.38	7.69	219600
2001-03-26	7.45	7.60	7.38	7.55	325000
2001-03-27	7.55	7.93	7.55	7.80	114600
2001-03-28	7.68	7.71	7.35	7.64	307200
2001-03-29	7.70	8.05	7.70	7.83	197200
2001-03-30	7.75	7.75	7.54	7.63	576200
2001-04-02	7.55	7.65	7.45	7.50	202400
2001-04-03	7.40	7.52	7.20	7.33	369200
2001-04-04	7.62	7.80	7.18	7.63	322400
2001-04-05	7.80	7.98	7.68	7.88	177200
2001-04-06	7.88	7.94	7.67	7.68	106400
2001-04-09	7.98	8.25	7.95	7.95	181200
2001-04-10	7.98	8.05	7.83	7.97	136200
2001-04-11	7.75	7.95	7.75	7.79	1556800
2001-04-12	7.81	7.93	7.70	7.80	93400
2001-04-16	7.80	7.97	7.75	7.75	132200
2001-04-17	7.83	8.14	7.83	8.12	437400
2001-04-18	7.93	7.93	7.64	7.70	370000
2001-04-19	7.28	7.37	7.23	7.34	274800
2001-04-20	7.46	7.48	7.26	7.48	181400
2001-04-23	7.48	7.68	7.48	7.53	225400
2001-04-24	7.70	7.88	7.63	7.65	169200
2001-04-25	7.90	8.06	7.86	7.95	244200
2001-04-26	8.03	8.03	7.78	7.90	176800
2001-04-27	7.93	8.17	7.89	8.05	90600
2001-04-30	8.15	8.38	8.13	8.15	552000
2001-05-01	8.15	8.35	8.13	8.25	199400
2001-05-02	7.94	8.05	7.83	8.04	288400
2001-05-03	7.86	8.00	7.80	7.86	231200
2001-05-04	7.86	8.38	7.84	8.27	317800
2001-05-07	8.15	8.25	7.98	8.07	158000
2001-05-08	7.88	8.10	7.88	8.04	154200
2001-05-09	7.98	8.26	7.98	8.04	201400
2001-05-10	8.00	8.38	7.94	8.10	342000
2001-05-11	7.98	8.20	7.95	8.00	178800
2001-05-14	7.99	8.13	7.83	7.88	189400
2001-05-15	7.89	8.25	7.86	8.14	556400
2001-05-16	8.00	8.25	7.90	8.20	227400
2001-05-17	8.19	8.43	8.19	8.30	160400
2001-05-18	8.25	8.25	8.06	8.12	699200
2001-05-21	7.84	8.00	7.81	7.84	514000
2001-05-22	7.73	7.85	7.64	7.71	236800
2001-05-23	7.68	7.81	7.50	7.70	267000
2001-05-24	7.70	7.78	7.65	7.73	251600
2001-05-25	7.69	7.75	7.58	7.70	266600
2001-05-29	7.65	7.70	7.61	7.68	290000
2001-05-30	7.73	8.00	7.73	7.89	296000
2001-05-31	7.75	7.93	7.73	7.88	204200
2001-06-01	7.88	7.97	7.81	7.87	147600
2001-06-04	7.85	8.00	7.83	7.90	229200
2001-06-05	7.90	7.90	7.81	7.90	151600
2001-06-06	7.83	7.83	7.64	7.65	227400
2001-06-07	7.45	7.55	7.35	7.51	808000
2001-06-08	7.53	7.93	7.50	7.57	262200
2001-06-11	7.45	7.53	7.40	7.49	244000
2001-06-12	7.42	7.68	7.42	7.62	302400
2001-06-13	7.58	7.78	7.54	7.65	266600
2001-06-14	7.55	7.57	7.38	7.44	184200
2001-06-15	7.48	7.68	7.47	7.54	234400
2001-06-18	7.51	7.63	7.45	7.53	390200
2001-06-19	7.61	7.75	7.55	7.55	166200
2001-06-20	7.68	7.91	7.61	7.79	171200
2001-06-21	7.71	8.13	7.71	7.83	189800
2001-06-22	7.83	8.00	7.68	7.77	261400
2001-06-25	7.88	8.10	7.83	7.86	255200
2001-06-26	7.85	8.00	7.74	7.74	167800
2001-06-27	7.92	8.00	7.78	7.83	205400
2001-06-28	7.93	8.11	7.92	8.10	133200
2001-06-29	8.04	8.04	7.79	7.90	351400
2001-07-02	7.78	7.95	7.70	7.85	151600
2001-07-03	7.70	7.79	7.62	7.71	277000
2001-07-05	7.72	7.90	7.64	7.70	242200
2001-07-06	7.63	7.78	7.60	7.66	199800
2001-07-09	7.76	7.98	7.76	7.83	166000
2001-07-10	7.77	7.95	7.77	7.83	194200
2001-07-11	7.89	8.10	7.89	7.98	148400
2001-07-12	7.93	8.00	7.84	7.88	267800
2001-07-13	7.88	7.93	7.82	7.82	230400
2001-07-16	7.87	7.95	7.76	7.82	204400
2001-07-17	7.68	7.95	7.68	7.88	286200
2001-07-18	7.89	8.00	7.84	7.92	122600
2001-07-19	7.89	8.13	7.85	8.07	271600
2001-07-20	8.06	8.15	8.00	8.06	268800
2001-07-23	7.99	8.08	7.91	7.98	247200
2001-07-24	7.86	8.07	7.86	8.01	155200
2001-07-25	7.91	8.02	7.87	7.89	226000
2001-07-26	8.03	8.20	8.02	8.08	175200
2001-07-27	8.05	8.23	8.01	8.13	190800
2001-07-30	8.10	8.23	8.05	8.19	179000
2001-07-31	8.06	8.37	8.00	8.31	246200
2001-08-01	8.27	8.38	8.20	8.35	340800
2001-08-02	8.30	8.32	8.05	8.19	422600
2001-08-03	8.18	8.25	8.05	8.13	136800
2001-08-06	8.10	8.25	8.01	8.08	192200
2001-08-07	8.01	8.19	8.01	8.19	127800
2001-08-08	7.98	7.98	7.87	7.90	373800
2001-08-09	8.00	8.19	7.98	8.03	194600
2001-08-10	8.01	8.25	8.00	8.18	122600
2001-08-13	8.13	8.15	8.05	8.08	91800
2001-08-14	8.05	8.17	8.00	8.09	190800
2001-08-15	8.16	8.16	8.09	8.13	146200
2001-08-16	8.20	8.35	8.08	8.23	147800
2001-08-17	8.37	8.38	8.20	8.25	111200
2001-08-20	8.55	8.68	8.55	8.63	269200
2001-08-21	8.61	8.67	8.58	8.62	79600
2001-08-22	8.61	8.68	8.56	8.63	75800
2001-08-23	8.70	8.93	8.66	8.88	160600
2001-08-24	8.82	8.88	8.73	8.84	96800
2001-08-27	8.71	8.78	8.66	8.78	59000
2001-08-28	8.73	8.84	8.61	8.70	77400
2001-08-29	8.69	8.72	8.61	8.63	66000
2001-08-30	8.60	8.70	8.50	8.65	113400
2001-08-31	8.64	8.72	8.60	8.70	79600
2001-09-04	8.78	8.90	8.70	8.70	102800
2001-09-05	8.80	8.88	8.65	8.73	74800
2001-09-06	8.85	8.87	8.73	8.77	141800
2001-09-07	8.78	8.87	8.73	8.76	130000
2001-09-10	8.78	8.84	8.68	8.73	105200
2001-09-17	9.41	9.50	9.06	9.34	797400
2001-09-18	9.21	9.33	9.03	9.06	466000
2001-09-19	9.13	9.18	9.03	9.06	1479200
2001-09-20	8.98	9.15	8.90	9.08	483600
2001-09-21	8.58	8.88	8.58	8.75	495000
2001-09-24	8.55	9.05	8.53	8.62	712400
2001-09-25	8.70	8.82	8.62	8.63	526000
2001-09-26	8.85	9.00	8.78	8.94	978800
2001-09-27	8.82	9.00	8.70	8.83	128000
2001-09-28	9.00	9.23	8.86	8.86	736000
2001-10-01	9.13	9.24	9.00	9.19	1015800
2001-10-02	9.28	9.34	9.06	9.20	359000
2001-10-03	9.33	9.53	9.26	9.30	334000
2001-10-04	9.31	9.53	9.18	9.23	557200
2001-10-05	9.30	9.40	9.14	9.22	223800
2001-10-08	9.22	9.25	9.07	9.14	158600
2001-10-09	9.18	9.20	9.01	9.14	531200
2001-10-10	8.90	8.92	8.70	8.80	211000
2001-10-11	8.87	8.88	8.58	8.80	137800
2001-10-12	8.83	8.85	8.70	8.75	160200
2001-10-15	8.65	8.80	8.60	8.60	450800
2001-10-16	8.65	8.78	8.63	8.71	190200
2001-10-17	8.66	8.79	8.63	8.63	99200
2001-10-18	8.70	8.93	8.60	8.61	158800
2001-10-19	8.50	8.58	8.38	8.40	366600
2001-10-22	8.57	8.57	8.33	8.46	170800
2001-10-23	8.51	8.55	8.28	8.28	196200
2001-10-24	8.38	8.63	8.25	8.46	204200
2001-10-25	8.25	8.55	8.23	8.33	357000
2001-10-26	8.37	8.53	8.33	8.45	520800
2001-10-29	8.50	8.68	8.50	8.58	209200
2001-10-30	8.86	8.96	8.51	8.61	240800
2001-10-31	8.85	8.89	8.66	8.66	226200
2001-11-01	8.66	8.82	8.63	8.63	181200
2001-11-02	8.60	8.60	8.30	8.55	581400
2001-11-05	8.43	8.45	8.35	8.41	200000
2001-11-06	8.37	8.55	8.28	8.42	196200
2001-11-07	8.35	8.52	8.31	8.48	438400
2001-11-08	8.23	8.35	8.18	8.23	285600
2001-11-09	8.25	8.54	8.25	8.41	239800
2001-11-12	8.38	8.54	8.25	8.31	170000
2001-11-13	8.28	8.43	8.18	8.27	253400
2001-11-14	8.23	8.23	8.10	8.14	295200
2001-11-15	8.14	8.16	7.88	8.00	325400
2001-11-16	7.90	8.00	7.80	7.96	342200
2001-11-19	7.75	7.84	7.65	7.67	351600
2001-11-20	7.93	8.13	7.85	7.85	380600
2001-11-21	7.88	8.22	7.84	8.08	257400
2001-11-23	7.94	8.09	7.78	8.04	362000
2001-11-26	7.86	7.92	7.73	7.80	602000
2001-11-27	7.68	8.00	7.68	7.87	351400
2001-11-28	7.87	8.00	7.80	7.86	370000
2001-11-29	7.83	8.05	7.83	8.05	388000
2001-11-30	8.05	8.33	7.94	8.21	461000
2001-12-03	8.28	8.48	8.23	8.44	712000
2001-12-04	8.38	8.43	8.32	8.36	309000
2001-12-05	8.24	8.24	8.06	8.08	549800
2001-12-06	8.00	8.17	7.95	8.04	654400
2001-12-07	7.96	8.08	7.92	7.96	325800
2001-12-10	7.98	8.07	7.93	8.03	459200
2001-12-11	8.02	8.05	7.91	7.96	332600
2001-12-12	8.08	8.14	8.00	8.09	367000
2001-12-13	8.16	8.33	8.02	8.15	397600
2001-12-14	8.25	8.32	8.08	8.11	412600
2001-12-17	8.24	8.37	8.21	8.30	370200
2001-12-18	8.34	8.43	8.20	8.21	270000
2001-12-19	8.21	8.40	8.21	8.28	149400
2001-12-20	8.20	8.43	8.20	8.35	136200
2001-12-21	8.28	8.50	8.28	8.31	174000
2001-12-24	8.31	8.49	8.31	8.38	64200
2001-12-26	8.39	8.49	8.34	8.46	92000
2001-12-27	8.58	8.62	8.45	8.52	196000
2001-12-28	8.55	8.55	8.41	8.46	91000
2001-12-31	8.46	8.55	8.38	8.50	132800
2002-01-02	8.51	8.68	8.46	8.50	96600
2002-01-03	8.43	8.50	8.38	8.45	120000
2002-01-04	8.40	8.40	8.25	8.33	228400
2002-01-07	8.33	8.33	8.19	8.22	454400
2002-01-08	8.25	8.25	8.16	8.20	109800
2002-01-09	8.33	8.40	8.22	8.26	117400
2002-01-10	8.30	8.30	8.13	8.13	147600
2002-01-11	8.13	8.35	8.13	8.23	112200
2002-01-14	8.28	8.45	8.21	8.35	135200
2002-01-15	8.41	8.47	8.35	8.42	120200
2002-01-16	8.54	8.59	8.48	8.48	520200
2002-01-17	8.58	8.70	8.56	8.67	219400
2002-01-18	8.67	8.68	8.55	8.66	76600
2002-01-22	8.64	8.64	8.45	8.55	154600
2002-01-23	8.53	8.57	8.48	8.54	119200
2002-01-24	8.57	8.58	8.43	8.50	83600
2002-01-25	8.53	8.60	8.31	8.38	346200
2002-01-28	8.45	8.50	8.37	8.50	281800
2002-01-29	8.63	8.66	8.51	8.58	311800
2002-01-30	8.72	8.78	8.63	8.69	387400
2002-01-31	8.69	8.78	8.63	8.70	238800
2002-02-01	8.75	8.86	8.71	8.85	228000
2002-02-04	8.85	8.97	8.80	8.97	121200
2002-02-05	9.07	9.07	8.89	8.90	86000
2002-02-06	9.00	9.02	8.92	8.93	118800
2002-02-07	8.95	8.95	8.78	8.82	72400
2002-02-08	8.83	8.93	8.83	8.93	64600
2002-02-11	8.90	9.03	8.90	9.03	158800
2002-02-12	9.00	9.07	8.94	9.03	53200
2002-02-13	9.08	9.22	9.05	9.20	202000
2002-02-14	9.23	9.32	9.16	9.20	63000
2002-02-15	9.32	9.37	9.25	9.33	73600
2002-02-19	9.25	9.35	9.14	9.27	82800
2002-02-20	9.30	9.31	9.20	9.31	85600
2002-02-21	9.30	9.40	9.26	9.30	162800
2002-02-22	9.38	9.50	9.35	9.39	94200
2002-02-25	9.40	9.46	9.30	9.43	128800
2002-02-26	9.33	9.49	9.24	9.35	186200
2002-02-27	9.35	9.48	9.23	9.33	189000
2002-02-28	9.33	9.33	9.13	9.26	45800
2002-03-01	9.00	9.37	9.00	9.33	192600
2002-03-04	9.08	9.13	9.01	9.07	134800
2002-03-05	9.09	9.24	9.08	9.19	86800
2002-03-06	8.83	8.85	8.67	8.77	181600
2002-03-07	8.67	8.85	8.63	8.80	297600
2002-03-08	9.19	9.19	8.95	9.03	160800
2002-03-11	9.18	9.18	9.03	9.06	145200
2002-03-12	9.00	9.03	8.93	8.99	59200
2002-03-13	9.10	9.18	9.01	9.10	132200
2002-03-14	9.08	9.24	9.07	9.11	80800
2002-03-15	9.11	9.24	9.07	9.11	76400
2002-03-18	9.08	9.23	9.04	9.15	72400
2002-03-19	9.02	9.19	9.00	9.18	131600
2002-03-20	9.27	9.45	9.27	9.30	278400
2002-03-21	9.50	9.55	9.44	9.54	128600
2002-03-22	9.64	9.74	9.58	9.59	89800
2002-03-25	9.69	9.73	9.62	9.63	120200
2002-03-26	9.63	9.75	9.63	9.68	113600
2002-03-27	9.68	9.69	9.63	9.64	92600
2002-03-28	9.65	9.70	9.50	9.57	93800
2002-04-01	9.57	9.70	9.57	9.63	60600
2002-04-02	9.51	9.65	9.49	9.50	78800
2002-04-03	9.45	9.48	9.41	9.42	61800
2002-04-04	9.40	9.47	9.39	9.46	141600
2002-04-05	9.41	9.46	9.27	9.27	300400
2002-04-08	9.31	9.51	9.31	9.49	153600
2002-04-09	9.48	9.55	9.46	9.48	94400
2002-04-10	9.71	9.85	9.67	9.85	197200
2002-04-11	9.71	9.71	9.50	9.65	244200
2002-04-12	9.63	9.72	9.56	9.64	60200
2002-04-15	9.60	9.69	9.56	9.58	150000
2002-04-16	9.51	9.60	9.51	9.54	55400
2002-04-17	9.63	9.68	9.53	9.59	190600
2002-04-18	9.83	9.86	9.65	9.70	309800
2002-04-19	9.73	9.83	9.58	9.63	245200
2002-04-22	9.58	9.70	9.55	9.67	59800
2002-04-23	9.61	9.74	9.61	9.70	174600
2002-04-24	9.68	9.77	9.60	9.74	131600
2002-04-25	9.90	9.95	9.88	9.93	102000
2002-04-26	10.11	10.18	10.05	10.10	145400
2002-04-29	10.30	10.38	10.24	10.26	81400
2002-04-30	10.16	10.20	10.10	10.15	85800
2002-05-01	10.50	10.54	10.40	10.46	144800
2002-05-02	10.53	10.68	10.53	10.65	734400
2002-05-03	11.00	11.18	11.00	11.14	419200
2002-05-06	11.40	11.40	11.13	11.13	396400
2002-05-07	11.15	11.17	10.98	11.06	219000
2002-05-08	10.88	10.90	10.65	10.65	540400
2002-05-09	10.59	10.66	10.51	10.53	100800
2002-05-10	10.91	10.98	10.83	10.94	176200
2002-05-13	11.11	11.19	10.93	11.09	267800
2002-05-14	11.08	11.08	10.88	10.89	173400
2002-05-15	11.09	11.27	10.90	10.97	273600
2002-05-16	10.95	11.12	10.90	11.03	143000
2002-05-17	11.14	11.15	11.01	11.03	224200
2002-05-20	11.04	11.04	10.91	10.97	118000
2002-05-21	11.13	11.13	10.97	11.00	224800
2002-05-22	11.17	11.25	11.05	11.15	174800
2002-05-23	11.43	11.61	11.41	11.43	338000
2002-05-24	11.68	11.70	11.53	11.59	252000
2002-05-28	11.60	11.60	11.40	11.46	166000
2002-05-29	11.53	11.70	11.53	11.65	155800
2002-05-30	11.73	12.00	11.73	11.91	133800
2002-05-31	11.97	12.12	11.93	11.96	114800
2002-06-03	11.88	12.07	11.80	11.80	149400
2002-06-04	11.78	11.95	11.75	11.81	160000
2002-06-05	11.82	12.00	11.82	11.85	154200
2002-06-06	11.63	11.77	11.59	11.60	288200
2002-06-07	11.50	11.60	11.50	11.60	116600
2002-06-10	11.58	11.65	11.50	11.57	105200
2002-06-11	11.50	11.53	11.38	11.53	152600
2002-06-12	11.55	11.59	11.32	11.41	273400
2002-06-13	11.67	11.70	11.50	11.54	474600
2002-06-14	11.39	11.50	11.25	11.36	155800
2002-06-17	11.28	11.28	11.16	11.24	137200
2002-06-18	11.20	11.29	11.20	11.27	58400
2002-06-19	11.25	11.37	11.13	11.22	267800
2002-06-20	11.35	11.45	11.30	11.34	154000
2002-06-21	11.50	11.70	11.42	11.49	311200
2002-06-24	11.39	11.44	10.90	10.99	699800
2002-06-25	11.08	11.08	10.68	10.85	669400
2002-06-26	10.76	10.82	10.53	10.60	568400
2002-06-27	10.75	10.80	10.61	10.72	162600
2002-06-28	10.61	10.73	10.51	10.70	157400
2002-07-01	10.90	10.93	10.78	10.83	177800
2002-07-02	11.28	11.38	11.13	11.26	378800
2002-07-03	11.13	11.20	10.67	10.80	183800
2002-07-05	10.68	10.83	10.68	10.73	68200
2002-07-08	11.00	11.21	10.93	11.01	258200
2002-07-09	10.90	10.90	10.76	10.80	172600
2002-07-10	10.93	10.95	10.77	10.77	121600
2002-07-11	10.78	10.78	10.36	10.47	357000
2002-07-12	10.44	10.47	10.00	10.10	219800
2002-07-15	9.95	10.00	9.76	10.00	306600
2002-07-16	9.95	9.95	9.79	9.80	127800
2002-07-17	10.13	10.33	10.10	10.16	268200
2002-07-18	10.48	10.55	10.30	10.32	246200
2002-07-19	10.08	10.17	9.45	9.68	160600
2002-07-22	9.86	9.99	9.42	9.54	495800
2002-07-23	9.90	9.93	9.73	9.75	275400
2002-07-24	9.78	9.90	9.67	9.90	363000
2002-07-25	10.01	10.43	9.99	10.43	204600
2002-07-26	10.55	10.68	10.36	10.46	194400
2002-07-29	10.59	10.99	10.59	10.88	182800
2002-07-30	10.88	11.14	10.76	11.05	240600
2002-07-31	11.10	11.18	11.03	11.08	131600
2002-08-01	11.06	11.08	10.89	10.91	102600
2002-08-02	11.25	11.43	11.21	11.23	112600
2002-08-05	11.16	11.22	11.00	11.20	158800
2002-08-06	11.21	11.32	11.16	11.21	98000
2002-08-07	10.88	11.18	10.81	11.18	131200
2002-08-08	10.88	10.98	10.62	10.73	384800
2002-08-09	10.82	11.26	10.77	10.95	187800
2002-08-12	10.94	11.00	10.77	10.80	74400
2002-08-13	10.88	11.00	10.38	10.80	215000
2002-08-14	11.12	11.15	10.92	11.14	275200
2002-08-15	11.09	11.18	11.06	11.08	69000
2002-08-16	11.08	11.20	10.86	11.05	63200
2002-08-19	11.21	11.33	11.12	11.15	101800
2002-08-20	11.03	11.15	10.96	11.15	66200
2002-08-21	11.13	11.18	11.00	11.08	98600
2002-08-22	11.13	11.22	11.13	11.16	66600
2002-08-23	11.19	11.24	11.01	11.02	117600
2002-08-26	11.20	11.23	11.00	11.08	93200
2002-08-27	11.30	11.40	11.22	11.25	113200
2002-08-28	11.39	11.48	11.18	11.24	109000
2002-08-29	11.48	11.61	11.32	11.32	117400
2002-08-30	11.51	11.63	11.45	11.50	54000
2002-09-03	11.86	11.91	11.74	11.74	167600
2002-09-04	12.04	12.18	11.63	11.78	268800
2002-09-05	11.89	12.00	11.76	11.79	116800
2002-09-06	11.72	11.72	11.45	11.55	253400
2002-09-09	11.58	11.85	11.56	11.80	138600
2002-09-10	12.09	12.10	11.75	11.83	174400
2002-09-11	11.93	12.00	11.85	11.91	37600
2002-09-12	11.78	11.78	11.41	11.45	147800
2002-09-13	11.63	11.63	11.21	11.43	267800
2002-09-16	11.33	11.42	11.24	11.40	123800
2002-09-17	11.35	11.40	11.13	11.22	619400
2002-09-18	11.25	11.30	11.18	11.25	1277000
2002-09-19	11.08	11.23	10.96	11.08	679200
2002-09-20	11.06	11.15	10.91	10.94	150800
2002-09-23	10.85	10.85	10.65	10.83	117600
2002-09-24	10.51	10.55	10.35	10.55	109800
2002-09-25	10.50	10.50	10.18	10.29	269800
2002-09-26	10.26	10.72	10.21	10.60	119200
2002-09-27	10.18	10.31	10.11	10.25	195200
2002-09-30	10.17	10.38	10.07	10.32	188800
2002-10-01	10.00	10.30	9.83	10.18	172200
2002-10-02	10.18	10.28	10.08	10.20	159800
2002-10-03	10.19	10.33	10.13	10.30	91400
2002-10-04	10.33	10.50	10.06	10.15	356400
2002-10-07	9.85	10.00	9.85	10.00	154400
2002-10-08	9.78	9.78	9.54	9.61	138400
2002-10-09	9.25	9.60	9.20	9.46	166800
2002-10-10	9.34	9.41	9.25	9.38	168000
2002-10-11	9.61	9.78	9.60	9.72	97200
2002-10-14	9.85	9.95	9.78	9.88	106200
2002-10-15	9.93	10.03	9.80	9.85	93400
2002-10-16	9.62	9.73	9.55	9.67	161800
2002-10-17	10.02	10.07	9.90	10.03	109600
2002-10-18	9.81	9.82	9.66	9.70	59400
2002-10-21	9.69	9.90	9.69	9.86	220200
2002-10-22	9.83	9.93	9.74	9.90	269400
2002-10-23	9.85	10.04	9.81	9.91	68200
2002-10-24	9.90	9.93	9.70	9.76	235400
2002-10-25	9.75	9.93	9.68	9.84	69800
2002-10-28	9.63	9.80	9.55	9.61	93400
2002-10-29	9.65	9.85	9.62	9.76	81000
2002-10-30	9.93	9.95	9.83	9.85	63200
2002-10-31	10.13	10.18	10.00	10.10	80000
2002-11-01	10.13	10.28	10.12	10.17	107600
2002-11-04	10.25	10.45	10.15	10.31	108400
2002-11-05	10.25	10.32	10.16	10.24	78200
2002-11-06	10.18	10.25	10.10	10.16	68600
2002-11-07	10.20	10.27	10.13	10.15	76400
2002-11-08	10.16	10.29	10.16	10.21	43400
2002-11-11	10.30	10.36	10.28	10.30	61600
2002-11-12	10.43	10.53	9.82	9.91	822000
2002-11-13	10.10	10.33	10.10	10.13	327400
2002-11-14	10.20	10.32	10.20	10.28	107600
2002-11-15	10.15	10.31	10.04	10.13	302200
2002-11-18	10.41	10.49	10.25	10.25	49600
2002-11-19	10.38	10.41	10.26	10.28	57400
2002-11-20	10.15	10.17	10.05	10.07	59400
2002-11-21	10.15	10.18	9.84	9.97	83600
2002-11-22	9.70	9.76	9.51	9.60	119200
2002-11-25	9.45	9.48	9.34	9.45	101600
2002-11-26	9.15	9.24	9.06	9.14	123000
2002-11-27	9.18	9.24	9.06	9.18	102800
2002-11-29	9.05	9.12	8.95	9.05	92200
2002-12-02	9.03	9.12	8.84	8.85	262400
2002-12-03	8.98	9.06	8.88	8.88	340600
2002-12-04	9.45	9.64	9.44	9.51	174800
2002-12-05	9.70	9.78	9.53	9.55	99400
2002-12-06	9.68	9.80	9.56	9.58	69200
2002-12-09	9.65	9.65	9.38	9.43	165600
2002-12-10	9.73	9.85	9.63	9.75	187000
2002-12-11	9.65	9.78	9.57	9.70	119200
2002-12-12	9.65	9.67	9.50	9.53	60800
2002-12-13	9.70	9.93	9.62	9.64	63800
2002-12-16	9.75	9.85	9.65	9.71	50400
2002-12-17	9.70	9.81	9.65	9.68	78600
2002-12-18	9.65	9.68	9.52	9.53	59000
2002-12-19	9.74	9.78	9.63	9.67	38200
2002-12-20	9.70	9.95	9.70	9.76	146600
2002-12-23	9.80	9.92	9.78	9.78	38200
2002-12-24	9.78	9.95	9.76	9.84	17200
2002-12-26	9.90	10.00	9.82	9.88	33400
2002-12-27	9.85	9.88	9.61	9.68	36200
2002-12-30	9.90	9.94	9.78	9.84	59600
2002-12-31	9.96	10.00	9.85	9.85	75200
2003-01-02	9.98	10.08	9.92	9.94	54400
2003-01-03	10.00	10.10	10.00	10.03	31000
2003-01-06	9.95	10.02	9.87	9.91	99000
2003-01-07	9.83	9.97	9.77	9.97	133200
2003-01-08	9.88	10.06	9.86	9.95	69000
2003-01-09	9.99	10.06	9.99	10.03	61000
2003-01-10	10.00	10.13	9.99	10.03	64800
2003-01-13	9.88	9.88	9.74	9.75	128200
2003-01-14	9.90	9.98	9.86	9.94	33600
2003-01-15	9.83	9.87	9.73	9.87	52000
2003-01-16	9.75	9.83	9.71	9.75	43200
2003-01-17	9.83	9.90	9.72	9.87	103800
2003-01-21	9.77	9.77	9.61	9.67	63200
2003-01-22	9.54	9.61	9.42	9.50	121200
2003-01-23	9.50	9.56	9.29	9.40	64400
2003-01-24	9.47	9.47	9.28	9.37	61600
2003-01-27	9.30	9.43	9.14	9.43	28600
2003-01-28	9.13	9.24	9.04	9.10	75800
2003-01-29	9.22	9.35	9.20	9.29	205200
2003-01-30	9.34	9.34	9.23	9.27	96800
2003-01-31	9.39	9.57	9.27	9.55	58200
2003-02-03	9.50	9.57	9.41	9.45	69400
2003-02-04	9.43	9.44	9.38	9.39	74400
2003-02-05	9.45	9.50	9.37	9.37	37000
2003-02-06	9.32	9.35	9.14	9.27	66800
2003-02-07	9.26	9.38	9.08	9.17	238400
2003-02-10	9.26	9.38	9.24	9.35	54000
2003-02-11	9.28	9.39	9.25	9.29	48800
2003-02-12	9.25	9.33	9.15	9.20	115400
2003-02-13	9.18	9.43	9.15	9.36	165000
2003-02-14	9.33	9.33	9.13	9.22	31400
2003-02-18	9.23	9.40	9.22	9.28	36000
2003-02-19	9.38	9.38	9.18	9.26	22400
2003-02-20	9.31	9.35	9.23	9.25	16400
2003-02-21	9.48	9.59	9.42	9.42	107200
2003-02-24	9.48	9.58	9.47	9.55	255600
2003-02-25	9.33	9.50	9.23	9.50	304600
2003-02-26	9.42	9.50	9.32	9.38	50000
2003-02-27	9.55	9.63	9.43	9.52	91600
2003-02-28	9.73	9.73	9.60	9.68	43800
2003-03-03	9.66	9.80	9.63	9.72	82200
2003-03-04	9.93	10.00	9.75	9.83	140200
2003-03-05	9.55	9.85	9.55	9.63	113200
2003-03-06	9.68	9.72	9.54	9.59	92400
2003-03-07	9.55	9.60	9.48	9.53	118200
2003-03-10	9.51	9.51	9.31	9.33	77800
2003-03-11	9.45	9.62	9.45	9.55	64200
2003-03-12	9.49	9.49	9.22	9.33	35000
2003-03-13	9.60	9.73	9.53	9.66	105400
2003-03-14	9.58	9.58	9.35	9.39	129400
2003-03-17	9.44	9.55	9.41	9.43	65200
2003-03-18	9.45	9.47	9.08	9.17	185000
2003-03-19	9.37	9.40	9.26	9.36	59200
2003-03-20	9.37	9.46	9.29	9.41	57400
2003-03-21	9.59	9.73	9.58	9.68	72800
2003-03-24	9.55	9.55	9.39	9.50	147800
2003-03-25	9.44	9.55	9.42	9.47	44200
2003-03-26	9.52	9.55	9.43	9.43	68800
2003-03-27	9.43	9.43	9.28	9.31	51000
2003-03-28	9.25	9.40	9.25	9.34	151200
2003-03-31	9.37	9.41	9.16	9.30	156000
2003-04-01	9.06	9.10	8.78	8.95	355600
2003-04-02	8.94	9.08	8.88	9.05	93400
2003-04-03	9.06	9.20	9.01	9.10	272800
2003-04-04	8.94	8.94	8.77	8.81	125800
2003-04-07	9.03	9.19	8.97	8.99	89000
2003-04-08	9.19	9.26	9.14	9.18	104600
2003-04-09	9.15	9.28	9.10	9.10	166600
2003-04-10	9.29	9.46	9.29	9.36	146400
2003-04-11	9.35	9.35	9.15	9.23	23800
2003-04-14	9.30	9.49	9.23	9.43	211400
2003-04-15	9.35	9.50	9.33	9.49	651400
2003-04-16	9.47	9.48	9.39	9.45	882600
2003-04-17	9.45	9.50	9.41	9.50	23000
2003-04-21	9.40	9.45	9.36	9.45	19800
2003-04-22	9.45	9.60	9.45	9.59	72600
2003-04-23	9.65	9.66	9.57	9.63	45400
2003-04-24	9.64	9.70	9.58	9.60	47200
2003-04-25	9.35	9.50	9.30	9.34	226800
2003-04-28	9.30	9.47	9.26	9.36	59600
2003-04-29	9.50	9.60	9.46	9.51	76200
2003-04-30	9.58	9.67	9.57	9.60	80000
2003-05-01	9.62	9.68	9.60	9.61	56400
2003-05-02	9.65	9.70	9.55	9.60	76000
2003-05-05	9.63	9.75	9.63	9.72	41400
2003-05-06	9.68	9.75	9.68	9.72	28800
2003-05-07	9.55	9.70	9.46	9.61	113400
2003-05-08	9.50	9.54	9.39	9.54	34600
2003-05-09	9.46	9.58	9.44	9.53	148200
2003-05-12	9.60	9.75	9.55	9.64	71000
2003-05-13	9.56	9.69	9.53	9.69	106400
2003-05-14	9.58	9.67	9.56	9.64	31000
2003-05-15	9.53	9.58	9.42	9.58	128000
2003-05-16	9.60	9.73	9.55	9.60	33600
2003-05-19	9.69	9.75	9.63	9.69	83800
2003-05-20	9.83	9.91	9.78	9.85	68200
2003-05-21	9.94	10.71	9.94	10.68	408800
2003-05-22	10.66	10.78	10.54	10.65	228000
2003-05-23	10.79	10.85	10.71	10.85	73800
2003-05-27	10.64	10.83	10.54	10.78	122800
2003-05-28	10.87	10.89	10.77	10.89	323400
2003-05-29	10.84	10.96	10.82	10.96	31000
2003-05-30	10.80	10.88	10.65	10.80	129000
2003-06-02	10.70	10.90	10.70	10.78	95200
2003-06-03	10.75	10.75	10.60	10.70	53400
2003-06-04	10.78	10.88	10.74	10.82	57200
2003-06-05	10.84	10.92	10.83	10.88	70600
2003-06-06	11.13	11.15	10.90	10.92	102200
2003-06-09	10.88	11.00	10.80	10.80	109600
2003-06-10	10.89	11.10	10.75	11.10	97200
2003-06-11	11.08	11.12	10.93	11.01	87400
2003-06-12	10.88	10.94	10.80	10.85	94000
2003-06-13	10.90	10.93	10.75	10.85	39600
2003-06-16	10.90	10.91	10.76	10.84	53000
2003-06-17	10.77	11.18	10.76	11.15	109600
2003-06-18	10.86	11.00	10.81	10.87	128400
2003-06-19	10.98	11.15	10.97	11.03	174600
2003-06-20	11.07	11.18	11.03	11.18	62000
2003-06-23	11.13	11.15	11.06	11.09	91600
2003-06-24	10.99	11.05	10.93	11.05	109200
2003-06-25	11.06	11.16	10.91	10.91	58800
2003-06-26	11.17	11.37	11.14	11.37	132400
2003-06-27	11.40	11.44	11.33	11.38	157400
2003-06-30	11.43	11.46	11.25	11.34	104200
2003-07-01	11.28	11.33	11.19	11.24	61200
2003-07-02	11.23	11.35	11.20	11.25	51800
2003-07-03	11.18	11.20	11.03	11.03	50600
2003-07-07	10.99	11.07	10.94	11.06	91800
2003-07-08	10.80	10.88	10.78	10.87	98400
2003-07-09	10.83	10.93	10.76	10.80	211000
2003-07-10	10.76	10.79	10.68	10.76	25400
2003-07-11	10.88	10.94	10.80	10.82	67800
2003-07-14	10.82	10.83	10.71	10.77	26600
2003-07-15	10.48	10.50	10.38	10.40	101000
2003-07-16	10.33	10.34	9.95	10.00	459800
2003-07-17	10.00	10.21	9.98	10.14	181400
2003-07-18	10.31	10.35	10.25	10.32	110000
2003-07-21	10.35	10.46	10.34	10.36	98800
2003-07-22	10.48	10.56	10.46	10.56	54400
2003-07-23	10.56	10.59	10.49	10.53	65200
2003-07-24	10.53	10.58	10.51	10.53	75400
2003-07-25	10.57	10.64	10.55	10.60	45800
2003-07-28	10.60	10.68	10.53	10.56	71600
2003-07-29	10.56	10.60	10.51	10.52	109600
2003-07-30	10.46	10.46	10.39	10.40	66600
2003-07-31	10.35	10.35	10.23	10.25	79000
2003-08-01	10.35	10.45	10.30	10.45	75400
2003-08-04	10.41	10.83	10.41	10.56	331600
2003-08-05	10.53	10.65	10.50	10.56	261800
2003-08-06	10.48	10.48	10.43	10.48	786800
2003-08-07	10.38	10.40	10.26	10.33	92400
2003-08-08	10.30	10.35	10.28	10.28	28600
2003-08-11	10.40	10.46	10.40	10.40	43200
2003-08-12	10.44	10.44	10.27	10.35	68400
2003-08-13	10.40	10.40	10.19	10.25	29200
2003-08-14	10.25	10.37	10.21	10.25	43000
2003-08-15	10.25	10.25	10.25	10.25	3000
2003-08-18	10.20	10.20	10.06	10.18	164400
2003-08-19	10.15	10.17	10.12	10.15	52200
2003-08-20	10.27	10.48	10.25	10.43	170000
2003-08-21	10.37	10.51	10.35	10.41	103400
2003-08-22	10.33	10.38	10.25	10.29	89600
2003-08-25	10.29	10.43	10.26	10.37	45600
2003-08-26	10.30	10.36	10.30	10.32	24200
2003-08-27	10.35	10.48	10.34	10.48	33400
2003-08-28	10.32	10.39	10.27	10.30	47800
2003-08-29	10.24	10.30	10.17	10.26	72800
2003-09-02	10.06	10.17	9.96	10.05	155600
2003-09-03	10.05	10.08	9.93	10.05	185400
2003-09-04	10.04	10.21	9.96	10.15	98800
2003-09-05	10.03	10.15	10.00	10.15	40400
2003-09-08	10.10	10.10	10.03	10.10	185200
2003-09-09	10.05	10.11	9.98	9.98	243400
2003-09-10	10.10	10.20	10.10	10.20	166000
2003-09-11	10.20	10.20	10.06	10.18	33600
2003-09-12	10.18	10.28	10.08	10.23	57800
2003-09-15	10.10	10.15	10.06	10.11	65600
2003-09-16	10.05	10.10	10.01	10.05	134600
2003-09-17	10.36	10.49	10.30	10.47	222000
2003-09-18	10.50	10.50	10.35	10.42	151800
2003-09-19	10.43	10.75	10.35	10.61	243200
2003-09-22	10.50	10.69	10.50	10.55	267400
2003-09-23	10.61	10.93	10.61	10.78	111000
2003-09-24	10.78	10.80	10.61	10.62	85200
2003-09-25	10.75	10.85	10.75	10.85	59800
2003-09-26	10.80	10.80	10.68	10.68	118400
2003-09-29	10.70	10.88	10.65	10.69	49800
2003-09-30	10.76	10.93	10.69	10.83	52400
2003-10-01	10.72	11.18	10.68	10.87	101600
2003-10-02	10.85	11.15	10.79	10.89	74000
2003-10-03	10.83	10.84	10.75	10.82	102000
2003-10-06	10.80	11.07	10.80	10.97	103200
2003-10-07	10.88	10.93	10.77	10.85	162000
2003-10-08	10.78	10.78	10.69	10.75	87400
2003-10-09	10.73	10.85	10.72	10.83	67000
2003-10-10	10.73	10.79	10.63	10.72	87200
2003-10-13	10.83	10.83	10.72	10.80	68200
2003-10-14	10.68	10.90	10.66	10.81	70200
2003-10-15	10.93	10.93	10.70	10.79	153400
2003-10-16	10.80	10.95	10.77	10.81	62800
2003-10-17	10.70	10.92	10.70	10.84	47800
2003-10-20	10.83	10.90	10.79	10.86	74800
2003-10-21	10.81	10.81	10.67	10.71	89200
2003-10-22	10.78	10.91	10.78	10.89	71800
2003-10-23	10.88	11.12	10.88	11.04	79000
2003-10-24	11.00	11.13	10.96	11.13	50000
2003-10-27	11.11	11.11	10.97	11.01	70000
2003-10-28	12.13	12.48	12.13	12.45	716000
2003-10-29	12.15	12.23	12.03	12.11	244600
2003-10-30	12.20	12.34	12.10	12.11	152600
2003-10-31	12.04	12.13	11.95	12.04	101800
2003-11-03	12.00	12.06	11.80	11.95	95400
2003-11-04	11.90	12.05	11.83	12.00	104400
2003-11-05	11.95	12.13	11.95	12.01	162000
2003-11-06	12.01	12.01	11.83	11.95	129600
2003-11-07	11.70	12.00	11.66	11.97	127000
2003-11-10	11.84	11.97	11.84	11.94	154800
2003-11-11	11.83	11.92	11.73	11.86	95600
2003-11-12	11.87	12.10	11.87	12.07	133200
2003-11-13	12.05	12.12	11.98	12.06	58800
2003-11-14	11.98	12.05	11.93	11.96	125800
2003-11-17	12.02	12.14	11.99	12.08	148600
2003-11-18	11.98	12.18	11.95	12.13	93600
2003-11-19	12.04	12.08	11.96	12.02	88600
2003-11-20	12.06	12.21	11.98	12.04	61400
2003-11-21	12.09	12.23	12.07	12.13	45200
2003-11-24	12.11	12.25	12.11	12.23	65400
2003-11-25	12.30	12.35	12.20	12.33	53800
2003-11-26	12.28	12.54	12.26	12.43	49000
2003-11-28	12.53	12.68	12.53	12.63	43000
2003-12-01	12.73	12.87	12.73	12.85	80000
2003-12-02	12.81	13.00	12.81	12.95	81800
2003-12-03	12.90	13.07	12.90	13.05	163000
2003-12-04	13.00	13.00	12.79	12.87	157200
2003-12-05	12.87	12.99	12.87	12.98	120600
2003-12-08	12.98	13.19	12.98	13.11	97600
2003-12-09	13.16	13.25	13.08	13.15	115800
2003-12-10	13.03	13.15	12.94	13.07	240200
2003-12-11	13.06	13.23	12.93	13.13	108200
2003-12-12	13.03	13.14	13.03	13.09	69600
2003-12-15	13.19	13.19	12.91	12.99	128600
2003-12-16	13.13	13.25	13.13	13.23	77600
2003-12-17	13.24	13.38	13.21	13.36	93600
2003-12-18	13.30	13.49	13.28	13.35	80800
2003-12-19	13.40	13.45	13.30	13.41	93600
2003-12-22	13.42	13.50	13.38	13.38	63800
2003-12-23	13.38	13.55	13.38	13.52	69400
2003-12-24	13.64	13.83	13.62	13.82	88400
2003-12-26	13.72	13.96	13.72	13.87	41200
2003-12-29	13.75	13.76	13.65	13.69	116400
2003-12-30	13.63	13.80	13.63	13.80	65000
2003-12-31	13.80	13.88	13.77	13.84	52200
2004-01-02	13.78	13.88	13.75	13.88	87400
2004-01-05	13.84	13.98	13.84	13.89	45200
2004-01-06	13.88	14.02	13.78	13.95	86200
2004-01-07	13.67	13.75	13.57	13.65	167000
2004-01-08	13.69	13.90	13.68	13.85	67400
2004-01-09	13.86	14.11	13.86	13.91	90800
2004-01-12	13.88	14.00	13.81	13.90	77400
2004-01-13	13.85	14.02	13.85	13.94	672200
2004-01-14	13.78	14.00	13.77	13.90	78400
2004-01-15	13.70	13.78	13.58	13.75	166200
2004-01-16	13.56	13.56	13.38	13.49	147000
2004-01-20	13.63	13.79	13.62	13.71	100400
2004-01-21	13.95	14.09	13.94	14.03	58600
2004-01-22	14.16	14.22	14.10	14.16	38600
2004-01-23	14.13	14.18	14.03	14.15	119000
2004-01-26	14.15	14.20	13.97	14.11	123800
2004-01-27	13.93	14.03	13.85	13.97	88400
2004-01-28	14.03	14.24	14.03	14.05	54600
2004-01-29	14.12	14.12	13.98	14.08	44400
2004-01-30	13.99	14.10	13.92	14.09	160200
2004-02-02	14.09	14.25	14.08	14.24	116600
2004-02-03	14.52	14.60	14.44	14.53	368800
2004-02-04	14.55	14.61	14.53	14.59	81400
2004-02-05	14.59	14.74	14.55	14.66	103200
2004-02-06	14.63	14.93	14.63	14.91	217000
2004-02-09	14.63	14.97	14.63	14.83	63600
2004-02-10	14.79	14.83	14.73	14.78	82400
2004-02-11	14.79	14.97	14.77	14.92	55400
2004-02-12	14.85	15.06	14.85	15.00	100600
2004-02-13	15.09	15.19	14.92	14.98	66800
2004-02-17	15.10	15.17	15.08	15.11	67200
2004-02-18	15.04	15.04	14.92	14.92	82600
2004-02-19	14.93	15.07	14.86	15.06	53600
2004-02-20	14.99	15.06	14.92	14.97	80600
2004-02-23	14.99	15.07	14.99	15.06	70800
2004-02-24	15.00	15.19	15.00	15.09	65400
2004-02-25	15.43	15.49	15.23	15.31	94000
2004-02-26	15.30	15.30	15.15	15.23	38000
2004-02-27	15.23	15.45	15.23	15.36	75600
2004-03-01	15.75	15.83	15.61	15.66	64800
2004-03-02	15.66	15.66	15.43	15.56	168000
2004-03-03	14.79	14.94	14.70	14.94	182400
2004-03-04	14.89	14.94	14.80	14.83	70600
2004-03-05	14.82	14.91	14.66	14.87	75200
2004-03-08	14.99	15.10	14.99	15.03	41000
2004-03-09	15.03	15.10	14.99	15.00	66400
2004-03-10	14.84	15.02	14.81	14.95	105800
2004-03-11	14.96	14.96	14.73	14.77	84400
2004-03-12	14.43	14.51	14.31	14.50	159000
2004-03-15	14.50	14.69	14.45	14.54	93600
2004-03-16	14.60	14.78	14.55	14.64	80800
2004-03-17	14.64	14.76	14.64	14.75	46600
2004-03-18	15.04	15.15	14.95	15.07	104400
2004-03-19	15.32	15.40	15.30	15.34	90000
2004-03-22	15.22	15.22	15.09	15.11	56600
2004-03-23	15.11	15.16	14.95	14.96	127800
2004-03-24	14.89	14.95	14.87	14.87	50200
2004-03-25	14.57	14.73	14.52	14.69	987600
2004-03-26	14.69	14.79	14.65	14.72	49200
2004-03-29	14.75	14.91	14.75	14.84	65800
2004-03-30	14.87	15.00	14.81	14.95	40600
2004-03-31	15.00	15.19	15.00	15.07	49000
2004-04-01	15.09	15.31	15.09	15.22	57800
2004-04-02	15.19	15.28	15.16	15.16	52800
2004-04-05	14.92	14.98	14.80	14.97	119200
2004-04-06	15.14	15.30	15.11	15.14	67200
2004-04-07	15.02	15.02	14.82	14.91	84600
2004-04-08	14.87	14.97	14.80	14.90	58200
2004-04-12	14.93	14.95	14.77	14.85	135000
2004-04-13	14.86	14.90	14.68	14.72	51600
2004-04-14	14.55	14.72	14.55	14.68	45400
2004-04-15	14.68	14.87	14.58	14.68	111800
2004-04-16	14.98	15.23	14.98	15.08	140600
2004-04-19	15.15	15.43	15.00	15.42	425000
2004-04-20	15.22	15.33	15.14	15.26	1365000
2004-04-21	15.04	15.16	15.02	15.10	72200
2004-04-22	15.16	15.38	15.16	15.30	82400
2004-04-23	15.12	15.13	14.93	15.09	144200
2004-04-26	15.28	15.37	15.24	15.30	89400
2004-04-27	15.47	15.59	15.41	15.47	96600
2004-04-28	15.27	15.27	14.97	15.03	86200
2004-04-29	15.04	15.22	15.04	15.04	75200
2004-04-30	15.26	15.38	15.20	15.38	215000
2004-05-03	15.25	15.42	15.18	15.23	81800
2004-05-04	15.41	15.55	15.36	15.50	191800
2004-05-05	15.55	15.55	15.10	15.24	151200
2004-05-06	15.14	15.22	15.03	15.22	88600
2004-05-07	15.06	15.09	14.83	14.94	68400
2004-05-10	14.85	14.85	14.63	14.72	87200
2004-05-11	14.68	14.68	14.39	14.44	131800
2004-05-12	14.68	14.83	14.10	14.17	287600
2004-05-13	14.42	14.53	14.38	14.41	100400
2004-05-14	14.48	14.59	14.46	14.46	51200
2004-05-17	14.43	14.54	14.43	14.50	49800
2004-05-18	14.40	14.49	14.30	14.30	57000
2004-05-19	14.55	14.74	14.55	14.56	104600
2004-05-20	14.55	14.60	14.48	14.50	40400
2004-05-21	14.64	14.71	14.58	14.61	60600
2004-05-24	14.74	14.78	14.47	14.61	784800
2004-05-25	14.47	14.63	14.44	14.63	390200
2004-05-26	14.55	14.59	14.44	14.54	129200
2004-05-27	14.79	14.89	14.72	14.85	104400
2004-05-28	14.77	14.77	14.63	14.71	95200
2004-06-01	14.69	14.70	14.60	14.67	166000
2004-06-02	14.78	14.80	14.64	14.72	82800
2004-06-03	14.63	14.84	14.60	14.68	101000
2004-06-04	14.78	14.85	14.75	14.80	34000
2004-06-07	14.77	14.88	14.75	14.80	70800
2004-06-08	14.82	14.89	14.75	14.86	45600
2004-06-09	14.83	14.87	14.68	14.71	83400
2004-06-10	14.72	14.85	14.68	14.75	89600
2004-06-14	14.55	14.90	14.48	14.78	364200
2004-06-15	14.69	14.89	14.69	14.82	55200
2004-06-16	14.94	14.95	14.76	14.85	103000
2004-06-17	14.88	14.88	14.75	14.82	53200
2004-06-18	15.02	15.22	15.02	15.08	73600
2004-06-21	15.14	15.30	15.14	15.23	104200
2004-06-22	15.18	15.41	15.01	15.39	348800
2004-06-23	16.03	16.11	15.93	16.06	145800
2004-06-24	15.89	15.92	15.73	15.81	90400
2004-06-25	15.78	15.85	15.61	15.61	77200
2004-06-28	15.95	16.12	15.82	15.84	70200
2004-06-29	15.97	15.97	15.66	15.66	363200
2004-06-30	15.60	15.62	15.46	15.62	159400
2004-07-01	15.56	15.56	15.43	15.55	56400
2004-07-02	15.57	15.78	15.56	15.78	114400
2004-07-06	15.71	15.74	15.55	15.73	128600
2004-07-07	15.66	15.75	15.58	15.66	61000
2004-07-08	15.73	15.75	15.63	15.70	39200
2004-07-09	15.80	15.88	15.79	15.85	31600
2004-07-12	15.82	15.95	15.76	15.92	54800
2004-07-13	15.75	15.75	15.66	15.70	89600
2004-07-14	15.73	15.80	15.63	15.80	31800
2004-07-15	15.60	15.63	15.50	15.54	50400
2004-07-16	16.21	16.36	16.21	16.31	119200
2004-07-19	16.25	16.25	15.95	16.04	103400
2004-07-20	16.06	16.06	15.95	16.02	59000
2004-07-21	15.82	15.82	15.66	15.73	58400
2004-07-22	15.73	15.81	15.62	15.69	43200
2004-07-23	15.57	15.60	15.51	15.56	73800
2004-07-26	15.52	15.58	15.40	15.41	84800
2004-07-27	15.07	15.30	15.04	15.25	88800
2004-07-28	15.01	15.15	14.93	15.15	70400
2004-07-29	14.94	15.15	14.90	15.06	40200
2004-07-30	15.14	15.33	15.12	15.18	45200
2004-08-02	15.33	15.54	15.33	15.45	61200
2004-08-03	15.44	15.50	15.37	15.44	55200
2004-08-04	15.20	15.38	15.10	15.26	193400
2004-08-05	15.37	15.37	15.17	15.22	91000
2004-08-06	15.40	15.42	15.24	15.25	106600
2004-08-09	15.31	15.36	15.15	15.19	67600
2004-08-10	15.15	15.25	15.08	15.18	121600
2004-08-11	15.15	15.20	15.04	15.13	85600
2004-08-12	15.12	15.16	15.00	15.10	104800
2004-08-13	15.12	15.19	15.04	15.10	69400
2004-08-16	15.00	15.13	15.00	15.08	72400
2004-08-17	15.06	15.12	14.86	14.98	90000
2004-08-18	14.92	15.02	14.80	15.02	82200
2004-08-19	14.98	14.99	14.90	14.98	53400
2004-08-20	14.89	14.94	14.76	14.90	58200
2004-08-23	14.95	15.00	14.89	14.96	74000
2004-08-24	14.80	15.00	14.74	14.85	122000
2004-08-25	14.64	14.79	14.64	14.79	155600
2004-08-26	14.80	15.05	14.80	14.95	58400
2004-08-27	15.01	15.13	14.95	15.11	79800
2004-08-30	15.11	15.14	15.00	15.12	37600
2004-08-31	15.09	15.25	15.05	15.13	79600
2004-09-01	15.06	15.12	14.97	15.07	42800
2004-09-02	15.05	15.21	15.00	15.10	50600
2004-09-03	15.01	15.08	14.90	15.07	113200
2004-09-07	14.82	14.84	14.68	14.83	79000
2004-09-08	14.82	14.88	14.75	14.83	47200
2004-09-09	14.80	14.83	14.71	14.79	30800
2004-09-10	14.81	14.85	14.73	14.79	35400
2004-09-13	14.75	14.75	14.66	14.67	94400
2004-09-14	14.55	14.65	14.46	14.65	44200
2004-09-15	14.50	14.50	14.32	14.40	93400
2004-09-16	14.50	14.56	14.44	14.49	48200
2004-09-17	14.51	14.57	14.43	14.57	66000
2004-09-20	14.37	14.38	14.27	14.36	105000
2004-09-21	14.45	14.65	14.40	14.58	84800
2004-09-22	14.41	14.55	14.36	14.49	120000
2004-09-23	14.61	14.83	14.61	14.68	54200
2004-09-24	14.60	14.62	14.53	14.54	45800
2004-09-27	14.46	14.62	14.46	14.54	133200
2004-09-28	14.54	14.65	14.45	14.63	83600
2004-09-29	14.63	14.65	14.46	14.56	77000
2004-09-30	14.45	14.63	14.40	14.60	72400
2004-10-01	14.48	14.59	14.45	14.56	869200
2004-10-04	14.54	14.54	14.45	14.48	143600
2004-10-05	14.50	14.60	14.40	14.59	257800
2004-10-06	14.47	14.49	14.36	14.47	61600
2004-10-07	14.27	14.27	14.08	14.24	66800
2004-10-08	14.44	14.50	14.36	14.41	46200
2004-10-11	14.42	14.45	14.38	14.39	51200
2004-10-12	14.28	14.37	14.24	14.33	54000
2004-10-13	14.55	14.56	14.36	14.44	39800
2004-10-14	14.53	14.60	14.50	14.51	44400
2004-10-15	14.59	14.66	14.56	14.60	51800
2004-10-18	14.65	14.65	14.54	14.56	113200
2004-10-19	14.76	14.86	14.75	14.76	165400
2004-10-20	14.84	14.93	14.80	14.92	34400
2004-10-21	14.93	14.98	14.88	14.92	34400
2004-10-22	15.00	15.13	15.00	15.00	398200
2004-10-25	15.08	15.10	14.98	15.00	38000
2004-10-26	15.09	15.09	14.90	14.98	134600
2004-10-27	15.12	15.17	15.02	15.11	68000
2004-10-28	15.11	15.22	15.04	15.15	50800
2004-10-29	14.97	15.09	14.94	15.05	54000
2004-11-01	15.05	15.19	15.03	15.19	42200
2004-11-02	15.35	15.54	15.32	15.46	855200
2004-11-03	15.59	15.66	15.55	15.65	47800
2004-11-04	15.53	15.81	15.48	15.77	174200
2004-11-05	15.67	15.75	15.60	15.69	181600
2004-11-08	15.69	15.73	15.61	15.64	37200
2004-11-09	15.74	15.74	15.62	15.68	39000
2004-11-10	15.77	15.79	15.65	15.79	43000
2004-11-11	15.79	15.83	15.73	15.83	36800
2004-11-12	15.83	15.97	15.75	15.96	31000
2004-11-15	15.96	15.97	15.88	15.96	113600
2004-11-16	15.88	15.95	15.83	15.85	80000
2004-11-17	15.99	16.26	15.99	16.20	64600
2004-11-18	16.16	16.20	16.11	16.17	52800
2004-11-19	16.30	16.33	16.03	16.05	66800
2004-11-22	15.92	15.95	15.85	15.90	43800
2004-11-23	15.99	16.08	15.93	16.04	38000
2004-11-24	16.06	16.19	16.04	16.08	205800
2004-11-26	16.58	16.71	16.58	16.65	120600
2004-11-29	16.79	16.85	16.64	16.69	549000
2004-11-30	16.78	16.78	16.66	16.68	282000
2004-12-01	16.85	16.95	16.83	16.94	82200
2004-12-02	16.98	16.98	16.84	16.94	81200
2004-12-03	17.20	17.30	17.15	17.20	38000
2004-12-06	17.20	17.22	17.14	17.16	34200
2004-12-07	17.13	17.15	16.97	17.02	52000
2004-12-08	16.93	16.96	16.81	16.93	64600
2004-12-09	16.70	16.88	16.64	16.88	74200
2004-12-10	17.00	17.27	16.97	17.15	149000
2004-12-13	17.26	17.30	16.99	17.15	1168800
2004-12-14	16.97	17.23	16.90	17.23	82600
2004-12-15	17.33	17.34	17.18	17.34	70800
2004-12-16	17.30	17.32	17.14	17.22	126600
2004-12-17	17.20	17.20	17.08	17.16	52200
2004-12-20	17.38	17.42	17.28	17.36	44000
2004-12-21	17.15	17.15	17.00	17.03	155800
2004-12-22	17.07	17.13	17.03	17.10	106400
2004-12-23	17.12	17.22	17.06	17.19	47200
2004-12-27	17.10	17.32	17.10	17.23	123800
2004-12-28	17.43	17.43	17.30	17.37	59200
2004-12-29	17.24	17.31	17.17	17.29	56400
2004-12-30	17.40	17.42	17.26	17.36	97000
2004-12-31	17.43	17.43	17.23	17.33	45000
2005-01-03	17.35	17.35	17.03	17.12	60800
2005-01-04	17.24	17.28	17.05	17.10	143800
2005-01-05	17.10	17.14	16.96	17.02	65400
2005-01-06	16.98	16.98	16.83	16.87	116000
2005-01-07	17.10	17.13	16.92	16.95	65200
2005-01-10	16.98	16.98	16.85	16.91	42800
2005-01-11	16.90	16.90	16.66	16.76	54600
2005-01-12	16.79	16.80	16.67	16.79	43200
2005-01-13	16.81	16.86	16.73	16.78	47200
2005-01-14	16.88	16.97	16.80	16.84	58600
2005-01-18	17.15	17.38	17.10	17.34	80000
2005-01-19	17.50	17.57	17.36	17.39	78800
2005-01-20	17.40	17.43	17.16	17.26	100400
2005-01-21	17.25	17.34	17.16	17.33	45000
2005-01-24	17.38	17.50	17.22	17.50	67600
2005-01-25	17.30	17.37	17.22	17.25	38200
2005-01-26	17.47	17.51	17.42	17.49	58600
2005-01-27	17.33	17.47	17.31	17.41	54200
2005-01-28	17.41	17.49	17.25	17.45	432200
2005-01-31	17.23	17.55	17.22	17.42	253000
2005-02-01	17.28	17.49	17.23	17.40	58800
2005-02-02	17.63	17.70	17.56	17.69	43200
2005-02-03	17.60	17.70	17.53	17.70	36200
2005-02-04	17.76	18.15	17.62	18.08	303800
2005-02-07	18.07	18.26	18.01	18.26	142800
2005-02-08	18.35	18.45	18.29	18.39	99800
2005-02-09	18.17	18.24	18.09	18.17	54600
2005-02-10	18.25	18.35	18.25	18.33	53400
2005-02-11	18.36	18.50	18.35	18.36	68600
2005-02-14	18.68	18.88	18.66	18.78	56600
2005-02-15	18.40	18.64	18.40	18.59	83200
2005-02-16	18.54	18.56	18.42	18.52	54800
2005-02-17	18.40	18.60	18.40	18.55	50000
2005-02-18	18.45	18.54	18.40	18.54	31600
2005-02-22	18.13	18.25	17.96	18.03	177600
2005-02-23	18.02	18.28	18.02	18.25	60600
2005-02-24	18.27	18.48	18.27	18.45	77200
2005-02-25	18.20	18.55	18.20	18.55	77800
2005-02-28	18.35	18.50	18.25	18.39	53200
2005-03-01	18.72	18.95	18.67	18.82	66400
2005-03-02	18.68	18.79	18.59	18.65	94000
2005-03-03	18.55	18.69	18.52	18.69	71000
2005-03-04	18.51	19.00	18.44	18.71	146000
2005-03-07	18.51	18.63	18.46	18.61	104000
2005-03-08	18.62	18.82	18.62	18.75	118400
2005-03-09	17.97	18.09	17.90	18.01	95200
2005-03-10	17.95	18.02	17.89	18.00	69000
2005-03-11	18.00	18.03	17.95	17.96	30600
2005-03-14	17.85	17.88	17.75	17.84	80600
2005-03-15	17.89	17.92	17.82	17.86	73200
2005-03-16	17.79	17.95	17.75	17.88	35600
2005-03-17	17.82	17.98	17.82	17.92	57000
2005-03-18	17.82	17.83	17.69	17.74	110600
2005-03-21	17.78	17.79	17.55	17.62	92400
2005-03-22	17.69	18.25	17.65	17.68	90600
2005-03-23	17.55	17.58	17.46	17.46	47000
2005-03-24	17.46	17.57	17.45	17.55	66800
2005-03-28	17.35	17.57	17.35	17.48	42400
2005-03-29	17.43	17.69	17.43	17.50	101200
2005-03-30	17.48	17.75	17.48	17.73	65000
2005-03-31	17.68	17.75	17.60	17.65	52400
2005-04-01	17.76	17.86	17.48	17.50	67800
2005-04-04	17.39	17.48	17.37	17.43	33200
2005-04-05	17.88	18.15	17.88	18.06	102800
2005-04-06	18.08	18.15	18.06	18.12	60000
2005-04-07	17.97	18.04	17.89	17.99	57600
2005-04-08	17.93	18.00	17.84	17.94	58400
2005-04-11	18.06	18.35	18.06	18.31	177600
2005-04-12	18.15	18.25	18.12	18.24	117600
2005-04-13	18.27	18.45	18.27	18.42	254000
2005-04-14	18.24	18.40	18.20	18.26	87800
2005-04-15	18.04	18.17	18.01	18.02	51800
2005-04-18	17.95	18.05	17.90	17.95	63600
2005-04-19	17.86	18.13	17.82	18.00	95200
2005-04-20	17.96	18.34	17.88	18.05	165400
2005-04-21	18.47	18.50	18.28	18.37	366000
2005-04-22	18.42	18.56	18.42	18.44	72200
2005-04-25	18.60	18.81	18.59	18.77	114400
2005-04-26	18.55	18.55	18.40	18.43	123000
2005-04-27	18.55	18.72	18.55	18.68	76800
2005-04-28	18.63	18.82	18.63	18.73	71000
2005-04-29	18.73	18.83	18.68	18.83	120600
2005-05-02	18.65	18.93	18.65	18.76	82200
2005-05-03	18.52	18.59	18.43	18.52	122000
2005-05-04	19.08	19.12	18.84	19.05	84800
2005-05-05	19.32	19.40	19.23	19.23	79600
2005-05-06	19.28	19.40	19.14	19.23	75800
2005-05-09	19.08	19.14	18.99	19.13	35800
2005-05-10	19.18	19.40	19.18	19.27	58000
2005-05-11	19.32	19.35	19.19	19.25	299200
2005-05-12	19.20	19.60	19.20	19.31	339000
2005-05-13	19.23	19.37	19.19	19.26	116400
2005-05-16	19.18	19.33	19.11	19.31	76000
2005-05-17	19.11	19.16	18.93	19.13	66400
2005-05-18	19.18	19.49	19.12	19.43	49600
2005-05-19	19.38	19.41	19.30	19.34	46400
2005-05-20	19.34	19.45	19.25	19.44	48600
2005-05-23	19.19	19.45	19.19	19.37	173400
2005-05-24	19.40	19.45	19.32	19.45	51400
2005-05-25	19.15	19.19	19.07	19.13	86400
2005-05-26	19.14	19.23	19.07	19.20	79600
2005-05-27	19.23	19.23	19.05	19.15	77800
2005-05-31	19.23	19.25	19.05	19.10	117800
2005-06-01	19.14	19.40	19.14	19.32	73400
2005-06-02	19.35	19.58	19.35	19.50	48600
2005-06-03	19.58	19.78	19.58	19.64	73000
2005-06-06	19.82	19.87	19.73	19.87	88200
2005-06-07	19.88	20.09	19.88	20.01	56800
2005-06-08	19.95	19.95	19.70	19.76	175600
2005-06-09	19.99	20.29	19.97	20.25	69600
2005-06-10	19.88	19.99	19.84	19.95	107800
2005-06-13	19.77	19.97	19.70	19.93	115000
2005-06-14	19.81	19.89	19.72	19.80	114000
2005-06-15	20.10	20.20	20.01	20.15	88400
2005-06-16	19.67	19.74	19.58	19.72	94000
2005-06-17	19.76	19.76	19.65	19.73	56000
2005-06-20	19.61	19.61	19.40	19.54	91600
2005-06-21	19.48	19.60	19.47	19.60	42200
2005-06-22	19.53	19.67	19.51	19.64	29200
2005-06-23	19.55	19.60	19.40	19.42	29200
2005-06-24	19.40	19.41	19.31	19.33	40400
2005-06-27	19.48	19.57	19.33	19.33	41600
2005-06-28	19.41	19.48	19.36	19.43	54400
2005-06-29	19.15	19.37	19.15	19.32	54800
2005-06-30	19.40	19.50	19.32	19.41	93000
2005-07-01	19.34	19.53	19.34	19.53	42600
2005-07-05	19.11	19.14	19.03	19.13	95600
2005-07-06	19.14	19.36	19.14	19.21	40200
2005-07-07	18.95	19.15	18.88	18.98	94800
2005-07-08	19.03	19.19	19.03	19.13	22400
2005-07-11	19.08	19.23	19.01	19.15	69200
2005-07-12	19.23	19.40	19.21	19.31	50000
2005-07-13	18.93	19.04	18.76	19.04	63000
2005-07-14	18.98	18.98	18.87	18.93	40000
2005-07-15	18.84	18.93	18.75	18.88	65400
2005-07-18	18.73	18.82	18.59	18.79	87800
2005-07-19	18.23	18.40	18.13	18.37	179000
2005-07-20	18.37	18.50	18.21	18.50	151400
2005-07-21	18.50	18.62	18.43	18.55	82800
2005-07-22	18.39	18.39	18.28	18.38	77200
2005-07-25	18.60	18.90	18.60	18.89	88200
2005-07-26	18.59	18.73	18.59	18.65	103400
2005-07-27	18.98	18.98	18.73	18.75	97000
2005-07-28	19.21	19.35	19.17	19.29	110400
2005-07-29	19.90	20.08	19.90	19.97	147600
2005-08-01	20.18	20.22	19.97	20.01	104000
2005-08-02	20.21	20.29	20.18	20.20	113200
2005-08-03	20.22	20.42	20.22	20.32	80600
2005-08-04	20.32	20.56	20.32	20.40	91800
2005-08-05	20.25	20.25	20.11	20.14	86000
2005-08-08	20.14	20.24	20.10	20.21	67800
2005-08-09	20.18	20.27	20.07	20.27	187400
2005-08-10	20.24	20.54	20.24	20.42	134400
2005-08-11	20.35	20.36	20.15	20.31	69000
2005-08-12	20.06	20.22	20.06	20.15	81400
2005-08-15	20.08	20.14	19.96	20.12	32200
2005-08-16	20.01	20.09	19.93	20.08	56600
2005-08-17	19.87	19.90	19.78	19.88	72400
2005-08-18	19.73	19.95	19.70	19.94	128600
2005-08-19	19.80	19.88	19.71	19.87	97000
2005-08-22	19.91	19.94	19.85	19.91	26800
2005-08-23	19.96	20.24	19.96	20.18	88000
2005-08-24	20.06	20.14	20.02	20.02	50600
2005-08-25	20.11	20.25	20.10	20.24	34800
2005-08-26	20.13	20.13	19.97	20.01	132000
2005-08-29	20.01	20.07	19.90	20.03	56200
2005-08-30	20.03	20.03	19.90	19.93	36000
2005-08-31	20.04	20.33	20.04	20.32	117200
2005-09-01	20.61	20.86	20.61	20.80	70400
2005-09-02	20.81	21.08	20.81	21.04	53000
2005-09-06	21.13	21.19	21.02	21.05	78000
2005-09-07	20.82	20.97	20.74	20.93	89400
2005-09-08	20.93	21.07	20.90	21.07	76400
2005-09-09	21.13	21.47	21.13	21.38	69600
2005-09-12	21.15	21.23	21.12	21.15	65600
2005-09-13	21.15	21.19	21.09	21.11	38800
2005-09-14	21.36	21.55	21.36	21.42	44800
2005-09-15	21.43	21.51	21.43	21.47	22600
2005-09-16	21.58	21.68	21.53	21.67	30000
2005-09-19	21.61	21.67	21.54	21.62	42600
2005-09-20	21.50	21.55	21.31	21.44	67600
2005-09-21	21.44	21.50	21.38	21.41	65600
2005-09-22	21.31	21.45	21.27	21.45	447400
2005-09-23	21.62	21.80	21.62	21.80	412600
2005-09-26	21.50	21.50	21.37	21.45	94200
2005-09-27	20.91	21.02	20.88	21.00	114200
2005-09-28	21.04	21.13	20.92	21.10	101000
2005-09-29	20.84	21.13	20.82	21.09	134200
2005-09-30	20.97	21.27	20.97	21.17	89400
2005-10-03	21.23	21.23	20.93	21.08	189400
2005-10-04	21.12	21.21	21.05	21.07	76400
2005-10-05	21.12	21.22	21.01	21.04	51000
2005-10-06	20.98	21.03	20.80	20.85	109800
2005-10-07	20.70	21.95	20.59	21.25	580600
2005-10-10	20.70	20.72	20.51	20.56	109800
2005-10-11	20.60	20.69	20.58	20.60	51000
2005-10-12	20.37	20.40	20.14	20.24	131600
2005-10-13	20.13	20.22	20.09	20.18	72200
2005-10-14	20.21	20.62	20.21	20.56	101800
2005-10-17	20.27	20.94	20.22	20.57	206800
2005-10-18	20.52	20.92	20.52	20.76	143200
2005-10-19	20.76	20.88	20.55	20.85	57800
2005-10-20	20.65	20.85	20.63	20.66	79000
2005-10-21	20.96	21.08	20.79	20.84	77000
2005-10-24	20.92	21.20	20.92	21.11	55400
2005-10-25	21.15	21.27	21.11	21.25	43200
2005-10-26	21.15	21.27	21.03	21.06	95200
2005-10-27	21.47	21.57	21.36	21.36	107200
2005-10-28	21.72	21.85	21.72	21.82	47800
2005-10-31	22.02	22.13	21.98	22.04	135200
2005-11-01	21.94	22.01	21.71	21.85	82400
2005-11-02	21.83	22.14	21.77	22.10	81600
2005-11-03	22.14	22.39	22.14	22.26	73000
2005-11-04	22.34	22.36	22.14	22.29	32400
2005-11-07	22.29	22.49	22.29	22.46	68000
2005-11-08	22.31	22.39	22.21	22.37	88000
2005-11-09	22.38	22.68	22.38	22.65	78800
2005-11-10	22.88	23.15	22.83	23.04	109600
2005-11-11	22.95	23.09	22.95	23.05	29400
2005-11-14	23.08	23.24	23.03	23.20	79800
2005-11-15	23.01	23.21	23.01	23.11	43000
2005-11-16	22.61	22.64	22.49	22.64	64200
2005-11-17	22.60	22.69	22.45	22.64	62800
2005-11-18	22.68	22.75	22.58	22.70	43800
2005-11-21	22.57	22.67	22.48	22.67	66400
2005-11-22	22.42	22.71	22.40	22.66	85000
2005-11-23	22.63	22.65	22.45	22.65	57200
2005-11-25	21.84	21.86	21.72	21.83	52200
2005-11-28	21.63	22.05	21.63	22.04	145600
2005-11-29	22.09	22.14	21.87	22.07	349000
2005-11-30	22.12	22.12	21.83	21.85	335200
2005-12-01	21.90	22.02	21.80	21.98	111400
2005-12-02	21.91	22.15	21.88	22.13	61200
2005-12-05	22.38	22.51	22.38	22.45	76200
2005-12-06	22.46	22.70	22.46	22.61	86400
2005-12-07	22.58	22.62	22.55	22.55	42200
2005-12-08	22.43	22.43	22.20	22.39	289000
2005-12-09	22.25	22.50	22.25	22.46	58000
2005-12-12	22.55	22.81	22.55	22.70	88400
2005-12-13	22.63	22.80	22.62	22.71	118600
2005-12-14	22.77	22.85	22.73	22.80	132200
2005-12-15	22.88	23.28	22.81	22.91	178400
2005-12-16	22.89	23.00	22.64	22.91	61200
2005-12-19	23.04	23.09	22.88	22.89	50800
2005-12-20	22.81	22.81	22.63	22.71	81200
2005-12-21	22.62	22.79	22.41	22.61	153200
2005-12-22	22.47	22.70	22.31	22.59	148400
2005-12-23	22.25	22.47	22.20	22.41	73600
2005-12-27	22.35	22.40	22.29	22.29	53800
2005-12-28	22.48	22.59	22.48	22.55	61600
2005-12-29	22.49	22.69	22.49	22.55	55400
2005-12-30	22.60	22.60	22.44	22.52	39000
2006-01-03	22.74	23.04	22.69	22.97	135200
2006-01-04	22.80	22.87	22.74	22.85	122800
2006-01-05	22.67	22.67	22.51	22.52	97200
2006-01-06	22.65	22.82	22.63	22.80	63000
2006-01-09	22.74	22.75	22.55	22.71	89800
2006-01-10	22.59	22.69	22.58	22.65	104400
2006-01-11	22.32	22.58	22.21	22.51	132200
2006-01-12	21.86	22.05	21.85	21.94	100400
2006-01-13	22.31	22.39	22.21	22.39	209400
2006-01-17	21.97	22.24	21.92	22.15	139800
2006-01-18	22.23	22.34	22.04	22.11	134800
2006-01-19	22.45	22.49	21.75	22.33	300400
2006-01-20	22.42	22.54	22.35	22.49	124000
2006-01-23	22.59	22.65	22.48	22.59	127000
2006-01-24	22.54	22.62	22.45	22.59	66000
2006-01-25	22.69	22.82	22.53	22.79	71400
2006-01-26	22.60	22.63	22.53	22.58	49200
2006-01-27	22.25	22.35	22.20	22.31	59200
2006-01-30	22.13	22.31	22.12	22.31	172400
2006-01-31	22.59	22.90	22.55	22.90	426200
2006-02-01	22.70	23.00	22.69	22.92	239000
2006-02-02	22.76	23.00	22.76	22.84	118400
2006-02-03	22.68	22.85	22.63	22.85	147400
2006-02-06	22.75	22.94	22.65	22.90	249000
2006-02-07	22.39	22.45	22.21	22.41	162800
2006-02-08	22.36	22.47	22.30	22.45	64600
2006-02-09	22.85	23.31	22.84	23.17	185600
2006-02-10	23.00	23.10	22.53	22.95	184200
2006-02-13	22.79	22.98	22.75	22.88	183400
2006-02-14	22.56	22.75	22.45	22.72	163000
2006-02-15	22.93	23.02	22.87	23.02	134800
2006-02-16	22.73	22.94	22.60	22.93	122800
2006-02-17	22.81	22.97	22.81	22.93	75600
2006-02-21	23.17	23.22	23.10	23.10	48400
2006-02-22	23.15	23.31	23.15	23.30	81000
2006-02-23	23.37	23.46	23.21	23.31	70400
2006-02-24	23.28	23.34	23.21	23.31	74800
2006-02-27	23.23	23.45	23.13	23.43	77200
2006-02-28	23.88	24.08	23.84	23.94	109000
2006-03-01	24.28	24.67	24.22	24.67	883400
2006-03-02	24.35	24.77	24.35	24.73	353600
2006-03-03	24.73	24.96	24.61	24.91	226000
2006-03-06	25.29	25.37	25.14	25.25	140600
2006-03-07	25.03	25.28	24.96	25.26	253800
2006-03-08	24.83	24.93	24.63	24.89	175800
2006-03-09	25.01	25.15	25.01	25.05	217800
2006-03-10	24.74	25.02	24.73	24.94	185600
2006-03-13	24.86	25.03	24.85	25.03	98200
2006-03-14	24.77	25.12	24.75	25.06	106600
2006-03-15	25.07	25.20	25.03	25.20	104200
2006-03-16	25.75	25.76	25.63	25.73	62400
2006-03-17	25.50	25.79	25.42	25.68	209400
2006-03-20	25.47	25.82	25.38	25.73	136800
2006-03-21	25.35	25.37	25.16	25.17	101600
2006-03-22	25.16	25.20	25.10	25.11	336400
2006-03-23	25.05	25.05	24.73	24.87	160200
2006-03-24	24.82	24.88	24.75	24.88	170800
2006-03-27	24.78	24.80	24.66	24.72	89200
2006-03-28	24.53	24.55	24.32	24.32	109800
2006-03-29	24.30	24.39	24.25	24.36	87000
2006-03-30	24.43	24.69	24.43	24.67	95200
2006-03-31	24.38	24.42	24.27	24.30	128400
2006-04-03	23.88	24.22	23.84	24.15	109400
2006-04-04	24.29	24.70	24.29	24.68	168000
2006-04-05	24.31	24.37	24.20	24.33	190400
2006-04-06	24.55	24.65	24.53	24.61	58400
2006-04-07	24.38	24.38	24.17	24.26	130000
2006-04-10	24.05	24.14	23.90	24.07	87400
2006-04-11	24.05	24.09	23.94	23.98	44800
2006-04-12	24.20	24.38	24.20	24.30	58000
2006-04-13	24.21	24.38	24.15	24.23	62400
2006-04-17	24.62	24.65	24.40	24.49	58000
2006-04-18	24.61	24.75	24.46	24.75	80400
2006-04-19	25.04	25.19	25.00	25.12	125000
2006-04-20	25.04	25.12	25.00	25.12	82200
2006-04-21	25.45	25.61	25.31	25.46	178800
2006-04-24	25.57	25.80	25.57	25.80	168200
2006-04-25	25.53	25.57	25.26	25.45	166800
2006-04-26	25.34	25.49	25.32	25.38	118400
2006-04-27	25.14	25.60	25.09	25.47	146200
2006-04-28	24.95	25.65	24.90	25.55	177400
2006-05-01	25.83	25.88	25.59	25.60	98200
2006-05-02	25.52	25.92	25.51	25.85	137200
2006-05-03	25.37	25.44	25.21	25.44	182200
2006-05-04	25.67	25.95	25.67	25.90	96600
2006-05-05	25.93	26.15	25.93	26.13	139400
2006-05-08	26.00	26.07	25.84	25.95	91800
2006-05-09	25.88	26.17	25.88	26.10	117400
2006-05-10	25.87	26.00	25.69	25.95	148800
2006-05-11	25.75	25.75	25.58	25.65	140200
2006-05-12	25.61	25.76	25.49	25.64	186600
2006-05-15	25.23	25.40	25.18	25.37	167000
2006-05-16	25.87	25.92	25.64	25.88	175200
2006-05-17	25.67	25.78	25.35	25.48	271400
2006-05-18	25.26	25.32	25.00	25.19	226200
2006-05-19	24.88	25.20	24.87	25.19	439200
2006-05-22	25.02	25.30	24.88	25.24	250800
2006-05-23	24.89	25.02	24.65	24.86	783400
2006-05-24	24.72	24.90	24.65	24.89	565600
2006-05-25	24.85	25.12	24.74	25.06	258000
2006-05-26	24.95	25.43	24.95	25.40	459200
2006-05-30	25.33	25.49	24.99	25.06	398800
2006-05-31	25.20	25.34	24.88	24.90	255400
2006-06-01	24.97	25.39	24.87	25.38	297400
2006-06-02	25.65	25.74	25.50	25.68	243600
2006-06-05	25.65	25.68	25.53	25.53	181600
2006-06-06	25.34	25.34	24.98	25.10	102000
2006-06-07	25.16	25.40	25.11	25.16	133200
2006-06-08	25.07	25.26	24.86	25.16	305800
2006-06-09	24.95	25.04	24.71	24.88	317800
2006-06-12	25.08	25.11	24.93	24.95	161200
2006-06-13	24.97	25.13	24.54	24.56	126200
2006-06-14	24.39	24.57	24.20	24.48	186600
2006-06-15	24.57	25.02	24.57	24.91	107600
2006-06-16	24.63	24.90	24.57	24.84	77400
2006-06-19	24.82	24.92	24.70	24.86	54600
2006-06-20	24.97	25.10	24.87	25.03	84800
2006-06-21	24.94	25.20	24.88	25.12	75400
2006-06-22	24.85	25.10	24.74	24.99	76000
2006-06-23	24.75	24.91	24.68	24.77	73200
2006-06-26	24.55	24.88	24.53	24.87	86600
2006-06-27	24.56	24.56	24.30	24.38	122200
2006-06-28	24.38	24.60	24.25	24.51	115000
2006-06-29	24.40	25.03	24.40	24.95	94800
2006-06-30	25.18	25.37	25.10	25.36	74000
2006-07-03	25.38	25.55	25.34	25.52	101600
2006-07-05	25.41	25.49	25.29	25.39	97800
2006-07-06	25.71	26.29	25.69	26.20	293200
2006-07-07	25.88	26.15	25.85	26.03	104000
2006-07-10	25.78	26.13	25.74	26.01	283000
2006-07-11	25.63	25.90	25.54	25.84	457800
2006-07-12	25.52	25.59	25.32	25.49	440000
2006-07-13	25.30	25.36	25.11	25.13	83600
2006-07-14	24.94	25.12	24.80	25.00	254800
2006-07-17	24.56	25.00	24.47	24.80	309600
2006-07-18	25.50	25.50	25.03	25.25	202200
2006-07-19	24.84	25.75	24.81	25.58	126400
2006-07-20	25.67	25.77	25.61	25.68	122000
2006-07-21	25.97	26.03	25.75	25.99	100000
2006-07-24	26.11	26.38	26.11	26.32	89200
2006-07-25	26.19	26.23	26.05	26.21	107600
2006-07-26	26.12	26.70	26.12	26.55	125000
2006-07-27	26.45	26.45	26.16	26.18	102400
2006-07-28	26.58	26.93	26.54	26.85	117000
2006-07-31	26.96	27.11	26.91	26.91	119800
2006-08-01	27.03	27.08	26.75	26.98	83400
2006-08-02	27.28	27.67	26.83	27.48	185800
2006-08-03	27.18	27.42	27.14	27.25	66200
2006-08-04	27.25	27.39	27.10	27.13	75400
2006-08-07	27.16	27.20	27.04	27.12	55000
2006-08-08	27.12	27.30	27.04	27.10	272200
2006-08-09	27.11	27.40	27.11	27.26	80000
2006-08-10	26.91	27.19	26.78	27.13	205400
2006-08-11	26.93	27.00	26.82	26.95	107800
2006-08-14	27.07	27.29	27.06	27.23	88400
2006-08-15	27.30	27.59	27.23	27.50	133600
2006-08-16	27.60	27.68	27.56	27.64	186800
2006-08-17	27.51	27.55	27.05	27.31	360200
2006-08-18	27.48	27.65	27.32	27.60	100800
2006-08-21	27.45	27.75	27.45	27.75	107000
2006-08-22	27.47	27.69	27.43	27.60	179200
2006-08-23	27.55	27.67	27.42	27.58	84200
2006-08-24	27.51	27.55	27.39	27.48	68000
2006-08-25	27.41	27.62	27.31	27.61	88400
2006-08-28	27.68	27.89	27.64	27.80	55400
2006-08-29	27.81	27.81	27.55	27.73	127400
2006-08-30	27.97	28.12	27.88	28.11	725800
2006-08-31	27.75	27.88	27.60	27.88	166400
2006-09-01	27.53	27.90	27.53	27.90	93400
2006-09-05	27.61	27.85	27.56	27.84	116800
2006-09-06	27.43	27.54	27.43	27.52	317600
2006-09-07	27.30	27.48	27.23	27.45	472000
2006-09-08	27.45	27.60	27.37	27.58	269400
2006-09-11	27.72	27.75	27.45	27.69	88800
2006-09-12	27.65	28.49	27.65	28.46	166200
2006-09-13	28.38	28.38	28.17	28.32	92600
2006-09-14	28.30	28.59	28.30	28.43	74200
2006-09-15	28.47	28.50	28.36	28.45	60800
2006-09-18	28.25	28.48	28.25	28.48	70200
2006-09-19	28.35	28.62	28.20	28.33	912000
2006-09-20	28.67	28.80	28.53	28.75	97800
2006-09-21	28.55	28.63	28.35	28.53	126600
2006-09-22	28.23	28.30	28.08	28.29	100400
2006-09-25	27.88	27.95	27.70	27.78	366400
2006-09-26	27.66	27.87	27.58	27.78	200600
2006-09-27	27.65	27.93	27.58	27.83	301600
2006-09-28	27.57	27.79	27.51	27.74	132600
2006-09-29	27.22	27.50	27.10	27.36	187200
2006-10-02	27.26	27.38	27.11	27.37	177400
2006-10-03	27.25	27.35	26.99	27.24	92800
2006-10-04	27.06	27.40	27.04	27.27	276000
2006-10-05	27.00	27.13	26.88	27.12	127200
2006-10-06	26.81	27.05	26.75	27.01	109600
2006-10-09	26.99	27.19	26.80	27.19	119000
2006-10-10	26.85	27.10	26.69	26.93	133200
2006-10-11	26.65	26.67	26.41	26.63	889000
2006-10-12	26.68	26.80	26.52	26.73	99000
2006-10-13	26.85	27.17	26.77	27.00	123000
2006-10-16	27.33	27.48	27.21	27.38	93800
2006-10-17	27.30	27.55	27.15	27.23	99000
2006-10-18	27.17	27.28	27.05	27.27	129000
2006-10-19	27.10	27.20	26.83	27.18	147400
2006-10-20	27.18	27.58	27.02	27.45	236000
2006-10-23	27.04	27.45	26.92	27.42	152800
2006-10-24	27.31	27.40	27.20	27.39	153000
2006-10-25	27.75	28.15	27.75	27.89	152400
2006-10-26	27.74	27.85	27.70	27.80	93200
2006-10-27	27.55	27.62	27.45	27.53	70200
2006-10-30	27.52	27.65	27.42	27.60	81600
2006-10-31	27.43	27.58	27.38	27.50	119400
2006-11-01	27.38	27.46	27.28	27.38	473200
2006-11-02	27.22	27.25	27.10	27.18	1158600
2006-11-03	27.59	27.68	27.37	27.58	900400
2006-11-06	27.22	27.78	27.16	27.77	157800
2006-11-07	27.60	27.60	27.38	27.45	151800
2006-11-08	27.18	27.56	27.09	27.51	148000
2006-11-09	27.25	27.52	27.24	27.44	142200
2006-11-10	27.27	27.27	27.00	27.16	182600
2006-11-13	26.64	27.05	26.64	27.02	104000
2006-11-14	27.02	27.12	26.89	27.08	107600
2006-11-15	27.12	27.54	27.10	27.48	454400
2006-11-16	27.60	27.60	27.39	27.49	137600
2006-11-17	27.25	27.58	27.23	27.55	88800
2006-11-20	27.57	27.90	27.53	27.79	73200
2006-11-21	27.77	27.95	27.73	27.93	97600
2006-11-22	27.90	28.06	27.80	28.03	80600
2006-11-24	28.08	28.23	28.02	28.19	66800
2006-11-27	28.03	28.08	27.73	27.85	118000
2006-11-28	28.26	28.37	28.22	28.34	72600
2006-11-29	28.67	28.75	28.45	28.54	85200
2006-11-30	28.74	28.74	28.46	28.58	159000
2006-12-01	28.63	28.63	28.41	28.50	87200
2006-12-04	28.25	28.52	28.22	28.47	144000
2006-12-05	28.47	28.56	28.31	28.53	576200
2006-12-06	27.97	29.00	27.84	28.98	374600
2006-12-07	28.69	28.96	28.60	28.86	187200
2006-12-08	28.79	28.99	28.71	28.87	107600
2006-12-11	28.48	28.71	28.36	28.65	190000
2006-12-12	28.63	28.71	28.52	28.63	97200
2006-12-13	28.60	28.67	28.46	28.55	192400
2006-12-14	28.55	28.55	28.14	28.19	163200
2006-12-15	28.50	28.50	28.25	28.33	160000
2006-12-18	28.35	28.45	28.16	28.42	166600
2006-12-19	28.60	29.10	28.60	29.00	166200
2006-12-20	28.88	28.99	28.77	28.85	119400
2006-12-21	28.19	28.48	28.19	28.45	263000
2006-12-22	28.49	28.50	28.21	28.30	146200
2006-12-26	27.40	28.55	27.37	28.38	229600
2006-12-27	28.23	28.53	28.19	28.50	258000
2006-12-28	28.30	28.37	28.23	28.24	983400
2006-12-29	28.37	28.45	28.20	28.33	521600
2007-01-03	29.03	29.09	28.70	28.85	157200
2007-01-04	28.72	28.75	28.45	28.56	197400
2007-01-05	28.08	28.15	27.90	28.08	200800
2007-01-08	27.98	28.15	27.84	28.04	116800
2007-01-09	28.45	28.63	28.36	28.39	131200
2007-01-10	29.10	29.30	28.78	28.91	192200
2007-01-11	29.26	29.80	29.26	29.52	178200
2007-01-12	29.80	29.94	29.60	29.68	181000
2007-01-16	30.18	30.18	29.73	29.95	202800
2007-01-17	30.45	30.79	30.15	30.51	1201400
2007-01-18	30.42	30.43	30.08	30.18	222400
2007-01-19	29.90	29.92	29.50	29.70	919400
2007-01-22	29.72	29.85	29.61	29.75	1333400
2007-01-23	29.66	29.98	29.64	29.87	308200
2007-01-24	29.52	29.66	29.36	29.63	783800
2007-01-25	29.76	29.88	29.56	29.68	311600
2007-01-26	29.94	30.15	29.80	30.01	428600
2007-01-29	30.40	30.75	30.30	30.54	300000
2007-01-30	30.54	30.63	30.47	30.51	108200
2007-01-31	30.29	30.83	30.24	30.64	390600
2007-02-01	30.70	31.10	30.62	31.00	245600
2007-02-02	30.64	30.99	30.55	30.78	245200
2007-02-05	30.64	30.83	30.51	30.72	231000
2007-02-06	31.07	31.15	30.92	31.08	188600
2007-02-07	31.38	31.62	31.35	31.55	155200
2007-02-08	31.22	31.55	31.13	31.53	289800
2007-02-09	30.99	31.30	30.97	31.23	172200
2007-02-12	31.02	31.29	30.85	31.11	155470
2007-02-13	30.84	31.31	30.84	31.27	205778
2007-02-14	31.26	31.75	31.23	31.68	166410
2007-02-15	31.37	31.44	31.26	31.37	182200
2007-02-16	31.18	31.21	30.75	30.93	312800
2007-02-20	30.95	30.99	30.69	30.82	453400
2007-02-21	30.85	30.99	30.60	30.79	1383400
2007-02-22	30.94	31.14	30.91	31.02	522800
2007-02-23	31.15	31.33	31.05	31.23	145800
2007-02-26	31.38	31.44	31.24	31.38	80342
2007-02-27	30.98	31.18	29.88	30.15	260400
2007-02-28	30.80	30.85	30.38	30.51	138600
2007-03-01	31.00	31.18	30.61	30.83	148800
2007-03-02	30.91	31.03	30.40	30.40	175000
2007-03-05	30.06	30.50	29.94	30.02	210600
2007-03-06	29.96	30.30	29.91	30.17	476800
2007-03-07	29.55	29.71	29.40	29.65	148600
2007-03-08	29.25	29.66	29.25	29.55	170400
2007-03-09	29.78	30.04	29.73	29.98	100400
2007-03-12	30.12	30.43	29.99	30.41	239000
2007-03-13	30.15	30.20	29.70	29.70	197600
2007-03-14	29.70	29.89	29.42	29.67	141400
2007-03-15	30.20	30.42	30.12	30.19	126400
2007-03-16	31.08	31.23	30.58	30.88	310800
2007-03-19	31.14	31.14	30.81	30.82	101000
2007-03-20	31.09	31.58	30.98	31.46	159200
2007-03-21	31.56	31.84	31.35	31.70	198200
2007-03-22	31.37	31.42	31.01	31.10	743800
2007-03-23	31.20	31.25	30.60	30.67	615000
2007-03-26	31.05	31.15	30.83	31.01	219200
2007-03-27	30.75	30.97	30.75	30.95	323200
2007-03-28	30.63	31.05	30.63	30.86	94200
2007-03-29	31.27	31.50	31.20	31.37	91400
2007-03-30	31.25	31.67	31.12	31.52	188800
2007-04-02	31.28	31.40	31.02	31.36	260000
2007-04-03	31.38	31.74	31.37	31.66	102000
2007-04-04	31.22	31.53	31.22	31.49	142200
2007-04-05	31.38	31.63	31.37	31.60	96400
2007-04-09	31.38	31.54	31.38	31.43	60000
2007-04-10	31.63	31.74	31.58	31.68	68200
2007-04-11	31.70	31.75	31.55	31.58	82600
2007-04-12	31.50	31.65	31.38	31.55	105400
2007-04-13	31.60	31.66	31.51	31.60	68200
2007-04-16	31.70	31.75	31.57	31.57	71000
2007-04-17	31.82	31.93	31.75	31.90	54400
2007-04-18	31.71	31.85	31.62	31.77	169400
2007-04-19	31.08	31.49	31.08	31.44	782600
2007-04-20	31.39	31.53	31.32	31.42	110800
2007-04-23	31.00	31.22	30.91	31.22	223600
2007-04-24	31.10	31.14	30.96	31.10	114800
2007-04-25	31.21	31.33	31.17	31.22	97400
2007-04-26	30.98	31.03	30.72	30.83	144800
2007-04-27	30.92	31.04	30.78	30.93	67200
2007-04-30	31.04	31.19	30.98	31.13	177800
2007-05-01	31.17	31.20	30.78	30.94	109600
2007-05-02	31.15	31.40	31.15	31.25	73600
2007-05-03	31.50	31.57	31.27	31.43	63200
2007-05-04	31.91	31.94	31.70	31.81	416400
2007-05-07	31.93	32.04	31.81	31.95	167200
2007-05-08	31.51	31.77	31.47	31.68	354200
2007-05-09	31.55	31.57	31.36	31.51	294400
2007-05-10	31.20	31.29	30.95	31.17	443000
2007-05-11	31.12	31.70	31.00	31.63	289400
2007-05-14	31.35	31.55	31.23	31.54	142200
2007-05-15	31.46	31.93	31.38	31.86	296200
2007-05-16	32.00	32.26	32.00	32.24	234800
2007-05-17	32.11	32.25	32.01	32.18	467400
2007-05-18	32.20	32.63	30.99	32.52	188600
2007-05-21	32.31	32.36	32.18	32.22	164400
2007-05-22	32.25	32.55	32.23	32.43	385600
2007-05-23	32.92	32.92	32.62	32.65	151200
2007-05-24	32.98	33.00	32.72	32.93	275200
2007-05-25	32.88	33.20	32.76	33.10	96200
2007-05-29	33.73	34.11	33.61	33.71	178800
2007-05-30	33.45	33.86	33.45	33.82	245400
2007-05-31	33.99	34.23	33.95	34.04	252400
2007-06-01	33.83	34.26	33.83	34.23	227800
2007-06-04	34.16	34.45	34.15	34.25	103400
2007-06-05	33.88	34.02	33.65	33.68	107000
2007-06-06	33.57	33.59	33.36	33.48	160000
2007-06-07	33.07	33.07	32.52	32.75	256000
2007-06-08	32.50	32.72	32.37	32.70	82200
2007-06-11	32.63	32.98	32.63	32.90	84600
2007-06-12	32.78	32.92	32.57	32.73	140200
2007-06-13	32.54	33.02	32.46	32.92	105400
2007-06-14	32.72	33.10	32.64	33.10	71400
2007-06-15	33.07	33.33	32.91	33.15	95800
2007-06-18	33.15	33.40	33.09	33.28	98000
2007-06-19	33.30	33.41	32.89	32.90	132400
2007-06-20	33.05	33.14	32.95	33.00	82000
2007-06-21	32.80	33.13	32.74	33.03	1031800
2007-06-22	32.86	33.08	32.71	32.87	1290200
2007-06-25	33.07	33.37	32.99	33.17	267600
2007-06-26	33.98	34.62	33.97	34.36	360800
2007-06-27	34.15	34.82	34.13	34.73	1482800
2007-06-28	34.08	34.63	34.01	34.43	709400
2007-06-29	33.99	34.75	33.93	34.57	427800
2007-07-02	33.85	34.05	33.72	34.03	435800
2007-07-03	33.80	34.04	33.75	34.04	121400
2007-07-05	34.59	34.63	34.34	34.48	182400
2007-07-06	34.07	34.37	34.02	34.20	79000
2007-07-09	34.28	34.41	34.18	34.30	97200
2007-07-10	33.91	33.96	33.65	33.65	158800
2007-07-11	34.33	34.37	34.11	34.29	294400
2007-07-12	34.30	34.35	34.03	34.35	141600
2007-07-13	34.20	34.20	34.06	34.09	110800
2007-07-16	33.81	34.13	33.68	34.12	472000
2007-07-17	34.01	34.19	33.90	34.06	295400
2007-07-18	33.75	33.91	33.56	33.91	251600
2007-07-19	33.50	33.77	33.45	33.75	346200
2007-07-20	33.60	33.65	33.32	33.60	352200
2007-07-23	33.58	33.70	33.45	33.68	291200
2007-07-24	33.83	33.95	33.35	33.35	192400
2007-07-25	33.86	33.91	33.58	33.80	701800
2007-07-26	33.51	33.64	32.74	33.14	434800
2007-07-27	32.47	33.10	31.99	32.00	306200
2007-07-30	31.87	31.93	31.68	31.75	285600
2007-07-31	32.25	32.73	32.20	32.55	399800
2007-08-01	32.10	32.37	31.97	32.30	202600
2007-08-02	32.61	33.25	32.53	32.91	297800
2007-08-03	32.65	32.75	32.44	32.50	183400
2007-08-06	32.75	33.20	32.75	33.20	148600
2007-08-07	32.77	33.48	32.73	33.15	221400
2007-08-08	33.76	34.25	33.15	34.06	471400
2007-08-09	33.96	34.13	33.48	33.48	259400
2007-08-10	32.95	33.00	32.28	32.60	313400
2007-08-13	32.74	33.21	32.68	33.00	167600
2007-08-14	33.25	33.27	32.64	32.78	268000
2007-08-15	32.27	32.66	32.14	32.38	186000
2007-08-16	32.18	32.25	31.43	31.87	250400
2007-08-17	31.95	32.37	31.76	32.04	404600
2007-08-20	32.34	32.43	31.86	32.20	227800
2007-08-21	31.92	32.22	31.87	32.20	100600
2007-08-22	32.21	32.63	32.18	32.63	112800
2007-08-23	33.08	33.13	32.83	32.89	378800
2007-08-24	32.92	33.40	32.92	33.30	150000
2007-08-27	33.30	33.38	33.10	33.10	102000
2007-08-28	32.77	32.85	32.06	32.08	191400
2007-08-29	32.44	32.71	32.23	32.70	117400
2007-08-30	32.47	32.64	32.36	32.42	142200
2007-08-31	32.76	33.40	32.70	33.25	100400
2007-09-04	32.70	33.27	32.68	33.16	173200
2007-09-05	32.78	32.96	32.62	32.93	90200
2007-09-06	32.90	33.05	32.65	32.97	79800
2007-09-07	32.93	32.99	32.43	32.68	110800
2007-09-10	32.76	32.81	32.36	32.56	142800
2007-09-11	32.83	33.45	32.83	33.30	103600
2007-09-12	34.01	34.50	33.92	34.13	136800
2007-09-13	34.70	34.71	34.53	34.64	121800
2007-09-14	33.76	34.38	33.72	33.81	181600
2007-09-17	33.74	33.98	33.29	33.57	205600
2007-09-18	33.78	34.38	33.64	34.30	155200
2007-09-19	33.95	34.06	33.79	33.87	134200
2007-09-20	34.30	34.64	34.27	34.64	169800
2007-09-21	34.88	35.27	34.86	35.13	150200
2007-09-24	35.08	35.11	34.92	34.98	161000
2007-09-25	35.00	35.20	34.94	35.20	793200
2007-09-26	35.83	36.09	35.71	36.08	185000
2007-09-27	35.86	36.05	35.76	36.04	322600
2007-09-28	35.70	36.10	35.24	35.99	373000
2007-10-01	35.50	35.73	35.32	35.43	255200
2007-10-02	35.04	35.28	35.03	35.21	144000
2007-10-03	34.90	35.17	34.84	34.98	128800
2007-10-04	35.47	35.51	35.22	35.41	129000
2007-10-05	35.25	35.25	34.96	34.98	143000
2007-10-08	35.00	35.09	34.46	34.65	166000
2007-10-09	34.36	34.96	34.29	34.96	121000
2007-10-10	34.69	35.18	34.69	35.08	774800
2007-10-11	35.24	35.43	35.16	35.24	179200
2007-10-12	35.43	35.94	35.40	35.65	275800
2007-10-15	35.88	35.91	35.58	35.82	126200
2007-10-16	36.05	36.05	35.81	35.92	85200
2007-10-17	36.30	36.76	36.20	36.63	271600
2007-10-18	36.31	37.05	36.31	37.05	167600
2007-10-19	36.81	36.95	36.59	36.68	153000
2007-10-22	36.25	36.75	36.23	36.73	147000
2007-10-23	37.04	37.04	36.67	36.91	94200
2007-10-24	36.65	36.84	36.18	36.55	710000
2007-10-25	36.94	37.11	36.57	36.94	2127000
2007-10-26	37.63	38.07	37.55	37.91	652800
2007-10-29	37.66	37.85	37.60	37.80	727800
2007-10-30	37.30	37.50	37.17	37.20	542000
2007-10-31	37.67	38.34	37.60	38.23	363200
2007-11-01	38.24	38.59	37.91	37.93	210400
2007-11-02	37.74	37.74	37.33	37.58	283400
2007-11-05	37.33	37.55	37.16	37.50	229600
2007-11-06	37.55	37.55	37.28	37.46	116400
2007-11-07	37.60	37.74	36.98	37.04	721818
2007-11-08	36.89	37.31	36.75	37.01	285600
2007-11-09	36.37	36.54	35.92	35.94	405000
2007-11-12	35.86	36.20	35.78	35.85	518160
2007-11-13	36.15	36.45	36.04	36.45	111000
2007-11-14	36.43	36.57	36.31	36.35	185600
2007-11-15	36.50	37.14	36.45	36.91	151400
2007-11-16	37.60	37.80	37.27	37.80	190000
2007-11-19	37.03	37.18	36.57	36.65	516602
2007-11-20	36.89	37.50	36.89	37.33	196734
2007-11-21	37.04	37.34	36.77	37.25	259600
2007-11-23	37.98	38.35	37.89	38.28	97400
2007-11-26	38.35	38.37	37.80	37.80	237300
2007-11-27	37.34	37.90	37.27	37.70	291014
2007-11-28	37.78	38.99	37.72	38.90	282820
2007-11-29	38.09	38.23	37.86	38.05	247590
2007-11-30	38.70	39.35	38.51	39.30	310068
2007-12-03	39.18	39.18	38.86	38.95	221682
2007-12-04	38.70	39.17	38.69	38.84	283400
2007-12-05	38.71	38.81	38.51	38.74	245064
2007-12-06	39.13	39.71	39.07	39.69	231530
2007-12-07	38.92	39.14	38.80	39.09	188930
2007-12-10	39.22	39.75	39.22	39.75	120404
2007-12-11	39.32	39.50	38.78	38.79	206130
2007-12-12	39.80	39.88	39.17	39.30	276800
2007-12-13	39.43	39.45	38.65	38.95	196800
2007-12-14	38.62	38.75	38.29	38.29	253760
2007-12-17	38.55	39.22	38.48	38.91	192950
2007-12-18	39.26	39.40	38.78	38.92	192916
2007-12-19	38.74	38.90	38.18	38.41	148800